Fujian Qingshan Paper Industry Co Ltd (600103)

600103
🏛️ China →
3.66
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
2022-12-30 2.23 2.25 2.23 2.25 11.5M
2022-12-29 2.23 2.25 2.22 2.23 12.3M
2022-12-28 2.25 2.25 2.23 2.24 14.5M
2022-12-27 2.24 2.26 2.23 2.25 11.4M
2022-12-26 2.25 2.26 2.23 2.24 13.1M
2022-12-23 2.22 2.26 2.22 2.23 15.1M
2022-12-22 2.28 2.29 2.23 2.24 16.4M
2022-12-21 2.27 2.30 2.26 2.27 15.3M
2022-12-20 2.28 2.30 2.25 2.27 17.5M
2022-12-19 2.33 2.33 2.26 2.27 23.0M
2022-12-16 2.35 2.36 2.32 2.33 21.1M
2022-12-15 2.37 2.40 2.36 2.36 18.5M
2022-12-14 2.40 2.41 2.37 2.37 19.1M
2022-12-13 2.36 2.42 2.35 2.41 28.6M
2022-12-12 2.37 2.39 2.35 2.36 17.6M
2022-12-09 2.39 2.39 2.35 2.37 17.4M
2022-12-08 2.39 2.40 2.37 2.38 13.7M
2022-12-07 2.39 2.41 2.36 2.39 17.2M
2022-12-06 2.41 2.42 2.38 2.39 18.4M
2022-12-05 2.38 2.42 2.37 2.42 27.5M
2022-12-02 2.35 2.38 2.35 2.37 16.4M
2022-12-01 2.37 2.39 2.35 2.36 15.1M
2022-11-30 2.37 2.38 2.35 2.36 16.6M
2022-11-29 2.34 2.37 2.33 2.37 19.8M
2022-11-28 2.33 2.34 2.31 2.33 18.2M
2022-11-25 2.33 2.35 2.32 2.34 13.9M
2022-11-24 2.34 2.35 2.32 2.33 13.8M
2022-11-23 2.33 2.35 2.32 2.34 17.9M
2022-11-22 2.34 2.36 2.33 2.34 20.7M
2022-11-21 2.35 2.35 2.32 2.34 19.6M
2022-11-18 2.37 2.38 2.35 2.35 18.5M
2022-11-17 2.35 2.38 2.34 2.37 21.3M
2022-11-16 2.37 2.37 2.34 2.37 19.7M
2022-11-15 2.35 2.37 2.34 2.36 17.4M
2022-11-14 2.34 2.37 2.33 2.34 23.0M
2022-11-11 2.35 2.37 2.33 2.34 29.4M
2022-11-10 2.30 2.33 2.27 2.32 21.3M
2022-11-09 2.30 2.33 2.29 2.32 19.6M
2022-11-08 2.30 2.31 2.28 2.30 17.8M
2022-11-07 2.27 2.31 2.27 2.31 26.5M
2022-11-04 2.24 2.28 2.23 2.28 23.3M
2022-11-03 2.24 2.25 2.23 2.24 15.0M
2022-11-02 2.23 2.27 2.22 2.25 27.2M
2022-11-01 2.21 2.25 2.20 2.24 36.9M
2022-10-31 2.22 2.24 2.20 2.21 26.8M
2022-10-28 2.30 2.31 2.23 2.24 24.4M
2022-10-27 2.28 2.32 2.28 2.31 19.8M
2022-10-26 2.26 2.31 2.26 2.29 19.6M
2022-10-25 2.24 2.26 2.22 2.26 14.8M
2022-10-24 2.29 2.32 2.24 2.25 19.3M
2022-10-21 2.28 2.30 2.27 2.29 11.8M
2022-10-20 2.29 2.30 2.26 2.27 14.6M
2022-10-19 2.31 2.32 2.28 2.29 13.3M
2022-10-18 2.33 2.36 2.31 2.31 13.8M
2022-10-17 2.30 2.34 2.30 2.33 15.2M
2022-10-14 2.29 2.35 2.28 2.31 21.3M
2022-10-13 2.27 2.31 2.25 2.28 21.7M
2022-10-12 2.22 2.30 2.22 2.29 26.3M
