Zoomlion Heavy Industry Science and Technology Co Ltd (000157)

000157
🏛️ China →
7.95
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 6.55 6.60 6.52 6.53 23.1M
2023-12-28 6.56 6.58 6.52 6.57 28.4M
2023-12-27 6.46 6.55 6.42 6.54 22.9M
2023-12-26 6.52 6.54 6.41 6.46 18.0M
2023-12-25 6.44 6.53 6.43 6.52 24.9M
2023-12-22 6.46 6.49 6.42 6.46 28.3M
2023-12-21 6.39 6.46 6.30 6.45 35.6M
2023-12-20 6.33 6.45 6.30 6.38 35.8M
2023-12-19 6.23 6.32 6.17 6.31 19.9M
2023-12-18 6.22 6.27 6.10 6.23 19.5M
2023-12-15 6.25 6.33 6.21 6.21 18.5M
2023-12-14 6.27 6.32 6.20 6.22 21.2M
2023-12-13 6.38 6.38 6.26 6.26 19.3M
2023-12-12 6.37 6.41 6.32 6.37 13.1M
2023-12-11 6.32 6.38 6.23 6.36 28.3M
2023-12-08 6.42 6.55 6.33 6.34 28.2M
2023-12-07 6.35 6.45 6.33 6.42 23.8M
2023-12-06 6.33 6.39 6.27 6.34 17.7M
2023-12-05 6.43 6.43 6.33 6.34 24.2M
2023-12-04 6.42 6.47 6.39 6.45 20.2M
2023-12-01 6.45 6.47 6.39 6.40 21.8M
2023-11-30 6.37 6.48 6.34 6.45 26.0M
2023-11-29 6.44 6.46 6.35 6.35 21.0M
2023-11-28 6.47 6.47 6.39 6.41 23.4M
2023-11-27 6.44 6.50 6.35 6.47 22.5M
2023-11-24 6.46 6.48 6.41 6.46 14.4M
2023-11-23 6.35 6.49 6.35 6.46 18.1M
2023-11-22 6.44 6.47 6.35 6.35 22.2M
2023-11-21 6.52 6.59 6.45 6.45 25.9M
2023-11-20 6.50 6.52 6.40 6.50 19.7M
2023-11-17 6.55 6.55 6.46 6.49 17.5M
2023-11-16 6.55 6.60 6.52 6.56 22.4M
2023-11-15 6.51 6.57 6.48 6.56 21.7M
2023-11-14 6.41 6.49 6.40 6.48 18.5M
2023-11-13 6.44 6.45 6.38 6.43 15.2M
2023-11-10 6.44 6.48 6.40 6.43 14.7M
2023-11-09 6.42 6.49 6.40 6.46 20.7M
2023-11-08 6.47 6.50 6.40 6.41 21.1M
2023-11-07 6.45 6.49 6.42 6.47 24.1M
2023-11-06 6.48 6.49 6.33 6.45 38.5M
2023-11-03 6.35 6.50 6.30 6.43 35.3M
2023-11-02 6.27 6.37 6.25 6.30 31.4M
2023-11-01 6.45 6.45 6.26 6.28 45.9M
2023-10-31 6.61 6.66 6.40 6.42 49.9M
2023-10-30 6.63 6.64 6.46 6.56 38.9M
2023-10-27 6.51 6.67 6.48 6.66 28.3M
2023-10-26 6.45 6.53 6.38 6.51 27.9M
2023-10-25 6.45 6.56 6.38 6.47 60.9M
2023-10-24 6.32 6.38 6.19 6.23 30.8M
2023-10-23 6.34 6.37 6.25 6.28 22.0M
2023-10-20 6.39 6.42 6.32 6.34 19.0M
2023-10-19 6.47 6.54 6.38 6.39 22.5M
2023-10-18 6.60 6.63 6.50 6.51 18.6M
2023-10-17 6.62 6.64 6.55 6.60 18.3M
2023-10-16 6.68 6.69 6.57 6.60 22.8M
2023-10-13 6.71 6.73 6.61 6.66 25.4M
2023-10-12 6.72 6.77 6.70 6.72 19.4M
2023-10-11 6.72 6.83 6.69 6.70 30.7M
