Shandong Denghai Seeds Co Ltd (002041)

002041
🏛️ China →
9.20
Letzte Aktualisierung: 2025-09-30
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
2022-12-30 20.00 20.03 19.65 19.82 7.0M
2022-12-29 19.99 20.18 19.71 19.93 5.4M
2022-12-28 20.70 20.85 19.92 19.99 14.4M
2022-12-27 19.64 21.29 19.49 21.04 17.1M
2022-12-26 20.18 20.47 19.23 19.86 14.5M
2022-12-23 20.04 20.19 19.42 19.60 5.3M
2022-12-22 20.31 20.40 20.03 20.15 4.7M
2022-12-21 20.30 20.69 19.92 20.11 7.3M
2022-12-20 20.77 20.84 20.16 20.35 5.9M
2022-12-19 21.35 21.35 20.41 20.73 7.2M
2022-12-16 21.55 21.69 21.22 21.43 4.2M
2022-12-15 21.70 21.97 21.35 21.60 5.0M
2022-12-14 21.65 22.00 21.39 21.73 4.8M
2022-12-13 21.42 21.89 21.34 21.65 6.0M
2022-12-12 21.35 21.69 21.25 21.40 7.6M
2022-12-09 21.51 21.60 21.04 21.29 6.9M
2022-12-08 21.91 21.99 21.26 21.35 8.0M
2022-12-07 21.70 22.15 21.63 22.01 7.9M
2022-12-06 21.52 22.24 21.50 21.93 9.8M
2022-12-05 21.60 22.00 21.40 21.55 8.8M
2022-12-02 21.35 21.76 21.30 21.42 8.0M
2022-12-01 20.98 21.45 20.98 21.40 8.1M
2022-11-30 20.60 21.45 20.58 21.08 10.3M
2022-11-29 20.53 20.69 20.36 20.60 4.4M
2022-11-28 20.00 20.75 19.90 20.54 5.9M
2022-11-25 20.43 20.44 20.12 20.15 2.7M
2022-11-24 20.23 20.48 20.05 20.41 4.2M
2022-11-23 20.16 20.30 19.92 20.15 3.3M
2022-11-22 20.50 20.60 20.09 20.16 4.1M
2022-11-21 20.32 20.61 20.07 20.58 4.4M
2022-11-18 20.97 21.09 20.42 20.43 7.3M
2022-11-17 21.21 21.30 20.72 20.96 5.7M
2022-11-16 21.45 21.55 21.25 21.33 5.3M
2022-11-15 21.29 21.90 21.16 21.55 7.4M
2022-11-14 21.38 21.55 21.08 21.32 6.5M
2022-11-11 21.43 21.73 21.30 21.36 9.6M
2022-11-10 21.13 21.76 21.11 21.45 10.7M
2022-11-09 21.10 21.31 21.00 21.11 5.5M
2022-11-08 21.51 21.75 21.05 21.19 8.3M
2022-11-07 21.25 22.00 21.14 21.72 11.5M
2022-11-04 21.12 21.40 20.86 21.25 8.9M
2022-11-03 21.10 21.44 20.91 21.13 6.9M
2022-11-02 21.00 21.45 20.95 21.17 8.0M
2022-11-01 20.75 21.32 20.61 21.20 12.4M
2022-10-31 19.87 20.90 19.75 20.80 11.3M
2022-10-28 20.33 20.43 19.64 19.66 5.5M
2022-10-27 20.23 20.56 20.11 20.42 5.0M
2022-10-26 19.90 20.27 19.82 20.16 4.3M
2022-10-25 20.25 20.29 19.35 19.90 6.3M
2022-10-24 20.26 20.73 19.91 20.27 7.9M
2022-10-21 20.40 20.50 20.05 20.09 4.4M
2022-10-20 20.22 20.52 20.10 20.36 5.0M
2022-10-19 20.42 20.84 20.15 20.38 8.0M
2022-10-18 20.82 20.82 20.33 20.53 6.6M
2022-10-17 20.19 20.90 20.08 20.82 10.5M
2022-10-14 20.08 20.32 19.90 20.24 9.4M
2022-10-13 19.29 20.96 19.15 20.01 15.5M
2022-10-12 19.04 19.41 18.89 19.41 5.2M