2022-10-11 2.22 2.25 2.16 2.23 16.9M
2022-10-10 2.26 2.28 2.21 2.23 19.1M
2022-09-30 2.24 2.26 2.22 2.24 14.9M
2022-09-29 2.29 2.32 2.22 2.24 18.0M
2022-09-28 2.30 2.32 2.26 2.27 19.4M
2022-09-27 2.22 2.30 2.21 2.29 19.4M
2022-09-26 2.29 2.29 2.22 2.23 23.0M
2022-09-23 2.34 2.35 2.30 2.30 19.9M
2022-09-22 2.36 2.38 2.33 2.34 19.2M
2022-09-21 2.36 2.40 2.30 2.38 19.4M
2022-09-20 2.36 2.41 2.35 2.36 21.3M
2022-09-19 2.41 2.44 2.33 2.35 27.8M
2022-09-16 2.53 2.53 2.41 2.42 33.2M
2022-09-15 2.57 2.59 2.49 2.54 25.6M
2022-09-14 2.53 2.58 2.51 2.56 28.2M
2022-09-13 2.55 2.60 2.53 2.56 31.8M
2022-09-09 2.53 2.55 2.52 2.54 14.8M
2022-09-08 2.54 2.55 2.53 2.54 17.7M
2022-09-07 2.55 2.55 2.51 2.53 18.8M
2022-09-06 2.53 2.55 2.52 2.55 19.4M
2022-09-05 2.49 2.53 2.47 2.53 16.0M
2022-09-02 2.49 2.51 2.47 2.49 14.8M
2022-09-01 2.52 2.54 2.48 2.48 25.5M
2022-08-31 2.57 2.57 2.52 2.53 30.5M
2022-08-30 2.52 2.58 2.51 2.58 44.7M
2022-08-29 2.47 2.52 2.46 2.52 17.2M
2022-08-26 2.49 2.51 2.47 2.49 18.4M
2022-08-25 2.48 2.49 2.44 2.49 19.1M
2022-08-24 2.53 2.55 2.46 2.47 25.2M
2022-08-23 2.53 2.55 2.52 2.53 15.8M
2022-08-22 2.52 2.54 2.50 2.53 16.8M
2022-08-19 2.52 2.54 2.51 2.52 14.4M
2022-08-18 2.55 2.56 2.51 2.52 15.4M
2022-08-17 2.52 2.57 2.51 2.56 23.3M
2022-08-16 2.54 2.55 2.51 2.52 18.1M
2022-08-15 2.52 2.54 2.49 2.53 19.9M
2022-08-12 2.49 2.53 2.47 2.52 23.6M
2022-08-11 2.45 2.49 2.44 2.48 18.5M
2022-08-10 2.44 2.45 2.42 2.43 12.6M
2022-08-09 2.48 2.48 2.44 2.45 15.5M
2022-08-08 2.46 2.48 2.45 2.48 17.2M
2022-08-05 2.44 2.47 2.41 2.46 18.8M
2022-08-04 2.44 2.46 2.39 2.44 21.3M
2022-08-03 2.46 2.53 2.42 2.43 28.2M
2022-08-02 2.54 2.54 2.41 2.45 35.7M
2022-08-01 2.54 2.58 2.53 2.54 20.8M
2022-07-29 2.60 2.61 2.56 2.57 17.5M
2022-07-28 2.59 2.64 2.58 2.59 28.7M
2022-07-27 2.57 2.59 2.55 2.58 22.2M
2022-07-26 2.53 2.58 2.50 2.57 24.2M
2022-07-25 2.53 2.56 2.52 2.54 22.0M
2022-07-22 2.51 2.57 2.51 2.53 28.0M
2022-07-21 2.52 2.54 2.50 2.52 18.4M
2022-07-20 2.52 2.53 2.49 2.51 17.2M
2022-07-19 2.49 2.53 2.48 2.52 25.6M
2022-07-18 2.39 2.51 2.38 2.49 44.2M
2022-07-15 2.46 2.47 2.38 2.38 25.7M
2022-07-14 2.50 2.50 2.45 2.46 18.7M
2022-07-13 2.45 2.50 2.44 2.50 24.1M
2022-07-12 2.49 2.50 2.45 2.45 15.9M
2022-07-11 2.49 2.50 2.47 2.49 14.8M
