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
2022-12-30 10.89 11.16 10.73 10.86 2.4M
2022-12-29 10.54 11.09 10.31 10.87 4.9M
2022-12-28 10.67 10.67 10.32 10.42 1.8M
2022-12-27 10.70 10.79 10.34 10.64 3.2M
2022-12-26 10.08 10.69 10.04 10.64 4.6M
2022-12-23 9.97 10.36 9.72 10.21 3.9M
2022-12-22 10.08 10.28 9.84 9.95 3.6M
2022-12-21 10.17 10.34 10.14 10.17 1.6M
2022-12-20 10.23 10.49 10.21 10.27 2.5M
2022-12-19 10.45 10.52 10.18 10.26 3.4M
2022-12-16 11.07 11.16 10.23 10.38 7.5M
2022-12-15 11.06 11.49 11.03 11.19 4.2M
2022-12-14 11.14 11.36 11.00 11.03 2.9M
2022-12-13 11.45 11.45 11.00 11.19 3.4M
2022-12-12 10.86 11.49 10.85 11.38 5.4M
2022-12-09 11.41 11.41 10.96 11.00 4.7M
2022-12-08 11.14 11.41 10.96 11.35 5.1M
2022-12-07 11.29 11.31 11.00 11.18 3.8M
2022-12-06 11.00 11.43 10.86 11.35 7.3M
2022-12-05 11.29 11.46 10.96 11.09 6.5M
2022-12-02 10.93 11.66 10.93 11.23 9.5M
2022-12-01 10.47 11.21 10.43 11.09 11.1M
2022-11-30 10.63 10.70 10.34 10.46 5.0M
2022-11-29 10.82 11.00 10.51 10.53 8.8M
2022-11-28 10.79 11.15 10.69 10.88 5.3M
2022-11-25 11.34 11.39 10.96 10.99 5.5M
2022-11-24 11.52 11.61 11.21 11.40 5.5M
2022-11-23 11.56 11.71 11.18 11.54 7.0M
2022-11-22 11.56 11.94 11.46 11.59 10.2M
2022-11-21 11.66 11.89 11.44 11.84 12.3M
2022-11-18 12.14 12.56 11.51 11.61 21.8M
2022-11-17 10.81 11.97 10.81 11.97 20.1M
2022-11-16 10.63 11.24 10.62 10.89 12.5M
2022-11-15 10.15 10.93 10.15 10.79 18.1M
2022-11-14 9.91 10.36 9.75 10.36 10.4M
2022-11-11 10.51 10.53 9.89 9.96 13.7M
2022-11-10 10.24 10.39 10.09 10.35 8.2M
2022-11-09 10.35 10.43 10.14 10.25 9.8M
2022-11-08 9.95 10.54 9.68 10.50 14.6M
2022-11-07 10.10 10.45 9.86 10.04 9.2M
2022-11-04 9.92 10.13 9.77 10.13 11.7M
2022-11-03 10.00 10.20 9.80 9.88 13.4M
2022-11-02 10.25 10.50 9.99 10.32 16.2M
2022-11-01 10.12 10.94 9.85 10.28 28.2M
2022-10-31 9.27 10.20 9.14 10.20 29.4M
2022-10-28 9.43 9.56 9.14 9.27 12.9M
2022-10-27 9.27 9.71 9.21 9.57 19.8M
2022-10-26 9.00 9.40 8.96 9.35 16.7M
2022-10-25 8.85 9.01 8.63 8.87 9.7M
2022-10-24 9.14 9.24 8.86 8.86 11.7M
2022-10-21 9.02 9.38 8.72 9.21 18.8M
2022-10-20 9.13 9.76 8.96 8.96 26.2M
2022-10-19 8.88 9.33 8.65 9.14 21.3M
2022-10-18 8.87 8.97 8.62 8.93 14.4M
2022-10-17 8.77 8.99 8.69 8.88 17.7M
2022-10-14 8.61 8.99 8.50 8.77 28.7M
2022-10-13 8.31 8.74 8.27 8.74 30.5M
