GSP Automotive Group Wenzhou Co Ltd (605088)

605088
🏛️ China →
40.00
Letzte Aktualisierung: 2025-09-30
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 14.60 14.62 14.45 14.53 1.3M
2021-12-30 14.49 14.70 14.49 14.55 1.2M
2021-12-29 14.75 14.84 14.41 14.49 1.6M
2021-12-28 14.89 14.99 14.72 14.75 1.5M
2021-12-27 14.51 15.04 14.37 14.88 2.6M
2021-12-24 15.21 15.44 14.53 14.54 3.1M
2021-12-23 15.17 15.57 14.96 15.21 2.8M
2021-12-22 15.40 15.47 15.11 15.16 1.6M
2021-12-21 15.00 15.43 14.96 15.40 2.2M
2021-12-20 15.06 15.23 14.92 15.00 1.7M
2021-12-17 15.26 15.26 14.86 14.99 1.8M
2021-12-16 15.17 15.29 15.07 15.26 1.9M
2021-12-15 15.44 15.55 15.09 15.12 2.5M
2021-12-14 15.22 15.43 15.00 15.33 2.8M
2021-12-13 15.60 15.80 15.28 15.37 5.0M
2021-12-10 16.58 16.95 15.51 15.75 10.5M
2021-12-09 14.88 16.37 14.88 16.37 4.2M
2021-12-08 14.60 14.90 14.52 14.88 1.6M
2021-12-07 14.88 15.02 14.44 14.52 1.6M
2021-12-06 15.61 15.61 14.80 14.84 2.4M
2021-12-03 15.80 16.18 15.55 15.60 1.9M
2021-12-02 16.19 16.21 15.77 15.81 1.6M
2021-12-01 16.11 16.40 16.11 16.17 1.5M
2021-11-30 15.97 16.38 15.95 16.17 1.8M
2021-11-29 15.97 16.17 15.73 15.93 2.0M
2021-11-26 16.11 16.51 16.01 16.20 2.2M
2021-11-25 16.59 16.73 16.08 16.10 2.8M
2021-11-24 16.35 16.86 16.29 16.59 3.4M
2021-11-23 16.16 16.39 15.94 16.29 2.7M
2021-11-22 15.94 16.26 15.81 16.16 2.5M
2021-11-19 15.74 16.14 15.70 15.95 2.2M
2021-11-18 16.05 16.15 15.60 15.70 2.1M
2021-11-17 15.58 16.19 15.50 16.07 2.9M
2021-11-16 16.30 16.48 15.70 15.70 4.5M
2021-11-15 15.79 16.47 15.41 16.29 5.0M
2021-11-12 15.11 15.65 14.91 15.54 3.9M
2021-11-11 15.66 15.66 15.15 15.25 4.5M
2021-11-10 15.59 16.06 15.05 15.70 6.0M
2021-11-09 14.55 15.55 14.55 15.43 4.8M
2021-11-08 14.52 15.17 14.48 14.75 4.6M
2021-11-05 14.09 14.58 14.05 14.53 3.0M
2021-11-04 13.70 14.18 13.70 14.09 2.8M
2021-11-03 13.62 13.88 13.50 13.67 2.2M
2021-11-02 13.47 13.77 13.42 13.61 2.6M
2021-11-01 13.25 13.79 13.23 13.51 2.8M
2021-10-29 12.46 13.10 12.33 13.08 1.6M
2021-10-28 12.78 12.78 12.37 12.41 0.7M
2021-10-27 12.97 12.98 12.58 12.64 0.9M
2021-10-26 13.10 13.16 12.97 12.97 0.5M
2021-10-25 13.09 13.11 12.76 13.10 0.8M
2021-10-22 12.94 13.15 12.94 13.09 0.5M
2021-10-21 13.23 13.23 12.90 12.99 0.6M
2021-10-20 13.19 13.29 13.08 13.19 0.4M
2021-10-19 13.30 13.45 13.16 13.17 0.8M
2021-10-18 13.01 13.28 12.97 13.25 0.5M
2021-10-15 13.22 13.24 13.04 13.09 0.6M
2021-10-14 13.19 13.29 13.08 13.22 0.5M
2021-10-13 12.94 13.25 12.88 13.17 0.6M
