Guangdong Songyang Recycle Resources Co Ltd (603863)

603863
🏛️ China →
22.70
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
2024-12-31 20.41 20.61 19.90 20.11 4.8M
2024-12-30 20.50 21.20 20.02 20.39 4.6M
2024-12-27 20.97 21.21 20.55 20.62 5.5M
2024-12-26 20.31 21.21 19.80 20.92 8.1M
2024-12-25 21.44 21.49 19.90 20.21 8.8M
2024-12-24 22.24 22.94 21.17 21.48 7.6M
2024-12-23 23.47 23.50 22.00 22.33 6.8M
2024-12-20 22.75 23.99 22.60 23.60 7.7M
2024-12-19 22.07 23.23 21.93 22.95 7.1M
2024-12-18 22.92 23.19 22.22 22.32 5.3M
2024-12-17 24.06 24.13 22.68 22.72 8.8M
2024-12-16 24.05 24.49 23.52 24.22 10.2M
2024-12-13 23.52 24.62 23.01 23.85 21.2M
2024-12-12 21.01 23.09 20.90 23.09 21.4M
2024-12-11 21.19 21.19 20.72 20.99 10.3M
2024-12-10 22.78 23.02 20.90 21.45 20.0M
2024-12-09 20.38 23.45 20.38 22.74 19.7M
2024-12-06 21.35 21.35 21.35 21.35 6.5M
2024-12-05 26.30 26.39 23.72 23.72 16.7M
2024-12-04 26.10 26.60 25.40 26.35 6.3M
2024-12-03 27.20 27.41 26.00 26.30 7.0M
2024-12-02 26.30 27.80 26.21 27.20 8.0M
2024-11-29 26.26 27.10 25.86 26.30 6.9M
2024-11-28 26.05 26.79 26.05 26.25 4.2M
2024-11-27 26.65 26.65 25.60 26.29 5.9M
2024-11-26 26.46 27.80 26.23 26.90 9.0M
2024-11-25 25.30 27.00 24.70 26.46 11.4M
2024-11-22 25.57 26.25 24.88 25.28 12.1M
2024-11-21 26.39 26.74 25.44 25.67 11.6M
2024-11-20 26.65 27.17 25.92 26.27 9.6M
2024-11-19 26.00 26.89 25.62 26.70 6.9M
2024-11-18 28.46 28.46 25.61 26.09 10.2M
2024-11-15 29.18 29.79 28.04 28.28 6.1M
2024-11-14 29.47 30.56 29.02 29.18 7.0M
2024-11-13 32.84 33.33 29.31 29.84 16.8M
2024-11-12 32.24 32.99 32.10 32.42 5.7M
2024-11-11 32.79 33.50 31.85 32.35 8.8M
2024-11-08 31.58 33.78 31.30 32.80 11.4M
2024-11-07 31.21 32.63 30.40 31.59 12.4M
2024-11-06 29.80 31.85 29.80 31.21 20.8M
2024-11-05 26.66 28.95 25.94 28.95 13.9M
2024-11-04 26.91 26.92 24.21 26.32 12.6M
2024-11-01 29.74 29.96 26.66 26.90 15.8M
2024-10-31 29.75 29.90 28.51 29.16 10.7M
2024-10-30 29.58 31.20 29.12 30.49 12.2M
2024-10-29 28.53 30.23 28.52 29.70 10.4M
2024-10-28 28.99 29.15 27.58 28.80 9.9M
2024-10-25 29.90 30.19 28.58 29.02 12.2M
2024-10-24 31.38 31.50 29.90 30.06 9.7M
2024-10-23 30.26 31.70 29.58 31.10 12.3M
2024-10-22 29.60 31.29 29.10 30.25 12.7M
2024-10-21 28.96 30.88 28.79 29.46 13.9M
2024-10-18 28.81 29.06 27.52 28.54 11.8M
2024-10-17 29.50 31.74 28.78 29.24 12.1M
2024-10-16 28.30 29.48 28.00 29.25 7.5M
2024-10-15 30.20 30.25 28.51 29.08 7.7M
2024-10-14 30.50 31.37 29.71 29.82 8.0M
2024-10-11 31.77 31.77 30.00 30.47 10.6M