2022-10-12 7.15 7.95 7.08 7.95 10.5M
2022-10-11 7.30 7.49 7.18 7.23 7.6M
2022-10-10 8.42 8.42 7.57 7.60 9.9M
2022-09-30 8.39 9.14 8.34 8.41 11.0M
2022-09-29 8.36 8.64 8.14 8.34 8.3M
2022-09-28 8.58 8.58 8.18 8.32 7.7M
2022-09-27 8.51 8.79 8.37 8.61 10.6M
2022-09-26 8.43 8.56 8.31 8.52 7.7M
2022-09-23 8.99 9.06 8.41 8.51 16.3M
2022-09-22 7.99 8.82 7.87 8.82 12.9M
2022-09-21 8.10 8.19 7.69 8.02 3.3M
2022-09-20 8.16 8.19 7.98 8.09 5.5M
2022-09-19 7.79 8.07 7.50 8.07 7.7M
2022-09-16 7.71 7.99 7.69 7.77 3.7M
2022-09-15 7.96 8.00 7.64 7.76 3.0M
2022-09-14 7.86 8.00 7.79 7.96 2.2M
2022-09-13 7.86 8.01 7.86 7.94 1.9M
2022-09-09 7.88 7.94 7.81 7.88 1.5M
2022-09-08 8.04 8.05 7.86 7.88 1.9M
2022-09-07 7.99 8.04 7.92 8.02 2.2M
2022-09-06 7.96 7.98 7.89 7.97 2.2M
2022-09-05 7.89 7.96 7.81 7.96 2.6M
2022-09-02 7.82 7.91 7.71 7.89 3.0M
2022-09-01 7.84 7.91 7.67 7.69 2.7M
2022-08-31 7.99 7.99 7.74 7.76 3.3M
2022-08-30 8.03 8.11 7.89 7.99 2.6M
2022-08-29 7.86 8.00 7.74 7.97 2.8M
2022-08-26 8.10 8.23 7.96 7.98 3.5M
2022-08-25 8.26 8.41 7.97 8.09 4.5M
2022-08-24 8.76 8.76 8.26 8.26 6.2M
2022-08-23 8.61 8.80 8.52 8.69 4.7M
2022-08-22 8.66 8.83 8.53 8.63 4.7M
2022-08-19 9.09 9.18 8.70 8.71 7.5M
2022-08-18 8.95 9.10 8.76 9.10 7.0M
2022-08-17 8.77 9.02 8.74 8.99 5.9M
2022-08-16 8.84 8.86 8.69 8.76 4.2M
2022-08-15 9.00 9.01 8.70 8.82 4.6M
2022-08-12 9.02 9.07 8.91 8.91 5.0M
2022-08-11 9.11 9.14 9.02 9.04 5.0M
2022-08-10 8.92 9.13 8.86 9.06 6.1M
2022-08-09 8.99 9.28 8.91 9.04 9.0M
2022-08-08 8.79 8.99 8.78 8.97 5.6M
2022-08-05 8.76 8.94 8.75 8.90 5.6M
2022-08-04 8.64 8.84 8.61 8.74 4.3M
2022-08-03 8.46 8.91 8.38 8.60 7.9M
2022-08-02 8.99 9.03 8.56 8.67 10.0M
2022-08-01 9.09 9.28 9.06 9.16 7.6M
2022-07-29 9.19 9.34 9.06 9.11 6.7M
2022-07-28 9.50 9.50 9.16 9.19 10.5M
2022-07-27 9.16 9.34 9.09 9.32 10.3M
2022-07-26 9.15 9.30 8.98 9.21 11.8M
2022-07-25 9.18 9.37 9.11 9.30 13.1M
2022-07-22 9.33 9.40 9.09 9.09 15.8M
2022-07-21 9.18 9.64 9.09 9.43 27.3M
2022-07-20 9.79 9.99 9.22 9.37 42.3M
2022-07-19 8.29 9.09 8.25 9.09 14.1M
2022-07-18 8.04 8.29 7.97 8.26 3.2M
2022-07-15 8.21 8.26 8.00 8.02 3.2M
2022-07-14 8.19 8.28 8.01 8.26 2.5M
2022-07-13 8.01 8.18 7.90 8.17 2.2M
2022-07-12 8.16 8.25 7.99 7.99 3.3M
2022-07-11 8.39 8.39 8.08 8.17 5.0M
2022-07-08 8.36 8.61 8.35 8.42 4.3M
