EmbedWay Technologies Shanghai Corp (603496)

603496
🏛️ China →
32.25
Letzte Aktualisierung: 2025-09-16
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
2021-12-31 15.58 15.63 15.36 15.50 1.7M
2021-12-30 15.23 15.60 15.12 15.57 2.6M
2021-12-29 15.24 15.44 15.10 15.25 2.3M
2021-12-28 15.25 15.41 15.04 15.25 2.6M
2021-12-27 15.07 15.22 14.82 15.09 2.4M
2021-12-24 15.47 15.85 15.06 15.10 4.3M
2021-12-23 16.50 16.68 15.58 15.63 4.6M
2021-12-22 15.76 16.08 15.70 15.87 2.7M
2021-12-21 15.78 15.81 15.53 15.78 2.5M
2021-12-20 15.93 16.01 15.56 15.64 3.2M
2021-12-17 15.95 16.32 15.90 16.00 4.1M
2021-12-16 16.11 16.18 15.79 15.98 3.9M
2021-12-15 15.87 16.60 15.80 16.13 7.5M
2021-12-14 15.55 15.83 15.52 15.76 3.3M
2021-12-13 15.83 15.90 15.50 15.64 4.0M
2021-12-10 15.69 15.99 15.55 15.83 5.4M
2021-12-09 15.53 15.92 15.32 15.85 7.7M
2021-12-08 15.63 16.26 15.60 15.66 8.2M
2021-12-07 16.50 16.79 15.58 15.80 15.6M
2021-12-06 14.78 16.26 14.78 16.26 10.4M
2021-12-03 14.70 14.84 14.60 14.78 3.0M
2021-12-02 15.05 15.05 14.70 14.73 2.2M
2021-12-01 14.70 15.15 14.57 15.00 2.9M
2021-11-30 14.35 14.94 14.35 14.74 3.2M
2021-11-29 14.53 14.53 14.24 14.35 2.5M
2021-11-26 14.65 14.80 14.37 14.70 2.4M
2021-11-25 14.75 14.79 14.60 14.63 1.8M
2021-11-24 14.60 14.83 14.50 14.75 1.9M
2021-11-23 14.60 14.66 14.46 14.61 1.7M
2021-11-22 14.61 14.67 14.45 14.60 1.7M
2021-11-19 14.50 14.70 14.31 14.62 2.0M
2021-11-18 14.82 15.09 14.47 14.51 3.2M
2021-11-17 14.51 14.71 14.47 14.67 1.8M
2021-11-16 14.80 14.85 14.42 14.51 2.2M
2021-11-15 14.50 14.78 14.50 14.70 1.9M
2021-11-12 14.44 14.67 14.41 14.50 2.3M
2021-11-11 14.32 14.54 14.25 14.45 2.5M
2021-11-10 14.05 14.45 14.05 14.37 3.1M
2021-11-09 13.88 14.18 13.81 14.10 2.5M
2021-11-08 14.25 14.25 13.81 13.85 3.1M
2021-11-05 14.05 14.30 13.70 14.18 3.1M
2021-11-04 13.99 14.29 13.96 13.98 3.1M
2021-11-03 13.60 13.99 13.58 13.92 2.8M
2021-11-02 13.90 14.12 13.54 13.63 4.1M
2021-11-01 14.35 14.40 13.70 13.93 7.2M
2021-10-29 14.29 14.63 13.96 14.36 3.9M
2021-10-28 15.40 15.40 14.41 14.65 3.6M
2021-10-27 15.63 15.68 14.71 15.11 2.8M
2021-10-26 15.70 15.90 15.51 15.81 1.5M
2021-10-25 16.02 16.16 15.43 15.70 2.2M
2021-10-22 16.70 16.70 16.00 16.15 2.2M
2021-10-21 16.84 16.90 16.37 16.47 1.7M
2021-10-20 16.60 17.03 16.31 16.84 2.6M
2021-10-19 15.85 16.62 15.85 16.36 2.2M
2021-10-18 16.14 16.24 15.83 16.09 2.4M
2021-10-15 16.55 16.62 16.00 16.15 2.7M
2021-10-14 16.22 16.79 16.07 16.52 3.3M
2021-10-13 16.50 16.68 15.82 16.30 6.1M