2023-10-10 6.95 6.95 6.69 6.71 45.4M
2023-10-09 6.81 6.96 6.79 6.90 32.8M
2023-09-28 6.88 6.91 6.82 6.85 25.4M
2023-09-27 6.91 6.97 6.88 6.89 24.1M
2023-09-26 6.90 6.97 6.88 6.92 25.3M
2023-09-25 6.89 6.92 6.84 6.87 28.4M
2023-09-22 6.85 6.92 6.81 6.90 29.1M
2023-09-21 6.87 6.93 6.84 6.86 27.5M
2023-09-20 6.86 6.92 6.79 6.88 33.2M
2023-09-19 6.84 6.89 6.80 6.87 26.3M
2023-09-18 6.85 6.88 6.80 6.83 24.0M
2023-09-15 6.89 6.94 6.82 6.85 37.2M
2023-09-14 6.89 6.93 6.82 6.90 32.5M
2023-09-13 6.90 6.94 6.82 6.86 22.0M
2023-09-12 6.98 6.98 6.88 6.90 27.0M
2023-09-11 6.91 6.99 6.88 6.96 37.4M
2023-09-08 6.92 6.92 6.81 6.88 29.6M
2023-09-07 7.00 7.10 6.90 6.92 43.2M
2023-09-06 7.02 7.02 6.87 6.98 61.2M
2023-09-05 6.99 7.07 6.91 7.04 103.5M
2023-09-04 6.73 7.03 6.73 6.96 108.3M
2023-09-01 6.46 6.75 6.44 6.73 69.7M
2023-08-31 6.45 6.65 6.39 6.46 65.2M
2023-08-30 6.30 6.37 6.29 6.31 21.3M
2023-08-29 6.35 6.39 6.28 6.29 35.5M
2023-08-28 6.48 6.50 6.33 6.36 42.4M
2023-08-25 6.16 6.23 6.09 6.17 22.0M
2023-08-24 6.23 6.28 6.16 6.17 23.7M
2023-08-23 6.31 6.33 6.22 6.23 22.1M
2023-08-22 6.30 6.36 6.22 6.31 23.2M
2023-08-21 6.35 6.41 6.26 6.28 21.9M
2023-08-18 6.47 6.49 6.37 6.37 19.7M
2023-08-17 6.46 6.50 6.40 6.48 27.4M
2023-08-16 6.55 6.56 6.46 6.50 17.1M
2023-08-15 6.50 6.60 6.44 6.56 26.2M
2023-08-14 6.46 6.49 6.37 6.48 27.5M
2023-08-11 6.75 6.76 6.51 6.53 33.9M
2023-08-10 6.69 6.76 6.68 6.75 17.1M
2023-08-09 6.74 6.77 6.65 6.71 35.5M
2023-08-08 6.82 6.83 6.73 6.78 23.6M
2023-08-07 6.84 6.86 6.73 6.82 29.2M
2023-08-04 6.95 7.05 6.85 6.86 32.4M
2023-08-03 6.91 6.97 6.84 6.95 32.0M
2023-08-02 6.87 6.98 6.84 6.94 49.4M
2023-08-01 6.90 6.94 6.82 6.86 34.2M
2023-07-31 6.89 6.98 6.84 6.89 42.6M
2023-07-28 6.72 6.88 6.70 6.87 44.3M
2023-07-27 6.78 6.81 6.71 6.73 34.6M
2023-07-26 6.87 6.88 6.71 6.76 42.5M
2023-07-25 6.64 6.89 6.63 6.87 76.9M
2023-07-24 6.68 6.68 6.54 6.61 32.9M
2023-07-21 6.72 6.72 6.58 6.62 40.1M
2023-07-20 7.07 7.12 6.96 6.98 52.3M
2023-07-19 7.04 7.11 7.03 7.07 33.7M
2023-07-18 7.00 7.10 6.92 7.06 42.2M
2023-07-17 6.90 7.05 6.87 7.00 43.8M
2023-07-14 6.69 6.98 6.68 6.92 68.1M
2023-07-13 6.67 6.70 6.64 6.69 14.8M
2023-07-12 6.74 6.78 6.62 6.64 20.4M
2023-07-11 6.65 6.74 6.61 6.74 22.7M
2023-07-10 6.74 6.74 6.63 6.65 19.8M