2022-10-11 18.89 19.30 18.71 19.04 2.7M
2022-10-10 19.13 19.50 18.85 18.97 4.2M
2022-09-30 19.14 19.39 19.05 19.09 3.2M
2022-09-29 19.31 19.48 19.07 19.14 3.4M
2022-09-28 19.61 19.72 18.83 19.10 7.5M
2022-09-27 19.23 19.80 18.53 19.80 11.7M
2022-09-26 20.10 20.10 19.21 19.22 7.6M
2022-09-23 20.18 20.45 20.08 20.25 9.0M
2022-09-22 19.90 20.36 19.86 20.20 6.7M
2022-09-21 19.76 20.14 19.74 20.05 6.1M
2022-09-20 19.77 20.04 19.74 19.92 6.4M
2022-09-19 19.57 19.77 19.20 19.73 5.7M
2022-09-16 19.90 20.03 19.58 19.59 6.9M
2022-09-15 20.30 20.31 19.67 19.92 9.7M
2022-09-14 20.49 20.59 20.07 20.18 9.7M
2022-09-13 20.90 21.25 20.67 20.76 12.3M
2022-09-09 20.63 20.71 20.28 20.65 10.2M
2022-09-08 21.39 21.45 20.40 20.62 16.8M
2022-09-07 21.34 21.70 21.02 21.48 12.9M
2022-09-06 21.36 21.68 21.15 21.49 14.0M
2022-09-05 21.60 21.79 21.01 21.37 12.2M
2022-09-02 21.68 21.99 21.40 21.79 9.9M
2022-09-01 21.76 22.33 21.46 21.77 13.7M
2022-08-31 22.64 23.11 21.44 21.66 23.8M
2022-08-30 23.30 23.35 22.64 22.94 16.3M
2022-08-29 22.20 23.74 22.10 23.43 29.0M
2022-08-26 21.82 22.98 21.31 22.69 30.6M
2022-08-25 21.47 22.05 21.41 21.81 21.5M
2022-08-24 21.66 22.47 21.34 21.96 27.7M
2022-08-23 21.19 21.64 20.90 21.55 13.7M
2022-08-22 20.80 21.74 20.76 21.33 17.3M
2022-08-19 20.67 21.07 20.64 20.75 9.7M
2022-08-18 20.96 20.99 20.58 20.66 10.7M
2022-08-17 20.77 21.62 20.75 21.16 19.5M
2022-08-16 20.77 21.00 20.59 20.90 11.8M
2022-08-15 20.75 21.13 20.54 20.88 14.8M
2022-08-12 20.46 20.62 20.30 20.48 7.5M
2022-08-11 20.15 20.50 19.96 20.46 10.8M
2022-08-10 20.12 20.29 19.80 20.03 6.9M
2022-08-09 20.33 20.35 19.99 20.20 7.8M
2022-08-08 20.21 20.70 20.20 20.28 10.5M
2022-08-05 19.65 20.35 19.50 20.33 12.5M
2022-08-04 19.84 19.95 19.31 19.50 8.1M
2022-08-03 19.71 20.15 19.40 19.83 9.9M
2022-08-02 19.81 20.45 19.50 20.10 16.0M
2022-08-01 20.10 20.19 19.71 19.93 6.7M
2022-07-29 20.03 20.42 19.95 20.30 10.2M
2022-07-28 20.24 20.45 19.92 20.00 8.1M
2022-07-27 19.75 20.33 19.74 20.23 13.0M
2022-07-26 19.38 19.68 19.26 19.61 5.4M
2022-07-25 19.44 19.58 19.23 19.31 5.2M
2022-07-22 20.02 20.15 19.27 19.46 11.4M
2022-07-21 20.60 20.60 20.01 20.02 9.1M
2022-07-20 20.18 20.58 19.95 20.57 11.9M
2022-07-19 19.90 20.20 19.81 20.00 6.5M
2022-07-18 19.51 19.95 19.51 19.90 6.7M
2022-07-15 20.10 20.18 19.54 19.56 8.1M
2022-07-14 20.31 20.40 19.94 20.14 6.0M
2022-07-13 20.01 20.50 19.84 20.32 6.9M
2022-07-12 20.62 20.75 20.21 20.25 7.9M
2022-07-11 20.51 20.89 20.37 20.88 9.7M
2022-07-08 20.61 20.76 20.39 20.50 7.5M