2021-10-12 16.51 17.99 16.42 17.28 8.2M
2021-10-11 18.00 18.08 16.32 16.75 9.6M
2021-10-08 16.54 17.88 16.41 17.88 7.2M
2021-09-30 16.30 16.88 16.15 16.25 2.9M
2021-09-29 17.06 17.06 16.05 16.28 2.8M
2021-09-28 16.62 17.36 15.80 17.04 3.6M
2021-09-27 18.02 18.59 16.47 16.54 4.9M
2021-09-24 16.87 18.38 16.80 17.70 3.9M
2021-09-23 16.95 17.31 16.82 17.06 1.8M
2021-09-22 17.16 17.16 16.39 17.01 2.2M
2021-09-17 17.02 17.38 16.93 17.07 2.8M
2021-09-16 17.41 17.66 16.56 16.59 2.9M
2021-09-15 17.00 17.85 16.88 17.54 2.4M
2021-09-14 17.35 17.86 17.32 17.41 2.9M
2021-09-13 17.10 17.85 16.91 17.54 3.9M
2021-09-10 17.13 17.45 16.77 17.12 2.8M
2021-09-09 17.30 17.77 17.10 17.23 3.2M
2021-09-08 17.59 17.64 17.05 17.22 3.0M
2021-09-07 16.78 17.98 16.61 17.51 5.0M
2021-09-06 16.22 16.88 15.95 16.61 4.9M
2021-09-03 16.95 17.00 16.34 16.41 5.3M
2021-09-02 16.60 17.52 15.94 17.21 9.0M
2021-09-01 15.67 16.69 15.33 16.69 9.4M
2021-08-31 15.04 15.40 14.85 15.17 5.1M
2021-08-30 14.38 15.61 14.38 15.42 8.8M
2021-08-27 14.51 14.63 14.11 14.19 1.7M
2021-08-26 14.86 14.91 14.46 14.51 1.3M
2021-08-25 14.83 15.15 14.83 14.90 1.5M
2021-08-24 14.85 15.08 14.63 14.74 1.3M
2021-08-23 14.52 14.99 14.38 14.90 1.6M
2021-08-20 14.55 14.57 14.26 14.34 1.1M
2021-08-19 14.61 14.78 14.50 14.53 1.1M
2021-08-18 14.65 14.84 14.43 14.60 1.3M
2021-08-17 15.16 15.23 14.61 14.71 1.4M
2021-08-16 15.29 15.29 14.98 15.16 1.2M
2021-08-13 15.21 15.32 15.06 15.29 1.2M
2021-08-12 15.40 15.60 15.20 15.25 1.8M
2021-08-11 15.66 15.79 15.32 15.40 2.0M
2021-08-10 15.35 15.75 15.27 15.62 2.3M
2021-08-09 15.43 15.59 15.16 15.43 1.7M
2021-08-06 15.62 15.62 15.10 15.44 3.1M
2021-08-05 14.99 15.15 14.88 15.02 1.0M
2021-08-04 15.35 15.60 14.89 15.06 2.1M
2021-08-03 15.12 15.33 14.91 15.15 1.5M
2021-08-02 15.19 15.19 14.85 15.12 1.5M
2021-07-30 14.23 15.25 13.90 15.24 3.0M
2021-07-29 14.50 14.63 14.08 14.23 1.4M
2021-07-28 14.47 14.75 14.06 14.26 1.2M
2021-07-27 14.68 14.88 14.46 14.46 1.1M
2021-07-26 14.51 14.98 14.41 14.64 1.5M
2021-07-23 15.02 15.10 14.61 14.64 1.5M
2021-07-22 15.08 15.19 14.90 15.02 1.0M
2021-07-21 15.10 15.20 14.96 15.11 1.4M
2021-07-20 14.86 15.12 14.62 15.05 1.5M
2021-07-19 14.89 14.98 14.58 14.86 1.5M
2021-07-16 15.34 15.35 14.86 14.90 1.5M
2021-07-15 15.25 15.37 14.76 15.02 1.6M
2021-07-14 15.15 15.45 14.94 15.25 2.3M
2021-07-13 15.45 15.59 15.10 15.20 2.6M
2021-07-12 14.94 15.49 14.82 15.47 3.8M
2021-07-09 15.27 15.27 14.77 14.91 3.5M
