Golden Solar New Energy Technology Holdings Ltd (1121)

1121
🏛️ Hongkong →
1.51
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
2021-12-31 10.30 10.70 9.96 10.00 2.7M
2021-12-30 9.91 10.80 9.75 10.30 4.7M
2021-12-29 10.16 10.16 9.51 9.91 1.0M
2021-12-28 9.92 10.30 9.68 10.16 2.2M
2021-12-24 9.83 9.83 9.45 9.68 0.3M
2021-12-23 8.81 9.90 8.81 9.83 2.0M
2021-12-22 9.11 9.20 8.79 8.93 0.6M
2021-12-21 8.82 9.13 8.56 9.11 1.2M
2021-12-20 9.22 9.48 8.91 8.92 1.6M
2021-12-17 9.42 9.46 9.22 9.46 0.6M
2021-12-16 9.43 9.90 9.23 9.79 1.1M
2021-12-15 9.42 9.79 9.30 9.43 1.5M
2021-12-14 9.73 9.97 9.30 9.38 2.4M
2021-12-13 10.06 10.06 9.82 9.98 0.4M
2021-12-10 9.89 10.14 9.83 10.02 1.8M
2021-12-09 9.99 10.04 9.72 9.89 1.2M
2021-12-08 9.88 10.06 9.65 9.86 0.6M
2021-12-07 10.06 10.06 9.53 9.78 1.2M
2021-12-06 10.02 10.12 9.50 9.61 2.2M
2021-12-03 10.14 10.14 9.70 9.96 1.2M
2021-12-02 9.35 10.10 9.20 10.06 2.9M
2021-12-01 10.10 10.10 9.22 9.26 1.2M
2021-11-30 9.35 10.48 9.35 10.00 3.6M
2021-11-29 9.10 9.54 9.02 9.30 1.6M
2021-11-26 9.32 9.49 9.00 9.13 1.7M
2021-11-25 9.76 9.80 9.18 9.29 3.0M
2021-11-24 9.81 10.04 9.51 9.66 1.9M
2021-11-23 9.98 10.28 9.76 9.76 1.1M
2021-11-22 10.18 10.32 9.96 10.14 0.7M
2021-11-19 10.60 10.82 10.00 10.24 2.3M
2021-11-18 10.70 11.06 10.60 10.60 0.7M
2021-11-17 10.86 11.08 10.80 10.84 0.5M
2021-11-16 11.16 11.16 10.70 10.86 1.0M
2021-11-15 11.20 11.56 10.84 11.18 1.7M
2021-11-12 10.90 11.38 10.68 11.18 2.0M
2021-11-11 10.52 11.20 10.42 10.98 2.5M
2021-11-10 10.18 10.94 9.80 10.90 3.0M
2021-11-09 9.96 10.42 9.56 10.18 1.2M
2021-11-08 9.39 10.00 9.39 10.00 1.5M
2021-11-05 10.14 10.14 9.36 9.37 2.9M
2021-11-04 10.16 10.20 9.85 10.10 1.8M
2021-11-03 10.20 10.36 9.95 10.06 1.5M
2021-11-02 9.81 10.40 9.81 10.12 1.9M
2021-11-01 11.26 11.26 9.71 10.12 4.4M
2021-10-29 11.04 11.52 10.62 11.26 2.4M
2021-10-28 11.10 11.72 10.96 11.00 1.8M
2021-10-27 11.26 11.26 10.90 11.10 0.8M
2021-10-26 11.34 11.34 10.98 11.28 1.5M
2021-10-25 10.98 11.40 10.74 11.20 3.8M
2021-10-22 10.66 11.04 10.36 10.66 2.3M
2021-10-21 11.98 11.98 10.58 10.72 3.8M
2021-10-20 10.00 11.56 9.75 11.50 8.7M
2021-10-19 9.68 10.24 9.48 10.00 3.7M
2021-10-18 10.00 10.00 9.41 9.68 3.2M
2021-10-15 10.20 10.68 9.91 10.10 2.2M
2021-10-12 9.89 10.14 9.55 10.00 2.0M
2021-10-11 10.50 10.92 9.68 10.28 2.0M