2024-10-10 30.75 32.74 30.70 31.77 11.5M
2024-10-09 30.70 33.00 29.48 30.95 17.5M
2024-10-08 30.94 30.94 28.18 30.94 23.9M
2024-09-30 25.98 28.13 25.75 28.13 20.2M
2024-09-27 26.09 26.40 25.07 25.57 9.0M
2024-09-26 26.70 26.72 25.13 25.49 10.7M
2024-09-25 25.90 27.00 25.51 26.68 9.4M
2024-09-24 25.28 26.16 24.90 25.52 6.1M
2024-09-23 25.01 25.99 24.69 25.45 5.6M
2024-09-20 24.48 25.20 24.01 25.01 6.0M
2024-09-19 24.80 25.51 23.90 24.48 8.5M
2024-09-18 23.69 24.68 23.50 24.50 3.8M
2024-09-13 24.80 24.80 23.64 23.69 4.0M
2024-09-12 25.50 25.64 24.56 24.56 3.2M
2024-09-11 24.90 25.66 24.30 25.27 4.8M
2024-09-10 25.50 25.60 24.60 25.05 4.0M
2024-09-09 26.03 26.50 25.45 25.50 4.6M
2024-09-06 25.93 26.50 25.55 26.28 6.8M
2024-09-05 25.09 26.23 24.76 25.95 7.3M
2024-09-04 25.07 25.76 24.60 25.23 5.4M
2024-09-03 25.88 26.66 25.40 25.58 6.0M
2024-09-02 26.50 27.79 25.85 25.88 7.4M
2024-08-30 25.17 26.97 24.90 26.71 7.0M
2024-08-29 24.05 25.68 23.66 25.16 4.9M
2024-08-28 23.77 24.56 23.55 24.14 2.8M
2024-08-27 24.35 24.39 23.50 23.65 3.1M
2024-08-26 23.71 24.77 23.50 24.42 4.2M
2024-08-23 24.32 24.55 23.47 23.72 4.9M
2024-08-22 25.10 25.10 24.31 24.41 4.3M
2024-08-21 25.51 25.95 24.79 24.90 5.2M
2024-08-20 25.55 26.57 25.41 25.61 5.1M
2024-08-19 26.00 26.15 24.85 25.68 6.6M
2024-08-16 26.77 26.97 26.03 26.25 4.9M
2024-08-15 26.00 27.70 25.13 26.78 9.8M
2024-08-14 25.40 26.07 25.00 25.78 5.8M
2024-08-13 24.00 26.00 24.00 25.80 10.5M
2024-08-12 25.98 25.98 23.50 23.99 13.9M
2024-08-09 26.21 26.35 25.35 25.99 8.7M
2024-08-08 25.05 26.56 24.80 26.37 10.9M
2024-08-07 24.63 25.89 24.34 25.15 12.8M
2024-08-06 23.50 24.99 22.92 24.99 19.8M
2024-08-05 23.01 24.19 22.64 22.72 10.6M
2024-08-02 22.64 24.18 22.34 23.68 10.0M
2024-08-01 22.60 23.63 22.52 22.93 9.6M
2024-07-31 22.06 22.79 21.50 22.49 14.1M
2024-07-30 21.36 23.00 21.20 22.07 15.6M
2024-07-29 19.50 21.15 19.31 21.15 11.1M
2024-07-26 19.88 19.88 19.05 19.23 7.0M
2024-07-25 18.99 19.93 18.47 19.48 11.1M
2024-07-24 19.48 19.69 18.70 18.76 12.3M
2024-07-23 20.01 21.42 19.44 19.74 19.7M
2024-07-22 17.73 19.47 17.63 19.47 9.1M
2024-07-19 17.43 17.88 17.17 17.70 4.2M
2024-07-18 17.09 17.57 16.49 17.52 5.1M
2024-07-17 17.75 17.90 17.11 17.11 3.6M
2024-07-16 17.80 17.98 17.30 17.75 4.2M
2024-07-15 18.24 18.24 17.51 17.97 4.2M
2024-07-12 18.21 19.21 17.83 17.97 7.1M
2024-07-11 18.50 18.54 17.91 18.39 4.4M
2024-07-10 18.12 18.53 17.55 18.26 5.4M
2024-07-09 18.61 18.65 17.31 18.13 8.2M
