CSD Water Service Co Ltd (603903)

603903
🏛️ China →
11.70
Letzte Aktualisierung: 2025-09-26
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
2025-09-26 11.52 12.00 11.21 11.70 12.6M
2025-09-25 11.36 12.13 11.36 11.69 18.2M
2025-09-24 11.80 11.86 11.02 11.42 20.7M
2025-09-23 10.83 11.73 10.18 11.73 20.3M
2025-09-22 10.50 10.78 10.16 10.66 10.3M
2025-09-19 10.64 10.75 10.36 10.58 7.6M
2025-09-18 10.90 10.90 10.40 10.63 12.9M
2025-09-17 11.46 11.46 10.82 10.95 10.2M
2025-09-16 11.34 11.49 11.01 11.30 12.1M
2025-09-15 11.68 11.87 10.96 11.30 17.4M
2025-09-12 11.92 12.27 11.64 11.65 15.8M
2025-09-11 11.28 12.08 11.19 12.00 14.5M
2025-09-10 10.90 11.50 10.86 11.36 15.7M
2025-09-09 10.70 11.34 10.27 11.00 21.9M
2025-09-08 12.60 12.60 11.39 11.39 18.4M
2025-09-05 12.00 12.70 11.61 12.65 24.6M
2025-09-04 11.23 12.03 11.23 11.90 22.5M
2025-09-03 10.65 11.81 10.65 11.60 24.1M
2025-09-02 10.39 10.95 9.93 10.77 20.7M
2025-09-01 10.15 10.64 10.02 10.39 17.1M
2025-08-29 10.12 10.24 9.68 10.15 12.5M
2025-08-28 10.07 10.45 9.81 9.88 27.6M
2025-08-27 9.32 10.25 9.32 10.06 28.3M
2025-08-26 9.31 9.45 9.09 9.32 12.2M
2025-08-25 8.74 9.45 8.74 9.30 18.4M
2025-08-22 8.96 8.97 8.53 8.72 12.3M
2025-08-21 8.68 9.10 8.58 8.79 18.4M
2025-08-20 8.47 8.90 8.40 8.61 18.7M
2025-08-19 8.59 8.60 8.34 8.48 14.9M
2025-08-18 8.90 8.98 8.44 8.51 32.8M
2025-08-15 8.59 8.60 8.35 8.60 16.4M
2025-08-14 8.09 8.10 7.80 7.82 7.5M
2025-08-13 8.17 8.21 8.05 8.06 6.8M
2025-08-12 8.26 8.30 8.16 8.17 6.4M
2025-08-11 8.24 8.30 8.14 8.27 8.1M
2025-08-08 8.16 8.28 8.05 8.24 9.7M
2025-08-07 8.29 8.29 8.14 8.16 10.0M
2025-08-06 8.42 8.45 8.19 8.25 12.0M
2025-08-05 8.36 8.74 8.26 8.29 25.4M
2025-08-04 8.12 9.00 8.11 8.49 31.8M
2025-08-01 8.04 8.20 8.02 8.18 5.1M
2025-07-31 8.21 8.24 8.01 8.02 3.8M
2025-07-30 8.25 8.30 8.11 8.20 4.4M
2025-07-29 8.28 8.34 8.07 8.25 5.1M
2025-07-28 8.28 8.32 8.14 8.29 4.1M
2025-07-25 8.20 8.25 8.11 8.23 2.8M
2025-07-24 8.10 8.25 8.09 8.20 3.4M
2025-07-23 8.13 8.24 8.09 8.10 3.6M
2025-07-22 8.13 8.17 8.05 8.14 3.3M
2025-07-21 8.02 8.34 7.98 8.13 7.2M
2025-07-18 7.96 7.97 7.87 7.93 2.6M
2025-07-17 7.97 8.03 7.92 7.93 2.3M
2025-07-16 7.92 8.00 7.91 7.95 3.6M
2025-07-15 8.15 8.15 7.82 7.93 5.1M
2025-07-14 7.98 8.12 7.91 8.11 5.2M