2022-07-07 8.41 8.52 8.31 8.33 3.5M
2022-07-06 8.39 8.51 8.32 8.38 3.8M
2022-07-05 8.58 8.68 8.30 8.42 5.8M
2022-07-04 8.64 8.84 8.56 8.62 7.2M
2022-07-01 8.64 8.66 8.47 8.50 4.2M
2022-06-30 8.57 8.65 8.47 8.51 4.2M
2022-06-29 8.59 8.70 8.48 8.55 5.2M
2022-06-28 8.43 8.64 8.36 8.64 5.3M
2022-06-27 8.54 8.54 8.39 8.47 4.6M
2022-06-24 8.24 8.56 8.24 8.54 6.6M
2022-06-23 8.14 8.28 8.09 8.28 4.1M
2022-06-22 8.29 8.31 8.03 8.06 3.7M
2022-06-21 8.13 8.38 8.08 8.27 4.8M
2022-06-20 8.11 8.16 8.03 8.12 2.7M
2022-06-17 8.00 8.16 7.94 8.10 3.3M
2022-06-16 8.10 8.24 8.06 8.09 3.4M
2022-06-15 8.11 8.18 8.04 8.05 3.3M
2022-06-14 8.04 8.12 7.86 8.07 3.3M
2022-06-13 7.94 8.09 7.89 8.09 3.4M
2022-06-10 7.84 8.04 7.74 8.01 2.0M
2022-06-09 8.14 8.14 7.86 7.91 4.3M
2022-06-08 8.08 8.25 7.99 8.24 4.6M
2022-06-07 8.08 8.14 7.97 8.08 2.7M
2022-06-06 8.06 8.19 8.04 8.12 3.9M
2022-06-02 7.98 8.06 7.84 8.02 3.2M
2022-06-01 7.81 7.97 7.73 7.97 4.5M
2022-05-31 7.74 7.82 7.60 7.80 3.0M
2022-05-30 7.71 7.76 7.57 7.74 2.1M
2022-05-27 7.75 7.76 7.58 7.66 2.6M
2022-05-26 7.56 7.71 7.41 7.66 3.1M
2022-05-25 7.39 7.66 7.38 7.56 2.4M
2022-05-24 7.85 7.91 7.44 7.46 4.4M
2022-05-23 7.68 7.89 7.64 7.85 3.6M
2022-05-20 7.59 7.68 7.49 7.68 3.2M
2022-05-19 7.46 7.55 7.39 7.53 2.3M
2022-05-18 7.59 7.70 7.54 7.58 3.0M
2022-05-17 7.61 7.68 7.46 7.55 2.5M
2022-05-16 7.63 7.71 7.59 7.69 2.8M
2022-05-13 7.69 7.70 7.54 7.60 2.3M
2022-05-12 7.50 7.67 7.47 7.61 3.1M
2022-05-11 7.61 7.76 7.51 7.51 5.1M
2022-05-10 7.45 7.66 7.37 7.61 3.9M
2022-05-09 7.43 7.75 7.33 7.55 5.9M
2022-05-06 7.17 7.64 7.07 7.57 6.9M
2022-05-05 7.26 7.53 7.26 7.32 5.6M
2022-04-29 7.13 7.36 7.06 7.31 6.1M
2022-04-28 7.14 7.49 7.01 7.21 8.8M
2022-04-27 6.73 6.83 6.41 6.81 3.7M
2022-04-26 7.24 7.25 6.81 6.84 4.4M
2022-04-25 7.56 7.59 7.19 7.22 4.1M
2022-04-22 7.76 7.83 7.49 7.72 3.2M
2022-04-21 7.88 7.88 7.59 7.64 2.3M
2022-04-20 7.83 8.03 7.81 7.88 2.3M
2022-04-19 7.86 7.95 7.76 7.82 1.7M
2022-04-18 7.81 7.94 7.64 7.84 2.3M
2022-04-15 7.96 7.96 7.77 7.82 2.3M
2022-04-14 8.06 8.14 7.95 8.02 2.3M
2022-04-13 8.21 8.26 7.99 8.04 3.8M
2022-04-12 7.88 8.39 7.87 8.27 4.6M
2022-04-11 8.27 8.27 7.86 8.02 4.5M
2022-04-08 8.40 8.49 8.18 8.30 3.1M
2022-04-07 8.67 8.67 8.40 8.40 3.3M
2022-04-06 8.54 8.76 8.49 8.66 2.5M
2022-04-01 8.49 8.55 8.36 8.54 2.5M