2022-07-07 20.57 20.92 20.41 20.54 8.6M
2022-07-06 21.29 21.29 20.50 20.58 11.1M
2022-07-05 21.60 21.70 21.10 21.30 10.4M
2022-07-04 21.19 21.64 21.10 21.64 13.1M
2022-07-01 21.12 21.25 21.01 21.15 8.6M
2022-06-30 21.39 21.45 20.83 21.09 13.7M
2022-06-29 21.58 21.81 21.37 21.41 12.3M
2022-06-28 21.44 21.69 21.20 21.55 10.2M
2022-06-27 21.58 21.66 21.31 21.46 10.8M
2022-06-24 21.20 21.52 21.10 21.45 10.2M
2022-06-23 21.08 21.31 20.76 21.30 11.7M
2022-06-22 21.67 21.73 21.08 21.15 17.5M
2022-06-21 22.48 22.53 21.28 21.57 18.5M
2022-06-20 22.28 22.55 22.20 22.48 10.3M
2022-06-17 22.45 22.57 21.83 22.28 14.1M
2022-06-16 22.19 22.91 22.06 22.60 18.1M
2022-06-15 22.23 22.48 22.09 22.24 16.1M
2022-06-14 22.56 22.64 21.80 22.35 16.5M
2022-06-13 22.70 23.08 22.57 22.77 16.5M
2022-06-10 22.91 23.15 22.40 22.91 20.5M
2022-06-09 22.80 23.96 22.78 23.27 33.8M
2022-06-08 22.43 22.73 22.23 22.49 18.1M
2022-06-07 23.98 24.05 22.40 22.53 30.6M
2022-06-06 23.80 23.97 23.40 23.97 19.9M
2022-06-02 23.52 24.29 23.13 24.02 23.0M
2022-06-01 24.20 24.26 23.40 23.62 18.4M
2022-05-31 23.10 25.00 23.02 24.20 34.5M
2022-05-30 23.86 24.12 23.46 23.49 19.0M
2022-05-27 23.12 23.88 23.02 23.52 17.8M
2022-05-26 23.40 23.48 22.58 23.34 13.1M
2022-05-25 23.35 23.57 22.95 23.47 13.2M
2022-05-24 24.33 24.59 23.30 23.33 22.1M
2022-05-23 23.80 25.24 23.72 24.32 29.8M
2022-05-20 23.68 24.37 23.45 24.08 25.3M
2022-05-19 23.19 24.34 23.09 23.94 32.5M
2022-05-18 23.30 23.78 22.98 23.32 22.3M
2022-05-17 23.80 24.15 23.20 23.58 39.1M
2022-05-16 22.40 23.62 22.18 23.62 46.3M
2022-05-13 21.32 22.02 21.04 21.47 16.1M
2022-05-12 21.79 22.06 20.93 21.26 16.7M
2022-05-11 22.15 22.45 21.67 22.00 20.8M
2022-05-10 21.67 22.54 21.29 22.54 17.1M
2022-05-09 21.60 22.50 21.46 22.20 15.3M
2022-05-06 21.76 22.58 21.39 21.68 14.0M
2022-05-05 21.73 23.32 21.65 22.45 24.3M
2022-04-29 21.60 22.49 21.60 22.04 16.8M
2022-04-28 21.58 22.22 21.27 21.70 15.7M
2022-04-27 19.67 21.87 19.21 21.87 21.8M
2022-04-26 21.19 21.75 19.75 19.88 21.1M
2022-04-25 21.84 23.10 21.56 21.59 23.1M
2022-04-22 23.60 24.10 21.80 22.42 28.0M
2022-04-21 25.51 26.96 23.80 24.05 34.5M
2022-04-20 25.17 27.28 24.82 25.64 34.6M
2022-04-19 24.90 25.85 24.24 25.47 28.6M
2022-04-18 23.23 24.90 23.14 24.50 18.2M
2022-04-15 24.35 24.90 23.50 23.66 16.7M
2022-04-14 24.19 24.75 23.26 24.57 18.9M
2022-04-13 24.20 24.84 23.85 24.12 21.7M
2022-04-12 24.30 24.73 23.51 24.26 25.1M
2022-04-11 23.12 25.34 22.98 24.73 36.3M
2022-04-08 23.30 23.34 22.22 23.04 13.2M