2022-07-08 2.50 2.51 2.48 2.49 14.8M
2022-07-07 2.48 2.52 2.47 2.50 17.8M
2022-07-06 2.51 2.52 2.45 2.47 22.7M
2022-07-05 2.53 2.55 2.50 2.53 22.5M
2022-07-04 2.55 2.55 2.51 2.53 23.3M
2022-07-01 2.50 2.56 2.48 2.55 32.7M
2022-06-30 2.49 2.52 2.45 2.51 32.9M
2022-06-29 2.51 2.53 2.47 2.48 22.6M
2022-06-28 2.47 2.51 2.46 2.51 28.8M
2022-06-27 2.47 2.48 2.46 2.46 19.8M
2022-06-24 2.45 2.49 2.44 2.46 23.4M
2022-06-23 2.42 2.46 2.42 2.45 16.5M
2022-06-22 2.44 2.45 2.42 2.42 16.5M
2022-06-21 2.45 2.47 2.42 2.44 21.3M
2022-06-20 2.46 2.47 2.44 2.46 20.2M
2022-06-17 2.47 2.48 2.43 2.47 31.9M
2022-06-16 2.43 2.55 2.43 2.50 58.8M
2022-06-15 2.41 2.45 2.40 2.43 31.9M
2022-06-14 2.39 2.42 2.35 2.41 24.9M
2022-06-13 2.40 2.42 2.38 2.40 18.9M
2022-06-10 2.38 2.42 2.36 2.41 15.3M
2022-06-09 2.43 2.43 2.37 2.38 19.4M
2022-06-08 2.43 2.44 2.39 2.43 23.0M
2022-06-07 2.44 2.45 2.41 2.43 18.1M
2022-06-06 2.43 2.45 2.42 2.45 23.2M
2022-06-02 2.44 2.45 2.40 2.44 18.1M
2022-06-01 2.44 2.47 2.42 2.44 26.4M
2022-05-31 2.41 2.47 2.39 2.45 34.7M
2022-05-30 2.41 2.42 2.39 2.41 22.7M
2022-05-27 2.42 2.43 2.38 2.41 25.6M
2022-05-26 2.38 2.46 2.35 2.42 38.3M
2022-05-25 2.32 2.38 2.32 2.37 20.6M
2022-05-24 2.42 2.43 2.31 2.31 27.4M
2022-05-23 2.42 2.44 2.40 2.42 18.0M
2022-05-20 2.40 2.42 2.39 2.42 24.0M
2022-05-19 2.37 2.46 2.34 2.42 31.2M
2022-05-18 2.40 2.43 2.38 2.40 26.2M
2022-05-17 2.41 2.42 2.35 2.40 27.5M
2022-05-16 2.41 2.46 2.38 2.42 36.5M
2022-05-13 2.40 2.41 2.35 2.40 28.7M
2022-05-12 2.43 2.44 2.38 2.41 55.5M
2022-05-11 2.42 2.62 2.41 2.47 101.9M
2022-05-10 2.52 2.62 2.42 2.48 117.9M
2022-05-09 2.26 2.42 2.26 2.42 32.0M
2022-05-06 2.21 2.23 2.18 2.20 19.1M
2022-05-05 2.24 2.27 2.22 2.25 17.7M
2022-04-29 2.16 2.25 2.16 2.24 22.4M
2022-04-28 2.19 2.20 2.12 2.16 21.2M
2022-04-27 2.11 2.20 2.08 2.19 23.9M
2022-04-26 2.20 2.23 2.13 2.14 25.0M
2022-04-25 2.34 2.34 2.15 2.19 40.2M
2022-04-22 2.36 2.39 2.30 2.37 22.8M
2022-04-21 2.47 2.47 2.34 2.36 33.8M
2022-04-20 2.48 2.51 2.46 2.46 17.7M
2022-04-19 2.47 2.49 2.46 2.49 14.3M
2022-04-18 2.51 2.51 2.43 2.47 20.0M
2022-04-15 2.55 2.55 2.50 2.51 24.3M
2022-04-14 2.55 2.58 2.54 2.56 18.5M
2022-04-13 2.59 2.59 2.54 2.55 21.7M
2022-04-12 2.55 2.60 2.52 2.60 23.6M
2022-04-11 2.65 2.65 2.54 2.55 27.5M
2022-04-08 2.65 2.65 2.59 2.64 25.8M