2025-07-11 8.08 8.10 7.89 7.89 4.0M
2025-07-10 8.00 8.05 7.90 8.05 3.8M
2025-07-09 7.99 8.08 7.95 8.00 3.6M
2025-07-08 7.99 8.04 7.91 7.96 3.9M
2025-07-07 7.76 7.98 7.76 7.95 3.5M
2025-07-04 7.95 7.95 7.77 7.80 2.9M
2025-07-03 7.88 7.94 7.82 7.93 2.9M
2025-07-02 7.85 7.88 7.78 7.88 3.5M
2025-07-01 7.83 7.85 7.72 7.80 4.0M
2025-06-30 7.80 7.84 7.69 7.81 3.9M
2025-06-27 7.74 7.81 7.69 7.78 4.3M
2025-06-26 7.65 7.68 7.59 7.67 2.9M
2025-06-25 7.68 7.79 7.56 7.62 6.7M
2025-06-24 7.50 7.68 7.44 7.66 3.7M
2025-06-23 7.11 7.48 7.11 7.48 3.7M
2025-06-20 7.28 7.46 7.23 7.25 2.9M
2025-06-19 7.41 7.43 7.28 7.33 5.5M
2025-06-18 7.40 7.53 7.35 7.40 4.2M
2025-06-17 7.50 7.55 7.36 7.41 3.6M
2025-06-16 7.42 7.56 7.35 7.50 4.7M
2025-06-13 7.49 7.59 7.34 7.38 4.2M
2025-06-12 7.53 7.56 7.46 7.56 3.4M
2025-06-11 7.49 7.58 7.48 7.50 3.3M
2025-06-10 7.60 7.63 7.42 7.50 4.4M
2025-06-09 7.65 7.65 7.52 7.58 4.8M
2025-06-06 7.47 7.67 7.40 7.63 4.8M
2025-06-05 7.53 7.57 7.40 7.45 3.6M
2025-06-04 7.40 7.52 7.40 7.51 3.6M
2025-06-03 7.37 7.49 7.35 7.45 3.8M
2025-05-30 7.60 7.61 7.39 7.45 4.1M
2025-05-29 7.39 7.53 7.34 7.53 4.0M
2025-05-28 7.39 7.49 7.31 7.42 3.4M
2025-05-27 7.33 7.40 7.23 7.39 3.8M
2025-05-26 7.16 7.35 7.16 7.31 3.3M
2025-05-23 7.17 7.37 7.10 7.22 5.0M
2025-05-22 7.37 7.39 7.15 7.17 4.5M
2025-05-21 7.44 7.47 7.26 7.36 4.1M
2025-05-20 7.32 7.60 7.25 7.46 5.6M
2025-05-19 7.20 7.36 7.19 7.32 3.9M
2025-05-16 7.15 7.23 7.11 7.19 3.3M
2025-05-15 7.15 7.20 7.06 7.16 3.0M
2025-05-14 7.10 7.29 7.03 7.13 5.7M
2025-05-13 7.10 7.21 7.05 7.10 2.9M
2025-05-12 7.13 7.17 7.04 7.09 2.9M
2025-05-09 7.09 7.17 7.05 7.12 4.3M
2025-05-08 7.00 7.12 6.91 7.09 3.8M
2025-05-07 6.99 7.18 6.94 7.00 5.5M
2025-05-06 6.90 7.10 6.90 6.98 5.9M
2025-04-30 6.80 6.89 6.74 6.84 4.0M
2025-04-29 6.57 6.82 6.57 6.79 4.8M
2025-04-28 6.73 6.76 6.60 6.64 2.8M
2025-04-25 6.77 6.81 6.69 6.73 2.4M
2025-04-24 6.75 6.81 6.67 6.70 2.6M
2025-04-23 6.80 6.92 6.71 6.80 3.6M
2025-04-22 6.73 6.85 6.72 6.80 2.7M
2025-04-21 6.63 6.75 6.61 6.71 2.5M
2025-04-18 6.63 6.69 6.57 6.64 2.0M
2025-04-17 6.49 6.73 6.44 6.60 2.8M
2025-04-16 6.55 6.65 6.38 6.50 3.1M
2025-04-15 6.59 6.63 6.53 6.61 2.3M
2025-04-14 6.45 6.62 6.45 6.53 2.3M
2025-04-11 6.46 6.54 6.39 6.41 2.5M
2025-04-10 6.40 6.54 6.39 6.44 3.7M