2023-07-07 6.67 6.79 6.62 6.71 24.3M
2023-07-06 6.66 6.69 6.61 6.66 21.1M
2023-07-05 6.71 6.73 6.66 6.68 19.0M
2023-07-04 6.73 6.79 6.68 6.71 26.2M
2023-07-03 6.75 6.79 6.68 6.74 32.0M
2023-06-30 6.70 6.76 6.62 6.75 43.0M
2023-06-29 6.74 6.79 6.67 6.75 37.7M
2023-06-28 6.65 6.69 6.61 6.68 21.4M
2023-06-27 6.60 6.65 6.56 6.64 24.8M
2023-06-26 6.62 6.70 6.56 6.58 31.2M
2023-06-21 6.69 6.70 6.62 6.62 24.7M
2023-06-20 6.66 6.73 6.64 6.70 27.1M
2023-06-19 6.69 6.71 6.63 6.66 25.7M
2023-06-16 6.64 6.73 6.61 6.67 39.4M
2023-06-15 6.59 6.66 6.55 6.64 41.1M
2023-06-14 6.47 6.64 6.45 6.59 52.0M
2023-06-13 6.43 6.46 6.40 6.45 16.7M
2023-06-12 6.46 6.50 6.41 6.44 22.5M
2023-06-09 6.44 6.47 6.40 6.47 22.6M
2023-06-08 6.36 6.45 6.30 6.45 31.1M
2023-06-07 6.38 6.41 6.33 6.34 18.8M
2023-06-06 6.46 6.50 6.36 6.37 30.7M
2023-06-05 6.50 6.50 6.42 6.47 35.8M
2023-06-02 6.38 6.49 6.35 6.46 50.2M
2023-06-01 6.35 6.42 6.28 6.35 48.8M
2023-05-31 6.27 6.35 6.19 6.33 45.4M
2023-05-30 6.25 6.43 6.15 6.24 55.3M
2023-05-29 6.25 6.30 6.15 6.20 25.5M
2023-05-26 6.13 6.19 6.08 6.18 14.9M
2023-05-25 6.09 6.15 6.07 6.13 17.6M
2023-05-24 6.24 6.24 6.08 6.09 31.7M
2023-05-23 6.30 6.33 6.25 6.25 17.1M
2023-05-22 6.26 6.32 6.22 6.30 25.4M
2023-05-19 6.45 6.46 6.30 6.31 25.2M
2023-05-18 6.44 6.50 6.41 6.46 18.3M
2023-05-17 6.40 6.50 6.36 6.42 20.6M
2023-05-16 6.45 6.45 6.37 6.39 19.2M
2023-05-15 6.43 6.48 6.31 6.44 26.6M
2023-05-12 6.51 6.55 6.43 6.43 17.9M
2023-05-11 6.56 6.58 6.50 6.51 17.6M
2023-05-10 6.58 6.62 6.50 6.53 27.2M
2023-05-09 6.62 6.71 6.56 6.57 45.1M
2023-05-08 6.59 6.64 6.54 6.60 40.6M
2023-05-05 6.62 6.62 6.51 6.58 38.3M
2023-05-04 6.47 6.61 6.42 6.58 47.5M
2023-04-28 6.19 6.49 6.18 6.48 49.2M
2023-04-27 6.12 6.20 6.07 6.19 21.7M
2023-04-26 6.09 6.15 6.05 6.11 17.2M
2023-04-25 6.08 6.17 6.01 6.10 31.5M
2023-04-24 6.30 6.31 6.02 6.05 49.7M
2023-04-21 6.42 6.54 6.28 6.30 45.3M
2023-04-20 6.39 6.44 6.35 6.41 19.3M
2023-04-19 6.47 6.48 6.40 6.41 23.6M
2023-04-18 6.42 6.54 6.39 6.45 42.0M
2023-04-17 6.29 6.43 6.26 6.41 33.2M
2023-04-14 6.31 6.33 6.24 6.27 30.6M
2023-04-13 6.34 6.37 6.29 6.31 19.4M
2023-04-12 6.44 6.45 6.33 6.35 24.9M
2023-04-11 6.37 6.40 6.30 6.40 20.2M
2023-04-10 6.40 6.42 6.33 6.35 18.6M
2023-04-07 6.48 6.48 6.38 6.39 19.0M
2023-04-06 6.43 6.48 6.38 6.45 24.9M