2022-03-31 8.36 8.60 8.34 8.49 2.2M
2022-03-30 8.31 8.43 8.29 8.39 1.9M
2022-03-29 8.54 8.57 8.27 8.31 3.5M
2022-03-28 8.44 8.64 8.29 8.54 2.8M
2022-03-25 8.53 8.74 8.48 8.48 2.9M
2022-03-24 8.64 8.67 8.44 8.50 2.4M
2022-03-23 8.66 8.71 8.59 8.67 2.7M
2022-03-22 12.13 12.23 11.97 12.08 2.1M
2022-03-21 12.31 12.34 12.02 12.20 2.5M
2022-03-18 12.02 12.34 11.95 12.27 2.7M
2022-03-17 12.10 12.35 11.97 12.05 2.9M
2022-03-16 11.62 12.07 11.18 11.98 3.9M
2022-03-15 12.18 12.23 11.50 11.53 4.1M
2022-03-14 12.40 12.54 12.24 12.24 2.3M
2022-03-11 12.30 12.60 12.07 12.56 2.1M
2022-03-10 12.62 12.62 12.38 12.39 2.4M
2022-03-09 12.64 12.69 11.86 12.31 3.7M
2022-03-08 13.03 13.06 12.53 12.54 2.8M
2022-03-07 13.09 13.14 12.88 12.98 2.6M
2022-03-04 13.34 13.41 13.08 13.16 3.9M
2022-03-03 13.63 13.63 13.24 13.34 4.6M
2022-03-02 13.52 13.62 13.46 13.59 2.7M
2022-03-01 13.40 13.77 13.40 13.66 4.5M
2022-02-28 13.75 13.78 13.15 13.39 5.9M
2022-02-25 13.84 13.96 13.73 13.78 5.2M
2022-02-24 14.39 14.39 13.47 13.83 10.4M
2022-02-23 14.44 14.83 14.42 14.74 2.2M
2022-02-22 14.57 14.77 14.43 14.54 2.3M
2022-02-21 14.21 15.27 14.07 14.71 4.4M
2022-02-18 13.87 14.21 13.84 14.18 1.9M
2022-02-17 14.19 14.20 13.76 13.92 2.3M
2022-02-16 14.40 14.56 14.11 14.19 1.9M
2022-02-15 14.12 14.35 13.99 14.15 2.2M
2022-02-14 14.21 14.39 13.99 14.16 2.0M
2022-02-11 14.71 14.72 14.26 14.31 2.9M
2022-02-10 14.98 14.99 14.59 14.70 2.7M
2022-02-09 14.51 15.07 14.48 14.88 4.0M
2022-02-08 14.46 14.75 14.32 14.51 2.6M
2022-02-07 14.76 15.13 14.30 14.50 4.2M
2022-01-28 14.39 15.33 14.31 14.99 3.7M
2022-01-27 15.16 15.49 14.22 14.33 3.4M
2022-01-26 15.45 15.80 15.04 15.21 2.5M
2022-01-25 16.30 16.49 15.43 15.45 3.6M
2022-01-24 16.28 16.76 16.08 16.53 2.9M
2022-01-21 16.31 16.58 16.08 16.29 2.6M
2022-01-20 16.78 16.85 16.20 16.33 3.2M
2022-01-19 16.51 16.86 16.33 16.86 3.2M
2022-01-18 16.73 17.06 16.40 16.52 4.8M
2022-01-17 16.51 16.91 16.20 16.76 5.2M
2022-01-14 15.80 16.59 15.67 16.28 5.1M
2022-01-13 16.10 16.26 15.83 15.91 3.0M
2022-01-12 15.89 16.00 15.67 15.89 2.5M
2022-01-11 16.06 16.19 15.75 15.83 2.4M
2022-01-10 15.29 16.10 15.17 16.06 4.3M
2022-01-07 15.89 15.99 15.37 15.37 2.5M
2022-01-06 15.81 15.94 15.52 15.87 2.2M
2022-01-05 15.96 16.14 15.70 15.88 2.8M
2022-01-04 15.50 16.28 15.50 15.96 4.2M