2021-10-12 13.18 13.18 12.85 12.94 0.7M
2021-10-11 13.23 13.33 13.06 13.12 0.7M
2021-10-08 12.88 13.14 12.86 13.14 0.8M
2021-09-30 12.72 12.90 12.64 12.82 0.7M
2021-09-29 13.00 13.02 12.70 12.73 1.1M
2021-09-28 13.00 13.09 12.96 13.06 0.7M
2021-09-27 13.49 13.50 13.01 13.07 1.3M
2021-09-24 13.83 13.83 13.47 13.48 1.6M
2021-09-23 13.65 13.96 13.65 13.80 1.0M
2021-09-22 13.55 13.89 13.55 13.78 0.8M
2021-09-17 14.29 14.29 13.82 13.94 1.0M
2021-09-16 14.20 14.40 14.16 14.28 1.1M
2021-09-15 14.50 14.50 14.12 14.19 1.2M
2021-09-14 14.51 14.68 14.43 14.49 1.3M
2021-09-13 14.50 14.55 14.01 14.51 0.9M
2021-09-10 14.48 14.64 14.32 14.46 1.0M
2021-09-09 14.59 14.70 14.53 14.61 0.8M
2021-09-08 14.65 14.70 14.50 14.59 0.8M
2021-09-07 14.11 14.72 14.11 14.66 1.5M
2021-09-06 14.45 14.48 14.37 14.41 0.8M
2021-09-03 14.27 14.41 14.19 14.40 1.0M
2021-09-02 14.30 14.33 14.17 14.25 0.8M
2021-09-01 14.08 14.34 13.99 14.34 1.0M
2021-08-31 14.11 14.18 13.92 14.09 0.6M
2021-08-30 14.39 14.39 14.01 14.07 0.5M
2021-08-27 14.35 14.49 14.10 14.25 0.8M
2021-08-26 14.52 14.52 14.25 14.26 0.6M
2021-08-25 14.36 14.51 14.13 14.38 0.8M
2021-08-24 14.17 14.53 14.15 14.37 1.1M
2021-08-23 13.60 14.19 13.60 14.17 1.2M
2021-08-20 13.89 13.91 13.51 13.60 0.9M
2021-08-19 13.65 14.00 13.63 13.91 1.0M
2021-08-18 14.02 14.06 13.45 13.75 1.4M
2021-08-17 14.81 14.81 14.30 14.33 0.9M
2021-08-16 14.62 14.96 14.51 14.74 0.7M
2021-08-13 14.71 14.79 14.48 14.54 0.6M
2021-08-12 14.88 14.91 14.70 14.71 0.6M
2021-08-11 14.75 15.21 14.62 14.88 1.2M
2021-08-10 14.37 14.73 14.35 14.71 0.9M
2021-08-09 14.29 14.44 14.20 14.40 0.4M
2021-08-06 14.45 14.59 14.08 14.30 0.7M
2021-08-05 14.53 14.53 14.27 14.34 0.6M
2021-08-04 14.35 14.58 14.35 14.48 0.6M
2021-08-03 14.27 14.70 14.22 14.43 0.9M
2021-08-02 13.82 14.32 13.81 14.27 0.9M
2021-07-30 13.66 13.94 13.59 13.82 0.6M
2021-07-29 13.68 13.81 13.51 13.69 0.7M
2021-07-28 14.03 14.03 13.39 13.50 0.9M
2021-07-27 14.18 14.25 14.00 14.03 0.6M
2021-07-26 14.73 14.77 14.00 14.18 1.0M
2021-07-23 15.10 15.10 14.70 14.70 0.8M
2021-07-22 15.00 15.15 14.96 14.98 1.1M
2021-07-21 15.01 15.17 14.99 15.02 0.6M
2021-07-20 14.80 15.44 14.67 15.00 1.4M
2021-07-19 15.15 15.15 14.68 14.82 1.1M
2021-07-16 15.29 15.29 15.15 15.17 0.6M
2021-07-15 15.61 15.61 15.20 15.29 0.7M
2021-07-14 15.75 15.75 15.58 15.58 0.6M
2021-07-13 15.91 15.95 15.70 15.74 0.6M
2021-07-12 15.85 15.93 15.81 15.88 0.4M
2021-07-09 15.79 15.82 15.65 15.81 0.7M
2021-07-08 16.03 16.06 15.78 15.78 0.8M