2024-07-08 19.14 19.35 18.23 18.44 5.0M
2024-07-05 19.10 19.40 18.23 19.11 7.5M
2024-07-04 20.10 20.30 19.03 19.11 8.2M
2024-07-03 19.84 20.60 19.65 19.86 9.4M
2024-07-02 19.98 20.61 19.68 19.84 9.0M
2024-07-01 19.10 20.39 18.77 19.98 11.9M
2024-06-28 19.58 19.58 18.74 19.12 10.8M
2024-06-27 19.10 19.91 18.57 19.58 19.0M
2024-06-26 17.30 19.03 17.29 19.03 13.8M
2024-06-25 17.23 18.45 17.23 17.30 15.2M
2024-06-24 15.64 17.23 15.15 17.23 11.9M
2024-06-21 16.50 16.70 15.40 15.66 12.9M
2024-06-20 18.41 18.42 16.70 16.70 11.5M
2024-06-19 18.59 19.75 18.41 18.41 13.1M
2024-06-18 19.35 19.40 17.65 18.37 15.8M
2024-06-17 20.21 21.13 19.20 19.36 27.3M
2024-06-14 17.45 19.21 17.40 19.21 22.0M
2024-06-13 15.08 17.46 15.00 17.46 30.0M
2024-06-12 16.79 17.29 15.87 15.87 21.3M
2024-06-11 19.00 19.20 17.63 17.63 17.1M
2024-06-07 19.59 22.00 19.59 19.59 25.1M
2024-06-06 21.77 21.77 21.77 21.77 0.8M
2024-06-05 24.19 24.19 24.19 24.19 1.1M
2024-06-04 28.10 29.24 26.88 26.88 8.1M
2024-06-03 32.57 33.47 29.87 29.87 9.5M
2024-05-31 30.60 33.53 27.44 33.19 13.5M
2024-05-30 33.83 33.83 30.49 30.49 3.9M
2024-05-29 33.96 34.80 32.44 33.88 6.9M
2024-05-28 37.30 37.58 33.89 33.89 11.9M
2024-05-27 39.02 39.74 37.29 37.66 3.7M
2024-05-24 41.20 41.49 37.07 38.70 9.8M
2024-05-23 43.26 44.79 41.17 41.19 4.3M
2024-05-22 43.27 43.50 42.35 43.09 2.1M
2024-05-21 41.53 43.67 41.53 43.00 5.4M
2024-05-20 43.30 43.90 40.01 41.53 6.3M
2024-05-17 42.80 44.66 42.68 44.10 3.4M
2024-05-16 43.00 43.51 42.65 43.18 2.2M
2024-05-15 42.00 43.58 42.00 42.72 2.1M
2024-05-14 41.83 43.09 41.83 42.46 2.5M
2024-05-13 42.91 43.15 41.33 41.82 3.6M
2024-05-10 41.30 43.66 41.30 43.16 5.5M
2024-05-09 41.54 42.55 41.11 41.30 3.1M
2024-05-08 40.60 42.60 40.54 41.53 3.9M
2024-05-07 37.64 41.09 37.64 40.72 4.7M
2024-05-06 36.91 38.17 36.91 37.63 2.3M
2024-04-30 38.56 38.56 36.53 37.90 2.9M
2024-04-29 38.00 38.57 37.31 38.17 2.6M
2024-04-26 36.70 38.99 36.00 38.20 4.3M
2024-04-25 36.66 38.37 36.66 36.95 3.0M
2024-04-24 35.66 37.61 35.14 37.28 3.7M
2024-04-23 36.00 36.00 34.61 35.12 2.7M
2024-04-22 36.51 36.51 34.96 36.00 3.0M
2024-04-19 36.15 36.48 34.60 36.04 3.4M
2024-04-18 36.84 36.84 35.51 36.35 2.7M
2024-04-17 35.83 37.58 35.70 36.70 3.8M
2024-04-16 39.69 39.69 35.72 35.72 6.1M
2024-04-15 41.60 41.60 37.88 39.69 6.0M
2024-04-12 40.82 42.30 40.82 41.60 2.4M
2024-04-11 42.46 42.46 40.68 40.80 2.0M
2024-04-10 41.98 42.06 40.54 41.46 3.0M
2024-04-09 43.37 43.57 41.78 41.98 4.3M