2022-04-07 23.93 24.01 22.80 23.30 13.5M
2022-04-06 23.65 24.23 23.08 23.94 16.0M
2022-04-01 24.30 24.80 23.63 23.67 17.4M
2022-03-31 23.90 24.59 23.68 23.87 16.3M
2022-03-30 23.70 24.47 22.68 23.97 20.7M
2022-03-29 23.90 25.24 23.46 24.75 25.0M
2022-03-28 23.78 24.40 22.90 24.10 27.6M
2022-03-25 22.51 23.75 22.30 23.21 21.1M
2022-03-24 22.27 23.09 22.02 22.45 16.3M
2022-03-23 22.15 22.42 21.84 22.34 11.6M
2022-03-22 22.07 22.42 21.82 22.20 17.7M
2022-03-21 20.67 22.40 20.54 22.31 26.4M
2022-03-18 20.04 20.68 20.01 20.67 13.2M
2022-03-17 20.10 20.70 20.04 20.14 15.7M
2022-03-16 19.96 20.16 18.92 20.04 14.4M
2022-03-15 20.69 21.12 19.60 19.63 14.4M
2022-03-14 21.50 22.20 20.60 20.70 15.5M
2022-03-11 20.46 21.77 20.31 21.73 20.6M
2022-03-10 21.27 21.27 20.31 20.73 15.9M
2022-03-09 21.80 22.04 19.82 21.03 18.8M
2022-03-08 23.50 24.00 21.61 21.89 19.7M
2022-03-07 24.38 24.40 23.66 24.01 18.3M
2022-03-04 24.00 24.23 23.41 23.87 14.0M
2022-03-03 23.86 24.26 23.66 24.08 20.1M
2022-03-02 23.48 24.28 23.39 23.92 26.9M
2022-03-01 23.11 23.30 22.91 23.17 10.0M
2022-02-28 23.25 23.49 23.02 23.11 10.6M
2022-02-25 23.11 23.39 22.79 23.19 14.4M
2022-02-24 23.00 24.46 22.78 23.58 32.9M
2022-02-23 24.00 24.35 23.20 23.27 26.6M
2022-02-22 23.86 24.09 23.00 23.76 19.8M
2022-02-21 23.34 24.13 23.23 23.85 19.4M
2022-02-18 23.00 23.58 22.92 23.38 15.0M
2022-02-17 23.20 23.45 23.00 23.27 15.0M
2022-02-16 22.74 23.51 22.45 23.51 13.0M
2022-02-15 22.54 23.07 22.38 22.72 11.1M
2022-02-14 23.00 23.40 22.37 22.73 16.4M
2022-02-11 23.70 23.76 22.85 23.02 17.6M
2022-02-10 23.56 24.00 23.50 23.90 15.1M
2022-02-09 23.06 23.98 22.79 23.85 19.9M
2022-02-08 22.36 23.20 22.21 23.20 20.3M
2022-02-07 22.13 22.43 21.74 22.35 17.2M
2022-01-28 21.70 21.97 21.07 21.75 13.9M
2022-01-27 21.40 22.05 21.20 21.50 19.9M
2022-01-26 20.59 21.17 20.58 20.96 10.5M
2022-01-25 21.78 22.15 20.46 20.59 12.5M
2022-01-24 21.21 21.96 21.21 21.77 9.3M
2022-01-21 21.70 21.99 21.26 21.42 13.3M
2022-01-20 22.94 23.15 21.68 21.80 16.0M
2022-01-19 23.02 23.17 22.58 22.94 7.6M
2022-01-18 23.24 23.30 22.70 23.11 10.3M
2022-01-17 22.64 23.45 22.63 23.24 16.7M
2022-01-14 22.60 23.16 22.33 22.36 10.5M
2022-01-13 23.01 23.64 22.82 22.82 10.8M
2022-01-12 22.75 23.25 22.42 23.17 11.8M
2022-01-11 23.02 23.30 22.68 22.72 9.3M
2022-01-10 22.91 23.40 22.52 23.10 13.2M
2022-01-07 24.34 24.63 22.80 23.00 26.1M
2022-01-06 25.10 25.50 24.34 24.55 13.9M
2022-01-05 25.88 26.39 25.02 25.23 13.1M
2022-01-04 25.95 26.80 25.87 26.12 17.0M