2021-07-08 15.51 15.61 15.13 15.27 3.9M
2021-07-07 16.32 16.88 15.27 15.86 8.1M
2021-07-06 15.18 15.74 15.02 15.74 2.2M
2021-07-05 14.20 14.53 14.20 14.31 0.8M
2021-07-02 14.41 14.53 14.07 14.10 1.1M
2021-07-01 14.89 14.94 14.40 14.41 1.3M
2021-06-30 14.95 14.99 14.59 14.89 2.3M
2021-06-29 14.14 15.26 14.04 14.89 4.0M
2021-06-28 13.84 14.24 13.72 14.15 1.2M
2021-06-25 14.38 14.50 13.88 13.97 1.7M
2021-06-24 14.49 14.67 14.32 14.38 0.9M
2021-06-23 14.68 14.70 14.45 14.49 1.4M
2021-06-22 14.89 15.00 14.73 14.76 1.2M
2021-06-21 14.46 15.08 14.42 14.91 1.8M
2021-06-18 14.60 14.75 14.43 14.60 0.9M
2021-06-17 14.71 14.88 14.38 14.60 1.6M
2021-06-16 14.51 15.13 14.51 14.81 1.8M
2021-06-15 14.75 14.98 14.55 14.60 1.5M
2021-06-11 14.99 15.05 14.66 14.74 1.9M
2021-06-10 14.48 15.09 14.37 14.98 2.7M
2021-06-09 14.50 14.75 14.39 14.48 1.3M
2021-06-08 14.34 14.71 14.29 14.65 2.0M
2021-06-07 14.18 14.39 14.09 14.34 1.1M
2021-06-04 14.10 14.24 13.93 14.18 1.3M
2021-06-03 13.91 14.14 13.89 13.90 1.2M
2021-06-02 14.20 14.20 13.83 13.93 1.2M
2021-06-01 14.26 14.44 14.07 14.25 1.6M
2021-05-31 14.08 14.47 13.86 14.26 1.7M
2021-05-28 14.00 14.15 13.77 13.83 1.0M
2021-05-27 13.75 14.10 13.60 14.03 1.3M
2021-05-26 13.64 13.88 13.52 13.80 1.3M
2021-05-25 13.80 13.97 13.55 13.60 1.6M
2021-05-24 13.50 13.90 13.45 13.89 1.0M
2021-05-21 13.55 13.60 13.36 13.56 0.6M
2021-05-20 13.35 13.57 13.20 13.55 0.9M
2021-05-19 13.66 14.13 13.33 13.36 2.2M
2021-05-18 13.59 13.89 13.51 13.60 1.2M
2021-05-17 14.16 14.20 13.57 13.60 1.6M
2021-05-14 14.00 14.17 13.96 14.07 0.6M
2021-05-13 14.12 14.28 13.95 14.02 0.6M
2021-05-12 13.85 14.19 13.76 14.17 0.8M
2021-05-11 13.74 13.99 13.69 13.85 0.6M
2021-05-10 14.00 14.04 13.50 13.74 0.9M
2021-05-07 13.94 14.22 13.94 13.96 0.9M
2021-05-06 14.38 14.64 13.89 14.00 1.3M
2021-04-30 14.80 14.97 14.33 14.33 0.9M
2021-04-29 14.92 15.06 14.76 14.88 0.5M
2021-04-28 14.99 15.18 14.71 14.83 0.8M
2021-04-27 15.75 15.76 14.99 15.00 1.6M
2021-04-26 16.23 16.25 15.71 15.80 1.0M
2021-04-23 15.97 16.18 15.83 16.00 0.9M
2021-04-22 15.99 16.14 15.81 15.92 0.9M
2021-04-21 16.37 16.37 15.87 15.94 0.9M
2021-04-20 16.59 16.65 16.37 16.39 0.6M
2021-04-19 16.66 16.78 16.40 16.59 0.6M
2021-04-16 16.25 16.61 16.25 16.45 0.5M
2021-04-15 16.79 16.79 16.18 16.25 0.4M
2021-04-14 16.32 16.49 16.27 16.43 0.3M
2021-04-13 16.44 16.58 16.26 16.30 0.3M
2021-04-12 16.63 16.78 16.32 16.44 0.4M
2021-04-09 16.80 16.80 16.27 16.50 0.7M
2021-04-08 17.16 17.23 16.69 16.73 0.7M
