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
2024-12-31 26.59 27.80 26.41 27.18 31.5M
2024-12-30 26.40 27.93 26.22 27.05 33.5M
2024-12-27 25.54 26.00 25.25 25.47 13.4M
2024-12-26 24.49 25.35 24.40 25.16 10.3M
2024-12-25 24.94 24.94 24.04 24.49 9.0M
2024-12-24 25.10 25.58 24.66 24.93 9.9M
2024-12-23 25.97 26.24 24.96 25.06 11.6M
2024-12-20 25.60 26.20 25.30 25.96 17.1M
2024-12-19 24.05 25.65 24.02 25.62 16.4M
2024-12-18 24.23 24.94 23.77 24.50 8.9M
2024-12-17 24.70 24.93 23.96 24.05 9.9M
2024-12-16 25.50 26.00 24.69 24.84 12.6M
2024-12-13 25.76 26.05 25.38 25.45 14.3M
2024-12-12 26.00 26.20 25.40 25.88 12.3M
2024-12-11 25.50 26.08 25.36 25.95 12.3M
2024-12-10 26.18 26.30 25.44 25.48 12.5M
2024-12-09 25.45 25.80 25.12 25.37 12.0M
2024-12-06 25.31 25.54 24.90 25.48 14.1M
2024-12-05 24.82 25.20 24.80 25.08 6.2M
2024-12-04 25.33 25.46 24.79 24.88 7.9M
2024-12-03 25.76 25.78 25.10 25.33 9.4M
2024-12-02 25.32 25.79 25.25 25.72 10.2M
2024-11-29 24.83 25.56 24.54 25.32 9.9M
2024-11-28 25.20 25.50 24.90 24.91 8.4M
2024-11-27 24.50 25.15 23.80 25.11 8.9M
2024-11-26 24.89 25.30 24.46 24.50 8.1M
2024-11-25 25.10 25.28 23.88 24.55 12.1M
2024-11-22 26.27 26.53 25.04 25.09 11.4M
2024-11-21 26.30 26.70 25.80 26.27 10.7M
2024-11-20 26.20 26.98 26.08 26.52 11.3M
2024-11-19 25.25 26.00 25.03 26.00 10.4M
2024-11-18 26.99 27.22 25.04 25.29 15.6M
2024-11-15 28.12 28.60 26.85 27.00 15.9M
2024-11-14 29.35 29.43 28.00 28.12 16.8M
2024-11-13 29.49 30.20 29.29 29.76 16.6M
2024-11-12 30.40 30.98 28.88 29.34 29.9M
2024-11-11 29.78 30.65 29.38 30.40 30.7M
2024-11-08 30.08 30.75 29.16 29.32 31.3M
2024-11-07 29.48 29.95 28.95 29.87 28.9M
2024-11-06 28.60 30.50 28.11 29.47 40.8M
2024-11-05 26.70 29.06 26.45 28.38 28.8M
2024-11-04 26.10 27.22 26.00 26.73 10.3M
2024-11-01 28.00 28.01 26.00 26.12 21.1M
2024-10-31 29.23 29.24 27.90 28.29 28.2M
2024-10-30 27.20 28.87 26.70 28.75 33.2M
2024-10-29 27.28 28.48 26.91 27.71 23.2M
2024-10-28 27.24 27.36 26.62 27.25 12.4M
2024-10-25 27.05 27.51 26.90 27.26 12.6M
2024-10-24 26.81 27.59 26.56 27.05 12.6M
2024-10-23 27.75 28.15 26.96 27.03 19.7M
2024-10-22 29.10 29.14 27.61 27.91 22.7M
2024-10-21 27.95 29.42 27.93 28.83 31.3M
2024-10-18 27.21 28.44 26.65 27.85 32.0M
2024-10-17 27.22 27.73 26.81 27.26 22.8M
2024-10-16 26.00 27.13 25.88 26.53 17.7M
2024-10-15 26.44 28.97 25.88 27.04 31.4M
2024-10-14 25.08 26.45 24.58 26.44 22.7M
2024-10-11 28.60 28.60 25.89 25.89 28.9M
2024-10-10 26.90 29.16 26.33 28.77 40.4M