2022-04-07 2.68 2.70 2.64 2.64 25.9M
2022-04-06 2.64 2.69 2.63 2.68 28.5M
2022-04-01 2.64 2.66 2.63 2.64 26.0M
2022-03-31 2.64 2.68 2.62 2.66 33.4M
2022-03-30 2.63 2.65 2.61 2.65 31.9M
2022-03-29 2.63 2.66 2.60 2.63 24.9M
2022-03-28 2.61 2.66 2.56 2.65 35.4M
2022-03-25 2.60 2.65 2.59 2.62 23.7M
2022-03-24 2.62 2.64 2.58 2.60 25.7M
2022-03-23 2.67 2.68 2.63 2.64 24.1M
2022-03-22 2.66 2.69 2.64 2.67 24.9M
2022-03-21 2.66 2.69 2.62 2.65 27.7M
2022-03-18 2.59 2.66 2.58 2.66 31.8M
2022-03-17 2.62 2.65 2.59 2.61 37.4M
2022-03-16 2.57 2.62 2.49 2.60 41.1M
2022-03-15 2.66 2.67 2.52 2.53 43.4M
2022-03-14 2.72 2.78 2.68 2.68 29.7M
2022-03-11 2.72 2.75 2.65 2.74 33.4M
2022-03-10 2.72 2.77 2.69 2.74 39.1M
2022-03-09 2.72 2.76 2.55 2.68 53.2M
2022-03-08 2.83 2.84 2.70 2.72 45.6M
2022-03-07 2.87 2.89 2.81 2.84 35.6M
2022-03-04 2.90 2.91 2.84 2.85 34.3M
2022-03-03 2.89 2.92 2.87 2.91 46.1M
2022-03-02 2.87 2.89 2.83 2.88 27.2M
2022-03-01 2.79 2.93 2.79 2.88 44.6M
2022-02-28 2.82 2.82 2.73 2.78 23.9M
2022-02-25 2.83 2.87 2.77 2.80 39.2M
2022-02-24 2.86 2.93 2.77 2.80 58.3M
2022-02-23 2.85 2.88 2.83 2.86 28.3M
2022-02-22 2.86 2.92 2.82 2.84 36.9M
2022-02-21 2.86 2.88 2.85 2.87 23.9M
2022-02-18 2.82 2.86 2.82 2.86 23.5M
2022-02-17 2.85 2.88 2.82 2.84 30.5M
2022-02-16 2.78 2.86 2.77 2.86 31.1M
2022-02-15 2.82 2.83 2.75 2.77 29.9M
2022-02-14 2.82 2.85 2.79 2.81 31.1M
2022-02-11 2.86 2.88 2.81 2.82 33.5M
2022-02-10 2.88 2.89 2.83 2.87 35.4M
2022-02-09 2.83 2.88 2.80 2.87 48.5M
2022-02-08 2.71 2.82 2.70 2.81 47.1M
2022-02-07 2.68 2.72 2.64 2.70 29.0M
2022-01-28 2.58 2.66 2.57 2.64 27.9M
2022-01-27 2.61 2.62 2.55 2.57 22.5M
2022-01-26 2.56 2.64 2.56 2.62 26.2M
2022-01-25 2.71 2.73 2.50 2.55 42.7M
2022-01-24 2.68 2.71 2.64 2.70 24.1M
2022-01-21 2.76 2.78 2.69 2.69 31.0M
2022-01-20 2.87 2.87 2.76 2.76 36.8M
2022-01-19 2.83 2.88 2.81 2.85 32.6M
2022-01-18 2.87 2.94 2.84 2.84 37.0M
2022-01-17 2.84 2.89 2.82 2.87 30.8M
2022-01-14 2.96 2.97 2.83 2.84 58.2M
2022-01-13 2.97 2.99 2.95 2.98 31.9M
2022-01-12 2.93 2.98 2.91 2.97 35.0M
2022-01-11 2.94 3.01 2.92 2.94 42.7M
2022-01-10 2.99 3.02 2.93 2.95 49.6M
2022-01-07 3.03 3.05 2.94 2.96 66.2M
2022-01-06 2.89 3.04 2.88 3.03 86.7M
2022-01-05 2.92 2.95 2.88 2.90 40.7M
2022-01-04 2.82 2.96 2.82 2.94 72.8M