2021-07-07 15.97 16.09 15.91 16.05 0.7M
2021-07-06 15.98 16.06 15.94 16.00 0.4M
2021-07-05 16.05 16.05 15.90 15.96 0.6M
2021-07-02 16.10 16.21 15.90 16.02 0.5M
2021-07-01 16.17 16.38 15.95 16.10 0.9M
2021-06-30 16.21 16.21 16.08 16.14 0.5M
2021-06-29 16.30 16.47 16.10 16.16 0.6M
2021-06-28 16.13 16.46 16.13 16.29 0.6M
2021-06-25 16.18 16.18 16.03 16.13 0.5M
2021-06-24 16.33 16.33 16.08 16.12 0.5M
2021-06-23 16.41 16.46 16.32 16.33 0.5M
2021-06-22 16.27 16.47 16.27 16.41 0.6M
2021-06-21 16.17 16.32 16.10 16.27 0.5M
2021-06-18 16.24 16.27 16.04 16.24 0.6M
2021-06-17 16.38 16.40 16.07 16.18 0.6M
2021-06-16 16.69 16.69 16.40 16.49 0.6M
2021-06-15 16.97 17.09 16.60 16.63 0.8M
2021-06-11 17.03 17.19 16.90 16.94 1.0M
2021-06-10 16.86 17.01 16.81 16.98 0.9M
2021-06-09 16.84 16.92 16.82 16.83 0.5M
2021-06-08 16.86 16.96 16.81 16.85 0.6M
2021-06-07 16.98 16.99 16.83 16.85 0.7M
2021-06-04 16.90 17.11 16.90 16.96 0.7M
2021-06-03 17.30 17.45 16.99 17.04 1.7M
2021-06-02 17.60 17.96 17.32 17.37 2.5M
2021-06-01 17.25 17.72 16.95 17.58 3.1M
2021-05-31 16.79 17.10 16.73 17.02 1.0M
2021-05-28 16.90 17.07 16.78 16.78 0.7M
2021-05-27 16.93 17.12 16.90 16.94 0.9M
2021-05-26 16.64 17.08 16.61 16.90 0.9M
2021-05-25 16.53 16.72 16.44 16.66 1.0M
2021-05-24 16.83 16.90 16.52 16.62 1.1M
2021-05-21 17.08 17.31 16.82 16.90 2.3M
2021-05-20 16.50 17.25 16.41 17.08 2.7M
2021-05-19 16.53 16.55 16.35 16.45 0.7M
2021-05-18 16.55 16.61 16.43 16.51 0.7M
2021-05-17 16.67 16.70 16.51 16.55 0.6M
2021-05-14 16.58 16.78 16.48 16.70 0.6M
2021-05-13 16.70 16.76 16.56 16.56 0.6M
2021-05-12 16.73 16.85 16.60 16.75 0.8M
2021-05-11 16.71 16.80 16.54 16.74 0.9M
2021-05-10 16.77 16.77 16.38 16.48 0.6M
2021-05-07 16.88 16.88 16.40 16.43 1.2M
2021-05-06 16.77 16.86 16.65 16.78 0.9M
2021-04-30 16.85 16.94 16.53 16.75 1.2M
2021-04-29 17.20 17.21 16.67 16.83 1.6M
2021-04-28 17.35 17.50 17.17 17.21 1.0M
2021-04-27 17.42 17.80 17.17 17.34 1.8M
2021-04-26 18.10 18.15 17.40 17.53 2.7M
2021-04-23 18.90 18.93 18.30 18.32 2.8M
2021-04-22 19.59 19.60 18.60 18.90 6.1M
2021-04-21 18.91 20.50 18.80 19.50 7.7M
2021-04-20 19.17 19.17 18.68 18.95 2.8M
2021-04-19 19.04 19.50 18.92 19.19 3.9M
2021-04-16 19.30 20.55 19.06 19.13 6.7M
2021-04-15 18.30 19.98 18.30 19.50 8.1M
2021-04-14 17.82 18.73 17.66 18.60 3.9M
2021-04-13 18.29 18.50 17.61 17.87 2.2M
2021-04-12 17.71 18.46 17.54 18.33 2.9M
2021-04-09 17.67 17.97 17.67 17.86 1.3M
2021-04-08 18.12 18.39 17.75 17.85 2.4M