2024-10-09 28.40 29.16 26.26 26.60 34.3M
2024-10-08 28.56 28.56 26.84 28.56 36.6M
2024-09-30 25.20 25.96 24.21 25.96 33.3M
2024-09-27 22.83 23.60 22.51 23.60 15.6M
2024-09-26 21.69 22.47 21.68 22.44 20.4M
2024-09-25 21.95 22.60 21.81 21.89 23.9M
2024-09-24 21.83 22.14 21.06 21.90 31.8M
2024-09-23 19.96 21.91 19.82 21.91 16.9M
2024-09-20 19.59 20.19 19.53 19.92 11.2M
2024-09-19 19.40 19.63 19.05 19.45 6.7M
2024-09-18 19.35 19.44 18.85 19.11 5.2M
2024-09-13 19.55 19.84 19.31 19.31 6.8M
2024-09-12 20.09 20.22 19.55 19.65 8.4M
2024-09-11 20.51 20.63 19.84 20.02 9.5M
2024-09-10 20.29 20.94 19.83 20.72 10.1M
2024-09-09 20.00 20.37 19.92 20.29 7.1M
2024-09-06 20.93 21.10 20.25 20.26 9.5M
2024-09-05 21.22 21.38 20.77 21.01 15.5M
2024-09-04 20.39 21.79 20.06 21.22 19.2M
2024-09-03 19.95 21.12 19.88 20.71 13.1M
2024-09-02 21.05 21.07 19.91 19.95 11.2M
2024-08-30 20.20 21.23 20.20 21.03 10.4M
2024-08-29 19.90 20.54 19.70 20.30 7.0M
2024-08-28 19.94 20.13 19.60 20.01 6.0M
2024-08-27 20.34 20.58 19.89 20.13 5.0M
2024-08-26 20.96 21.13 20.41 20.48 7.1M
2024-08-23 20.46 21.16 20.38 20.95 8.3M
2024-08-22 20.77 20.98 20.39 20.46 5.0M
2024-08-21 20.83 20.96 20.64 20.77 3.8M
2024-08-20 21.20 21.30 20.73 20.77 4.9M
2024-08-19 21.46 21.60 21.16 21.24 5.6M
2024-08-16 21.15 21.59 21.15 21.40 7.4M
2024-08-15 20.78 21.38 20.57 21.08 6.3M
2024-08-14 20.82 21.15 20.70 20.78 4.8M
2024-08-13 20.53 20.80 20.47 20.74 3.3M
2024-08-12 20.82 20.93 20.49 20.63 4.6M
2024-08-09 21.17 21.42 20.92 20.95 4.8M
2024-08-08 21.56 21.56 20.78 20.99 7.5M
2024-08-07 21.57 21.98 21.30 21.58 7.7M
2024-08-06 21.48 21.80 21.17 21.38 9.6M
2024-08-05 22.30 22.31 20.82 20.92 12.8M
2024-08-02 23.02 23.22 22.41 22.44 7.3M
2024-08-01 23.74 23.88 23.26 23.33 7.8M
2024-07-31 22.47 23.66 22.47 23.65 10.2M
2024-07-30 22.28 22.94 21.97 22.63 7.5M
2024-07-29 22.39 22.58 22.25 22.40 5.0M
2024-07-26 22.15 22.68 22.15 22.49 5.5M
2024-07-25 22.40 22.78 21.90 22.30 6.7M
2024-07-24 22.65 23.33 22.53 22.62 7.2M
2024-07-23 24.13 24.13 22.88 22.89 7.8M
2024-07-22 24.18 24.68 23.73 23.77 7.9M
2024-07-19 23.53 24.61 23.50 23.95 7.6M
2024-07-18 23.80 24.05 22.97 23.79 8.5M
2024-07-17 24.61 25.18 24.07 24.08 9.3M
2024-07-16 23.88 24.99 23.56 24.82 11.8M
2024-07-15 24.48 24.76 23.91 23.99 6.1M
2024-07-12 24.66 24.80 24.33 24.48 6.5M
2024-07-11 25.24 25.33 24.63 24.84 11.1M
2024-07-10 24.44 25.25 24.17 24.70 15.7M
2024-07-09 22.61 23.58 22.37 23.54 8.0M
2024-07-08 23.30 23.30 22.53 22.61 4.6M
2024-07-05 23.01 23.50 22.75 23.27 5.6M