2021-10-08 11.32 11.60 10.46 10.50 3.3M
2021-10-07 9.72 11.46 9.35 11.26 6.9M
2021-10-06 9.40 9.78 8.31 9.72 10.5M
2021-10-05 7.59 9.40 7.41 9.40 10.9M
2021-10-04 8.91 8.91 7.77 7.77 5.7M
2021-09-30 9.06 9.46 8.60 9.29 6.8M
2021-09-29 9.80 9.80 8.51 9.12 15.9M
2021-09-28 10.64 10.64 9.25 9.80 9.2M
2021-09-27 11.30 11.40 9.91 10.36 6.5M
2021-09-24 11.54 11.58 10.60 11.18 6.3M
2021-09-23 11.96 12.34 11.30 11.54 3.2M
2021-09-21 11.70 12.08 10.86 11.92 3.7M
2021-09-20 13.30 13.50 11.10 11.86 7.5M
2021-09-17 12.50 13.60 11.00 13.10 23.7M
2021-09-16 16.60 17.68 8.55 12.54 50.1M
2021-09-15 15.98 16.82 15.50 16.40 6.8M
2021-09-14 15.52 16.48 15.40 15.98 4.6M
2021-09-13 15.10 16.86 15.10 15.52 6.7M
2021-09-10 15.72 16.18 15.12 15.14 6.4M
2021-09-09 16.30 16.60 15.16 15.46 6.8M
2021-09-08 16.70 16.80 15.88 16.30 8.7M
2021-09-07 14.70 16.90 14.30 16.36 14.7M
2021-09-06 15.70 16.18 14.50 14.70 18.2M
2021-09-03 15.10 16.84 14.60 15.86 24.8M
2021-09-02 14.54 15.12 14.20 15.10 16.6M
2021-09-01 14.84 15.40 14.30 14.50 16.0M
2021-08-31 13.10 14.92 12.80 14.80 21.1M
2021-08-30 13.02 13.68 12.28 13.26 15.0M
2021-08-27 11.64 13.30 11.26 12.72 17.1M
2021-08-26 12.06 12.54 11.48 11.64 11.1M
2021-08-25 11.06 12.10 10.50 12.06 13.4M
2021-08-24 11.00 11.32 10.46 10.90 10.2M
2021-08-23 9.70 11.38 9.70 10.58 19.2M
2021-08-20 9.80 10.16 9.41 9.71 8.6M
2021-08-19 9.92 10.40 9.51 9.80 8.6M
2021-08-18 10.52 10.78 9.50 9.79 10.6M
2021-08-17 10.84 12.00 10.30 10.30 14.4M
2021-08-16 11.32 12.60 9.88 10.52 24.4M
2021-08-13 10.30 11.86 10.30 11.32 24.3M
2021-08-12 9.49 10.22 9.11 10.20 15.6M
2021-08-11 8.00 9.72 7.84 9.59 23.8M
2021-08-10 6.76 8.10 6.72 8.00 13.9M
2021-08-09 7.58 7.67 6.80 6.89 5.2M
2021-08-06 6.48 7.58 6.48 7.51 15.1M
2021-08-05 7.18 7.18 6.34 6.35 4.8M
2021-08-04 7.04 7.30 6.75 7.17 4.8M
2021-08-03 6.85 7.33 6.70 7.04 8.0M
2021-08-02 6.01 7.16 6.01 6.85 15.2M
2021-07-30 5.45 6.21 5.25 6.00 7.5M
2021-07-29 5.02 5.50 5.00 5.45 4.7M
2021-07-28 5.02 5.06 4.99 5.00 4.8M
2021-07-27 5.05 5.36 4.84 5.02 2.9M
2021-07-26 5.15 5.76 5.00 5.14 4.0M
2021-07-23 4.84 5.01 4.84 4.95 1.4M
2021-07-22 5.05 5.11 4.80 4.97 2.0M
2021-07-21 4.89 5.05 4.86 5.04 1.3M
2021-07-20 4.98 5.05 4.79 4.89 1.0M
2021-07-19 5.02 5.18 4.89 5.00 3.0M
2021-07-16 5.30 5.30 4.90 5.00 1.9M
2021-07-15 4.90 5.20 4.84 5.19 1.1M
2021-07-14 4.93 5.10 4.73 4.75 1.5M