2024-04-08 42.52 43.75 42.01 43.38 4.3M
2024-04-03 41.50 43.18 41.27 43.18 3.7M
2024-04-02 42.80 43.36 41.89 41.93 2.4M
2024-04-01 41.30 43.00 39.41 42.61 5.1M
2024-03-29 42.12 42.54 40.46 41.13 3.9M
2024-03-28 41.00 42.82 40.70 42.06 4.5M
2024-03-27 42.77 43.77 40.76 40.83 3.9M
2024-03-26 44.66 45.26 42.53 43.01 4.8M
2024-03-25 45.36 46.48 44.80 45.12 5.4M
2024-03-22 44.99 46.05 44.16 45.35 5.4M
2024-03-21 44.10 45.43 43.99 45.04 4.1M
2024-03-20 44.80 45.43 43.80 44.30 4.9M
2024-03-19 43.50 44.89 42.60 44.55 6.6M
2024-03-18 41.85 44.22 41.85 43.20 4.3M
2024-03-15 41.52 42.45 41.52 42.28 3.0M
2024-03-14 41.58 42.31 41.09 41.57 2.9M
2024-03-13 42.42 43.22 41.50 41.60 4.5M
2024-03-12 41.20 43.16 40.81 42.62 5.7M
2024-03-11 41.00 42.70 41.00 41.12 3.7M
2024-03-08 41.50 42.30 40.83 41.88 4.3M
2024-03-07 42.20 44.57 41.33 41.91 8.1M
2024-03-06 42.89 43.45 41.62 42.12 9.5M
2024-03-05 38.54 42.79 38.54 42.79 12.3M
2024-03-04 36.35 39.49 36.35 38.90 8.5M
2024-03-01 37.12 37.12 35.80 36.25 4.3M
2024-02-29 35.24 37.18 35.18 37.12 3.8M
2024-02-28 38.00 39.07 35.11 36.20 6.7M
2024-02-27 37.37 38.68 36.78 37.45 3.9M
2024-02-26 36.58 38.12 36.28 37.41 4.6M
2024-02-23 35.52 36.32 34.80 36.28 3.1M
2024-02-22 34.90 36.00 34.10 35.53 4.0M
2024-02-21 34.51 36.58 33.94 34.99 5.1M
2024-02-20 35.36 36.42 34.78 34.97 3.2M
2024-02-19 36.67 37.22 35.22 36.20 4.8M
2024-02-08 35.18 36.96 34.20 36.68 4.1M
2024-02-07 33.79 35.19 33.43 34.13 3.1M
2024-02-06 32.56 35.07 31.44 34.36 4.1M
2024-02-05 34.11 34.49 31.80 33.40 3.9M
2024-02-02 34.00 35.38 32.48 35.00 4.2M
2024-02-01 35.00 35.60 33.68 34.41 3.0M
2024-01-31 34.22 37.08 34.22 35.00 3.3M
2024-01-30 34.80 35.85 33.50 35.43 3.3M
2024-01-29 38.00 38.10 34.62 35.79 7.0M
2024-01-26 35.99 39.05 35.48 38.00 10.0M
2024-01-25 34.70 36.43 33.50 35.50 4.9M
2024-01-24 34.65 35.10 33.51 34.70 3.1M
2024-01-23 34.62 35.34 33.12 35.06 4.4M
2024-01-22 36.75 36.75 34.60 35.00 7.1M
2024-01-19 32.72 35.66 31.84 35.66 6.9M
2024-01-18 31.63 32.52 30.60 32.42 4.4M
2024-01-17 33.00 33.00 31.31 32.20 3.5M
2024-01-16 34.29 34.59 32.54 33.45 5.5M
2024-01-15 33.66 34.37 33.00 34.37 4.1M
2024-01-12 33.06 34.43 32.48 33.35 5.2M
2024-01-11 33.54 33.54 31.85 33.06 6.9M
2024-01-10 33.88 34.30 32.61 33.30 3.3M
2024-01-09 35.10 35.30 33.00 34.00 4.7M
2024-01-08 35.60 36.05 34.81 35.11 4.1M
2024-01-05 34.65 35.88 34.47 35.60 5.9M
2024-01-04 34.03 35.12 34.03 34.83 3.9M
2024-01-03 34.37 34.50 33.78 34.39 3.3M
2024-01-02 34.33 35.71 33.84 34.38 6.6M