2024-07-04 23.41 23.75 22.98 23.01 4.6M
2024-07-03 24.28 24.40 23.45 23.57 5.6M
2024-07-02 24.50 24.87 24.14 24.24 5.8M
2024-07-01 24.32 24.64 23.87 24.50 6.5M
2024-06-28 24.00 24.87 23.90 24.45 7.9M
2024-06-27 24.24 24.73 23.91 23.91 7.5M
2024-06-26 22.89 24.65 22.87 24.51 10.3M
2024-06-25 23.51 23.67 22.70 22.89 7.0M
2024-06-24 24.50 24.75 23.42 23.48 8.3M
2024-06-21 24.50 25.04 24.16 24.78 5.9M
2024-06-20 25.60 25.60 24.66 24.68 9.0M
2024-06-19 25.82 25.97 25.35 25.61 8.2M
2024-06-18 25.09 25.75 25.08 25.59 8.0M
2024-06-17 25.30 25.38 24.85 25.07 7.2M
2024-06-14 24.85 25.45 24.55 25.34 8.6M
2024-06-13 24.79 25.00 24.63 24.84 6.7M
2024-06-12 24.91 24.98 24.56 24.79 6.2M
2024-06-11 23.65 24.64 23.29 24.60 8.6M
2024-06-07 24.19 24.45 23.55 23.77 7.6M
2024-06-06 24.90 25.23 23.93 24.00 10.0M
2024-06-05 25.33 25.48 24.84 24.86 5.6M
2024-06-04 25.71 25.72 25.00 25.34 8.0M
2024-06-03 25.64 25.93 25.20 25.72 8.5M
2024-05-31 25.32 25.81 25.14 25.60 5.9M
2024-05-30 25.30 25.47 24.81 25.16 6.1M
2024-05-29 25.30 25.85 25.30 25.49 6.1M
2024-05-28 26.00 26.14 25.40 25.50 5.7M
2024-05-27 25.86 26.00 25.34 26.00 9.1M
2024-05-24 26.29 27.23 25.89 25.97 14.1M
2024-05-23 27.05 27.27 26.30 26.32 8.8M
2024-05-22 26.79 27.04 26.30 26.87 7.2M
2024-05-21 27.65 27.68 26.52 26.71 13.9M
2024-05-20 27.03 27.80 26.50 27.61 15.9M
2024-05-17 26.50 26.76 26.00 26.74 9.2M
2024-05-16 26.64 27.13 26.50 26.63 10.6M
2024-05-15 27.01 27.35 26.50 26.53 10.6M
2024-05-14 26.83 27.41 26.59 27.19 14.8M
2024-05-13 26.32 26.99 25.77 26.40 9.1M
2024-05-10 27.50 27.55 26.56 26.71 10.0M
2024-05-09 27.14 27.81 26.95 27.45 12.3M
2024-05-08 28.05 28.33 26.96 27.09 17.1M
2024-05-07 29.01 29.20 28.22 28.38 16.1M
2024-05-06 29.80 29.80 28.73 28.90 18.3M
2024-04-30 29.51 30.30 28.47 29.22 23.3M
2024-04-29 29.91 29.99 28.75 29.00 25.9M
2024-04-26 27.27 28.76 27.25 28.49 24.6M
2024-04-25 26.40 27.18 26.06 26.70 17.2M
2024-04-24 25.50 26.97 25.49 26.65 19.6M
2024-04-23 25.72 26.15 25.17 25.31 14.5M
2024-04-22 25.00 25.55 24.20 25.11 12.4M
2024-04-19 25.50 26.20 25.25 25.57 15.4M
2024-04-18 24.49 26.41 24.00 25.63 27.5M
2024-04-17 22.94 24.49 22.92 24.49 14.3M
2024-04-16 24.60 24.66 22.26 22.26 18.7M
2024-04-15 25.41 26.00 24.05 24.73 20.4M
2024-04-12 27.15 27.39 25.61 25.71 20.0M
2024-04-11 27.05 27.77 26.83 27.18 16.5M
2024-04-10 26.59 27.22 26.31 26.60 14.5M
2024-04-09 26.75 27.23 26.13 26.53 11.9M
2024-04-08 27.20 27.56 26.53 26.81 12.7M
2024-04-03 28.30 28.40 26.89 27.41 17.1M