2025-04-09 6.00 6.34 5.71 6.32 5.1M
2025-04-08 6.08 6.30 5.94 6.11 4.9M
2025-04-07 6.59 6.59 6.21 6.21 5.3M
2025-04-03 6.77 6.91 6.73 6.90 2.8M
2025-04-02 6.86 6.93 6.80 6.85 2.2M
2025-04-01 6.70 6.95 6.70 6.85 3.3M
2025-03-31 6.75 6.76 6.60 6.69 3.1M
2025-03-28 6.87 6.87 6.69 6.75 3.3M
2025-03-27 6.96 6.98 6.75 6.84 3.7M
2025-03-26 6.74 6.99 6.74 6.96 4.0M
2025-03-25 6.82 6.85 6.59 6.81 4.9M
2025-03-24 7.15 7.19 6.66 6.76 7.5M
2025-03-21 7.24 7.28 7.15 7.18 3.6M
2025-03-20 7.23 7.29 7.11 7.24 3.8M
2025-03-19 7.31 7.32 7.19 7.23 3.8M
2025-03-18 7.22 7.34 7.19 7.33 5.3M
2025-03-17 7.10 7.22 7.07 7.19 4.5M
2025-03-14 6.95 7.11 6.95 7.10 5.3M
2025-03-13 7.02 7.02 6.85 6.99 4.5M
2025-03-12 7.08 7.09 6.98 7.02 3.2M
2025-03-11 6.92 7.07 6.91 7.02 4.9M
2025-03-10 6.82 7.00 6.82 6.97 4.3M
2025-03-07 6.88 6.95 6.83 6.86 3.2M
2025-03-06 6.86 6.93 6.82 6.92 5.1M
2025-03-05 6.93 6.96 6.74 6.87 4.2M
2025-03-04 6.78 6.94 6.77 6.93 4.5M
2025-03-03 6.72 6.91 6.72 6.82 4.2M
2025-02-28 6.84 6.91 6.75 6.75 5.2M
2025-02-27 6.82 6.89 6.69 6.87 5.7M
2025-02-26 6.78 6.88 6.78 6.86 5.0M
2025-02-25 6.90 6.92 6.77 6.79 6.8M
2025-02-24 6.86 6.95 6.81 6.93 8.1M
2025-02-21 6.99 7.07 6.77 6.94 14.4M
2025-02-20 7.20 7.58 6.77 7.04 26.1M
2025-02-19 7.19 7.19 7.19 7.19 4.1M
2025-02-18 6.72 6.74 6.50 6.54 3.7M
2025-02-17 6.61 6.75 6.57 6.73 3.9M
2025-02-14 6.60 6.69 6.57 6.57 3.2M
2025-02-13 6.82 6.84 6.62 6.64 6.6M
2025-02-12 6.73 7.15 6.61 6.90 9.4M
2025-02-11 6.75 6.79 6.61 6.68 3.1M
2025-02-10 6.64 6.76 6.64 6.75 3.3M
2025-02-07 6.66 6.69 6.55 6.64 3.7M
2025-02-06 6.58 6.63 6.49 6.61 3.7M
2025-02-05 6.53 6.60 6.44 6.58 3.4M
2025-01-27 6.44 6.55 6.42 6.44 3.3M
2025-01-24 6.38 6.54 6.27 6.41 4.0M
2025-01-23 6.34 6.50 6.30 6.42 5.1M
2025-01-22 6.25 6.53 6.17 6.25 4.6M
2025-01-21 6.44 6.49 6.23 6.26 4.4M
2025-01-20 6.25 6.51 6.17 6.44 4.9M
2025-01-17 6.45 6.54 6.36 6.39 2.3M
2025-01-16 6.44 6.54 6.39 6.45 2.9M
2025-01-15 6.40 6.43 6.34 6.40 2.3M
2025-01-14 6.10 6.41 6.08 6.40 4.6M
2025-01-13 6.00 6.09 5.85 6.06 2.7M
2025-01-10 6.15 6.22 6.01 6.01 3.0M
2025-01-09 6.15 6.26 6.08 6.17 2.3M
2025-01-08 6.12 6.22 5.98 6.17 3.1M
2025-01-07 6.02 6.16 5.99 6.16 2.8M
2025-01-06 6.03 6.08 5.75 6.06 3.7M
2025-01-03 6.47 6.47 5.99 6.03 5.7M
2025-01-02 6.44 6.61 6.30 6.36 4.8M