2023-04-04 6.43 6.46 6.37 6.44 33.7M
2023-04-03 6.24 6.48 6.20 6.43 55.5M
2023-03-31 6.20 6.29 6.17 6.21 34.3M
2023-03-30 6.20 6.24 6.08 6.17 30.7M
2023-03-29 6.19 6.19 6.11 6.16 22.5M
2023-03-28 6.18 6.24 6.14 6.15 22.0M
2023-03-27 6.23 6.24 6.13 6.17 28.7M
2023-03-24 6.33 6.34 6.15 6.23 41.4M
2023-03-23 6.34 6.35 6.25 6.32 31.9M
2023-03-22 6.39 6.42 6.33 6.35 23.0M
2023-03-21 6.40 6.45 6.33 6.36 29.0M
2023-03-20 6.43 6.62 6.37 6.39 54.2M
2023-03-17 6.39 6.48 6.37 6.40 28.9M
2023-03-16 6.48 6.52 6.30 6.33 37.8M
2023-03-15 6.42 6.55 6.38 6.48 29.0M
2023-03-14 6.54 6.54 6.34 6.37 30.5M
2023-03-13 6.43 6.57 6.42 6.48 31.4M
2023-03-10 6.52 6.55 6.41 6.43 36.9M
2023-03-09 6.67 6.68 6.50 6.53 36.6M
2023-03-08 6.62 6.68 6.58 6.66 29.1M
2023-03-07 6.71 6.80 6.64 6.65 42.6M
2023-03-06 6.86 6.86 6.70 6.74 81.7M
2023-03-03 6.81 6.87 6.80 6.86 34.3M
2023-03-02 6.77 6.88 6.76 6.85 42.6M
2023-03-01 6.71 6.83 6.68 6.80 49.5M
2023-02-28 6.71 6.75 6.63 6.71 36.7M
2023-02-27 6.68 6.79 6.66 6.71 41.8M
2023-02-24 6.82 6.83 6.68 6.73 49.0M
2023-02-23 6.84 6.87 6.77 6.82 41.9M
2023-02-22 6.82 6.90 6.77 6.84 58.7M
2023-02-21 6.88 7.00 6.75 6.87 100.3M
2023-02-20 6.44 6.92 6.43 6.88 179.4M
2023-02-17 6.33 6.52 6.33 6.42 66.1M
2023-02-16 6.48 6.51 6.27 6.32 69.5M
2023-02-15 6.48 6.57 6.45 6.51 77.4M
2023-02-14 6.46 6.52 6.34 6.50 92.0M
2023-02-13 6.08 6.58 6.08 6.45 194.8M
2023-02-10 5.83 6.10 5.82 6.06 141.1M
2023-02-09 5.75 5.84 5.72 5.83 31.4M
2023-02-08 5.76 5.79 5.72 5.73 16.5M
2023-02-07 5.75 5.76 5.72 5.75 20.4M
2023-02-06 5.80 5.83 5.72 5.74 28.5M
2023-02-03 5.80 5.80 5.70 5.75 24.2M
2023-02-02 5.87 5.88 5.79 5.80 24.3M
2023-02-01 5.85 5.86 5.79 5.86 24.3M
2023-01-31 5.86 5.89 5.81 5.82 25.9M
2023-01-30 5.88 5.93 5.85 5.87 30.3M
2023-01-20 5.80 5.84 5.79 5.84 20.5M
2023-01-19 5.80 5.81 5.76 5.79 15.5M
2023-01-18 5.81 5.87 5.78 5.79 19.1M
2023-01-17 5.77 5.82 5.75 5.80 22.1M
2023-01-16 5.73 5.82 5.70 5.79 32.4M
2023-01-13 5.57 5.71 5.56 5.70 29.3M
2023-01-12 5.61 5.62 5.55 5.57 13.5M
2023-01-11 5.59 5.63 5.56 5.61 18.3M
2023-01-10 5.61 5.61 5.56 5.58 13.1M
2023-01-09 5.54 5.62 5.54 5.61 19.8M
2023-01-06 5.56 5.56 5.53 5.54 11.4M
2023-01-05 5.55 5.56 5.53 5.55 14.0M
2023-01-04 5.49 5.56 5.46 5.53 16.6M
2023-01-03 5.44 5.49 5.40 5.48 18.7M