2024-04-02 30.16 30.31 28.30 28.51 22.1M
2024-04-01 29.89 30.92 29.60 30.16 22.2M
2024-03-29 29.40 29.86 28.77 29.48 24.5M
2024-03-28 28.00 32.11 27.99 30.10 49.3M
2024-03-27 32.00 32.66 31.10 31.10 16.0M
2024-03-26 31.56 35.19 31.52 34.56 67.1M
2024-03-25 33.13 34.09 31.82 31.99 37.5M
2024-03-22 30.50 32.98 30.35 32.22 36.9M
2024-03-21 31.16 31.43 30.23 30.80 20.4M
2024-03-20 31.28 31.55 30.80 31.17 20.6M
2024-03-19 30.90 33.00 30.37 31.59 35.8M
2024-03-18 30.55 31.65 30.55 31.11 28.5M
2024-03-15 29.91 30.50 29.45 30.48 19.0M
2024-03-14 29.47 30.64 29.28 29.90 18.8M
2024-03-13 30.52 30.86 29.79 29.93 18.5M
2024-03-12 30.88 31.27 29.94 30.28 24.1M
2024-03-11 29.25 30.92 28.98 30.72 25.8M
2024-03-08 29.00 30.18 28.50 29.95 26.3M
2024-03-07 29.86 30.24 28.68 28.88 23.0M
2024-03-06 30.00 30.40 28.72 29.92 34.3M
2024-03-05 31.40 32.37 30.50 30.90 35.2M
2024-03-04 30.14 33.00 29.66 32.41 40.8M
2024-03-01 29.58 30.63 29.08 30.08 35.4M
2024-02-29 27.50 29.90 27.50 29.88 36.8M
2024-02-28 29.78 31.66 27.75 27.97 44.3M
2024-02-27 27.94 30.97 27.50 30.47 44.0M
2024-02-26 27.20 29.99 26.30 28.96 44.7M
2024-02-23 26.21 28.00 25.40 27.36 49.6M
2024-02-22 24.51 25.51 24.51 25.51 37.8M
2024-02-21 22.89 24.07 22.46 23.19 27.0M
2024-02-20 23.50 24.49 22.94 23.43 40.9M
2024-02-19 21.01 22.39 21.01 22.39 17.2M
2024-02-08 19.16 20.50 17.72 20.35 31.8M
2024-02-07 19.13 20.80 18.55 19.01 25.8M
2024-02-06 18.01 19.61 17.12 19.03 18.2M
2024-02-05 20.72 20.78 18.76 18.76 16.6M
2024-02-02 22.16 22.53 20.03 20.84 12.9M
2024-02-01 22.00 22.72 21.42 22.10 11.7M
2024-01-31 23.50 23.52 21.90 22.03 12.2M
2024-01-30 24.08 24.60 23.30 23.39 11.2M
2024-01-29 26.13 26.35 24.21 24.23 15.4M
2024-01-26 26.51 26.97 25.89 25.92 16.2M
2024-01-25 25.29 26.58 25.19 26.49 18.3M
2024-01-24 25.57 25.83 24.35 25.29 14.3M
2024-01-23 25.15 25.90 24.88 25.60 16.4M
2024-01-22 26.80 26.86 24.66 25.01 17.7M
2024-01-19 27.23 27.49 26.22 26.40 24.6M
2024-01-18 26.44 27.60 25.75 27.54 22.9M
2024-01-17 27.00 27.32 26.31 26.31 9.9M
2024-01-16 27.22 27.35 26.66 27.15 11.6M
2024-01-15 27.36 27.86 27.00 27.51 10.6M
2024-01-12 27.85 27.97 27.05 27.36 15.9M
2024-01-11 26.60 28.21 26.56 27.83 22.7M
2024-01-10 27.12 27.35 26.33 26.43 12.3M
2024-01-09 27.78 27.95 26.84 27.24 11.9M
2024-01-08 28.39 28.43 27.38 27.42 10.2M
2024-01-05 28.75 29.08 27.91 28.17 14.1M
2024-01-04 29.31 29.46 28.60 28.61 13.4M
2024-01-03 30.01 30.26 28.70 29.31 20.6M
2024-01-02 30.86 31.08 30.16 30.26 18.7M