2021-04-07 17.32 17.47 17.15 17.16 0.5M
2021-04-06 17.08 17.47 16.91 17.32 0.4M
2021-04-02 17.13 17.35 17.06 17.09 0.5M
2021-04-01 17.24 17.32 17.03 17.14 0.3M
2021-03-31 17.02 17.38 16.99 17.32 0.5M
2021-03-30 17.61 17.61 17.00 17.01 1.0M
2021-03-29 18.36 18.36 17.65 17.68 1.1M
2021-03-26 18.44 18.52 18.24 18.37 0.6M
2021-03-25 18.16 18.49 18.04 18.45 0.7M
2021-03-24 18.20 18.33 17.92 18.16 0.6M
2021-03-23 18.30 18.50 17.90 18.35 0.9M
2021-03-22 17.77 18.56 17.48 18.50 1.4M
2021-03-19 17.77 17.99 17.52 17.73 0.8M
2021-03-18 17.80 18.15 17.60 18.00 1.7M
2021-03-17 17.65 18.77 17.61 18.36 4.0M
2021-03-16 17.65 18.08 17.43 17.76 2.0M
2021-03-15 19.00 19.19 17.50 17.62 1.9M
2021-03-12 18.68 19.18 18.51 18.95 2.1M
2021-03-11 18.11 18.96 17.84 18.83 3.1M
2021-03-10 17.36 18.30 16.79 18.23 3.2M
2021-03-09 17.21 17.93 17.12 17.36 1.2M
2021-03-08 17.99 18.43 17.40 17.50 1.7M
2021-03-05 16.90 18.00 16.85 17.79 2.4M
2021-03-04 16.80 17.13 16.80 16.90 1.1M
2021-03-03 16.50 16.87 16.50 16.80 0.4M
2021-03-02 16.97 17.07 16.42 16.72 0.8M
2021-03-01 16.27 16.98 16.16 16.94 0.8M
2021-02-26 16.00 16.50 16.00 16.43 0.5M
2021-02-25 16.65 16.72 16.19 16.23 0.7M
2021-02-24 16.80 17.05 16.54 16.70 0.8M
2021-02-23 16.60 16.94 16.50 16.75 0.7M
2021-02-22 16.48 17.15 16.40 16.60 1.5M
2021-02-19 16.16 16.61 15.95 16.52 1.0M
2021-02-18 15.80 16.26 15.69 16.15 0.8M
2021-02-10 15.60 15.69 15.45 15.64 0.5M
2021-02-09 15.50 15.80 15.43 15.59 1.1M
2021-02-08 16.71 16.90 15.71 15.80 1.2M
2021-02-05 16.60 16.99 16.41 16.70 1.1M
2021-02-04 16.16 16.95 15.87 16.74 2.1M
2021-02-03 15.93 16.19 15.66 16.05 0.7M
2021-02-02 15.95 16.10 15.53 15.98 0.9M
2021-02-01 15.55 15.85 15.37 15.60 1.0M
2021-01-29 15.60 15.75 14.92 15.50 1.2M
2021-01-28 15.87 16.00 15.45 15.45 0.7M
2021-01-27 15.75 15.97 15.54 15.88 0.5M
2021-01-26 15.71 16.01 15.70 15.80 0.5M
2021-01-25 16.43 16.43 15.78 15.94 1.2M
2021-01-22 16.63 16.63 16.07 16.50 1.4M
2021-01-21 16.70 17.19 16.62 16.63 1.2M
2021-01-20 16.83 17.12 16.72 16.75 0.9M
2021-01-19 17.74 17.80 16.80 16.83 2.3M
2021-01-18 17.25 18.50 16.95 17.85 3.4M
2021-01-15 15.80 17.16 15.73 16.85 2.6M
2021-01-14 15.35 16.12 15.24 15.79 1.1M
2021-01-13 15.54 15.69 15.03 15.55 1.3M
2021-01-12 15.45 15.85 15.33 15.70 0.8M
2021-01-11 15.80 16.14 15.47 15.50 1.3M
2021-01-08 15.64 16.26 15.29 15.99 1.3M
2021-01-07 15.99 16.19 15.50 15.63 1.3M
2021-01-06 16.46 16.59 15.84 16.10 1.2M
2021-01-05 16.44 16.65 16.28 16.46 1.2M
2021-01-04 15.81 16.49 15.81 16.45 1.6M