2021-04-07 17.73 18.49 17.70 18.30 3.1M
2021-04-06 18.77 18.88 17.86 17.90 3.0M
2021-04-02 17.85 18.33 17.70 18.33 4.3M
2021-04-01 17.29 17.69 17.16 17.68 1.8M
2021-03-31 17.11 17.44 17.00 17.44 1.7M
2021-03-30 17.13 17.16 16.96 17.07 0.7M
2021-03-29 17.20 17.30 17.07 17.13 0.9M
2021-03-26 17.15 17.26 17.05 17.16 1.0M
2021-03-25 17.32 17.45 17.12 17.15 1.0M
2021-03-24 17.31 17.48 17.03 17.41 1.3M
2021-03-23 17.39 17.76 17.31 17.38 1.7M
2021-03-22 17.40 17.80 17.28 17.52 1.9M
2021-03-19 16.95 17.48 16.82 17.42 1.8M
2021-03-18 17.13 17.20 16.98 16.98 0.7M
2021-03-17 16.81 17.22 16.76 17.08 0.9M
2021-03-16 16.57 16.85 16.56 16.80 0.6M
2021-03-15 16.56 16.70 16.47 16.65 0.5M
2021-03-12 16.65 16.74 16.45 16.58 0.7M
2021-03-11 16.70 16.78 16.37 16.68 0.7M
2021-03-10 16.52 16.72 16.39 16.45 0.8M
2021-03-09 16.79 16.93 16.18 16.50 1.3M
2021-03-08 17.29 17.33 16.88 16.88 1.2M
2021-03-05 17.01 17.27 16.95 17.25 1.0M
2021-03-04 16.98 17.26 16.88 17.07 1.0M
2021-03-03 16.94 17.04 16.81 16.99 1.0M
2021-03-02 17.21 17.22 16.88 16.98 0.8M
2021-03-01 16.74 17.17 16.74 17.15 1.1M
2021-02-26 16.73 16.87 16.53 16.74 0.8M
2021-02-25 17.06 17.09 16.77 16.77 0.9M
2021-02-24 17.23 17.23 16.89 17.06 0.9M
2021-02-23 17.11 17.30 16.88 17.10 1.2M
2021-02-22 17.28 17.49 17.11 17.18 1.6M
2021-02-19 16.96 17.33 16.78 17.29 1.0M
2021-02-18 16.67 17.00 16.62 16.94 1.2M
2021-02-10 16.44 16.55 16.36 16.50 0.7M
2021-02-09 16.31 16.51 16.05 16.46 0.9M
2021-02-08 16.84 16.87 16.29 16.31 1.0M
2021-02-05 16.60 16.94 16.49 16.71 0.9M
2021-02-04 17.10 17.13 16.50 16.56 1.1M
2021-02-03 17.66 17.66 16.89 16.99 1.4M
2021-02-02 17.58 17.77 17.43 17.71 1.2M
2021-02-01 17.12 17.66 16.93 17.58 1.3M
2021-01-29 17.68 17.85 16.90 17.18 1.5M
2021-01-28 18.45 18.76 17.50 17.68 2.9M
2021-01-27 18.00 18.90 17.38 18.66 3.6M
2021-01-26 18.60 20.00 18.50 19.23 4.8M
2021-01-25 18.25 18.80 17.94 18.69 2.7M
2021-01-22 17.84 18.73 17.74 18.25 2.0M
2021-01-21 18.19 18.20 17.80 17.91 1.7M
2021-01-20 17.59 18.92 17.59 18.32 3.2M
2021-01-19 17.53 17.84 17.38 17.59 1.3M
2021-01-18 17.50 17.67 17.37 17.50 1.2M
2021-01-15 17.05 17.66 16.89 17.46 1.8M
2021-01-14 16.88 17.57 16.49 17.09 1.8M
2021-01-13 17.59 17.59 16.83 16.90 2.2M
2021-01-12 18.01 18.01 17.12 17.55 2.6M
2021-01-11 18.69 18.93 18.30 18.33 1.7M
2021-01-08 18.41 18.85 18.41 18.66 1.5M
2021-01-07 19.53 19.53 18.31 18.55 3.6M
2021-01-06 20.14 20.88 19.50 19.65 3.0M
2021-01-05 21.10 21.10 19.90 19.95 4.0M
2021-01-04 21.28 21.40 20.90 21.15 2.9M