2021-07-13 5.00 5.00 4.78 4.93 3.7M
2021-07-12 5.20 5.20 4.86 4.96 5.8M
2021-07-09 5.30 5.42 5.10 5.19 1.3M
2021-07-08 5.46 5.46 5.20 5.20 1.1M
2021-07-07 5.39 5.46 5.26 5.46 1.0M
2021-07-06 5.43 5.55 5.35 5.42 0.8M
2021-07-05 5.70 5.70 5.41 5.50 0.7M
2021-07-02 5.57 5.76 5.53 5.72 0.8M
2021-06-30 5.59 5.59 5.45 5.49 1.0M
2021-06-29 5.70 5.74 5.52 5.59 1.2M
2021-06-28 5.78 5.78 5.62 5.72 0.4M
2021-06-25 5.68 5.91 5.68 5.73 1.6M
2021-06-24 6.40 6.40 5.66 5.67 4.3M
2021-06-23 5.95 6.20 5.84 6.20 3.4M
2021-06-22 5.83 5.97 5.59 5.95 2.2M
2021-06-21 5.52 5.84 5.45 5.83 1.0M
2021-06-18 5.21 5.68 5.17 5.68 2.8M
2021-06-17 5.58 5.72 5.15 5.20 5.2M
2021-06-16 6.14 6.16 5.58 5.58 4.1M
2021-06-15 6.37 6.49 6.05 6.16 2.1M
2021-06-11 5.95 6.38 5.88 6.34 8.3M
2021-06-10 5.80 6.14 5.78 6.04 5.3M
2021-06-09 5.70 5.92 5.56 5.92 3.7M
2021-06-08 5.79 5.92 5.56 5.70 1.5M
2021-06-07 5.67 5.99 5.65 5.66 3.3M
2021-06-04 5.64 5.80 5.44 5.62 1.3M
2021-06-03 5.85 5.85 5.60 5.62 1.7M
2021-06-02 5.57 6.03 5.57 5.85 5.2M
2021-06-01 5.63 5.75 5.43 5.57 1.6M
2021-05-31 5.64 5.76 5.52 5.63 0.9M
2021-05-28 5.91 5.91 5.45 5.51 1.2M
2021-05-27 5.62 5.62 5.30 5.57 1.9M
2021-05-26 5.58 5.74 5.46 5.58 1.5M
2021-05-25 5.90 6.00 5.58 5.58 2.2M
2021-05-24 5.56 5.91 5.56 5.90 1.5M
2021-05-21 5.92 5.92 5.48 5.55 2.6M
2021-05-20 5.27 6.17 5.27 5.90 8.0M
2021-05-18 5.02 5.35 4.99 5.24 2.6M
2021-05-17 5.26 5.36 4.89 5.00 3.4M
2021-05-14 5.50 5.50 5.21 5.26 0.6M
2021-05-13 5.55 5.76 5.34 5.34 2.3M
2021-05-12 5.35 5.66 5.26 5.60 1.5M
2021-05-11 5.36 5.50 5.10 5.33 4.0M
2021-05-10 6.07 6.07 5.35 5.45 4.4M
2021-05-07 6.16 6.20 5.86 6.00 2.2M
2021-05-06 6.19 6.25 6.09 6.16 1.1M
2021-05-05 6.20 6.28 6.02 6.16 1.1M
2021-05-04 6.61 6.61 6.16 6.30 1.7M
2021-05-03 6.24 6.50 6.10 6.50 2.6M
2021-04-30 6.31 6.34 6.01 6.19 3.1M
2021-04-29 5.72 6.41 5.51 6.31 7.3M
2021-04-28 5.70 5.80 5.54 5.72 3.3M
2021-04-27 5.87 5.95 5.59 5.69 3.1M
2021-04-26 6.25 6.26 5.83 5.85 4.2M
2021-04-23 6.30 6.47 5.85 6.22 7.0M
2021-04-22 6.38 6.76 5.90 6.42 8.2M
2021-04-20 6.11 6.49 6.00 6.38 4.5M
2021-04-19 5.75 6.19 5.72 6.11 6.2M
2021-04-16 5.35 5.73 5.32 5.61 5.1M
2021-04-15 5.45 5.47 5.20 5.34 1.7M
2021-04-14 5.25 5.38 5.11 5.38 3.4M
2021-04-13 5.37 5.55 5.18 5.24 2.9M
2021-04-12 5.75 6.05 5.25 5.41 8.3M
2021-04-09 5.11 5.78 5.11 5.71 13.1M
2021-04-08 4.83 5.16 4.83 5.09 6.5M
2021-04-07 4.86 4.93 4.59 4.87 3.0M
2021-04-01 4.90 5.00 4.70 4.78 5.8M
2021-03-31 4.83 4.93 4.60 4.83 3.4M
2021-03-30 4.74 4.81 4.51 4.65 1.7M
2021-03-29 4.67 5.03 4.60 4.70 2.5M
2021-03-26 4.75 4.85 4.46 4.63 1.6M
2021-03-25 4.50 4.83 4.30 4.68 4.7M
2021-03-24 4.81 4.96 4.70 4.76 2.6M
2021-03-23 5.08 5.29 4.73 4.78 5.8M
2021-03-22 4.49 5.25 4.49 4.96 13.6M
2021-03-19 4.46 4.68 4.35 4.49 4.1M
2021-03-18 4.87 4.98 4.57 4.64 3.1M
2021-03-17 4.76 4.95 4.57 4.85 4.3M
2021-03-16 4.06 4.87 4.06 4.70 8.8M
2021-03-15 4.42 4.49 3.94 4.01 2.5M
2021-03-12 4.92 5.04 4.15 4.38 3.7M
2021-03-11 4.23 4.87 4.10 4.72 6.6M
2021-03-10 4.12 4.35 3.85 4.12 3.7M
2021-03-09 3.86 4.20 3.51 3.89 4.5M
2021-03-08 4.97 5.12 3.65 3.85 10.6M
2021-03-05 5.23 5.40 4.68 4.90 5.2M
2021-03-04 5.09 5.79 4.92 5.23 11.5M
2021-03-03 4.33 5.24 4.33 5.20 18.1M
2021-03-02 4.21 4.42 4.20 4.33 4.1M
2021-03-01 4.00 4.28 3.95 4.15 3.1M
2021-02-26 3.80 3.97 3.52 3.92 3.1M
2021-02-25 4.01 4.08 3.80 3.91 2.7M
2021-02-24 3.73 4.11 3.73 3.90 11.5M
2021-02-23 3.27 3.76 3.16 3.75 4.6M
2021-02-22 3.78 3.95 3.20 3.27 10.5M
2021-02-19 4.67 4.68 3.50 3.73 10.7M
2021-02-18 4.78 4.80 4.26 4.44 4.6M
2021-02-17 4.35 4.75 4.25 4.69 5.2M
2021-02-16 4.30 4.49 3.97 4.36 3.4M
2021-02-11 4.20 4.36 4.05 4.30 2.9M
2021-02-10 4.40 4.57 3.90 4.12 11.2M
2021-02-09 4.20 4.65 4.00 4.28 8.9M
2021-02-08 3.54 4.20 3.35 4.11 15.6M
2021-02-05 3.15 3.58 3.15 3.42 21.3M
2021-02-04 2.98 3.26 2.84 3.17 9.6M
2021-02-03 2.80 3.08 2.60 2.89 12.1M
2021-02-02 2.40 2.80 2.10 2.70 10.3M
2021-02-01 2.51 2.87 2.24 2.43 11.5M
2021-01-29 2.68 2.94 2.00 2.25 17.3M
2021-01-28 2.45 3.38 2.38 2.49 52.3M
2021-01-27 1.22 2.45 1.22 2.34 62.2M
2021-01-26 0.91 1.49 0.91 1.20 24.8M
2021-01-25 0.79 0.82 0.73 0.80 0.2M
2021-01-22 0.80 0.80 0.72 0.73 0.7M
2021-01-21 0.80 0.80 0.78 0.80 0.6M
2021-01-20 0.75 0.81 0.75 0.81 0.1M
2021-01-19 0.80 0.80 0.75 0.75 0.1M
2021-01-18 0.79 0.80 0.79 0.80 1.2M
2021-01-15 0.77 0.85 0.76 0.79 1.5M
2021-01-14 0.75 0.76 0.75 0.76 0.6M
2021-01-13 0.75 0.75 0.70 0.71 0.6M
2021-01-12 0.73 0.73 0.73 0.73 0.0M
2021-01-11 0.71 0.71 0.71 0.72 0.0M
2021-01-08 0.70 0.76 0.70 0.74 0.3M
2021-01-07 0.75 0.75 0.70 0.75 0.1M
2021-01-06 0.74 0.89 0.74 0.78 0.7M
2021-01-05 0.74 0.74 0.74 0.74 0.2M
2021-01-04 0.74 0.74 0.74 0.74 0.2M