Guangzhou SiE Consulting Co Ltd (300687)

300687
🏛️ China →
26.23
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 29.33 29.74 28.32 29.18 7.8M
2021-12-30 28.64 29.65 28.60 29.33 4.9M
2021-12-29 29.00 29.31 28.32 28.55 3.3M
2021-12-28 28.69 29.78 28.69 28.85 3.6M
2021-12-27 29.01 29.66 28.53 28.72 3.6M
2021-12-24 29.38 29.73 28.72 29.17 3.7M
2021-12-23 28.70 29.28 28.40 29.11 2.7M
2021-12-22 27.80 29.32 27.73 28.85 3.5M
2021-12-21 27.58 28.16 27.53 28.16 1.7M
2021-12-20 28.59 28.95 27.60 27.77 2.8M
2021-12-17 29.29 29.39 28.55 28.60 3.4M
2021-12-16 29.35 29.87 28.87 29.48 3.5M
2021-12-15 29.40 29.58 29.00 29.35 3.3M
2021-12-14 28.54 29.65 28.40 29.55 5.6M
2021-12-13 28.51 28.96 28.08 28.66 3.4M
2021-12-10 28.87 29.00 28.05 28.77 3.0M
2021-12-09 28.69 29.38 28.51 28.88 3.7M
2021-12-08 27.98 29.19 27.42 28.96 6.2M
2021-12-07 28.30 28.60 27.28 27.60 4.4M
2021-12-06 27.99 28.65 27.61 28.35 6.2M
2021-12-03 27.83 28.39 27.52 27.87 4.7M
2021-12-02 28.40 29.49 27.80 27.97 6.5M
2021-12-01 28.67 29.28 27.92 28.48 10.0M
2021-11-30 26.66 30.71 26.66 29.18 19.3M
2021-11-29 25.53 26.29 25.52 25.72 2.6M
2021-11-26 26.50 26.50 25.42 25.90 4.2M
2021-11-25 26.71 26.85 26.27 26.50 2.5M
2021-11-24 26.46 27.08 26.36 26.71 2.8M
2021-11-23 27.12 27.13 26.31 26.61 5.5M
2021-11-22 27.32 28.27 27.01 27.12 5.8M
2021-11-19 26.39 27.58 26.35 27.38 4.9M
2021-11-18 27.22 27.96 26.60 26.63 4.7M
2021-11-17 26.90 27.27 26.00 27.11 6.3M
2021-11-16 27.05 27.38 26.56 27.01 4.5M
2021-11-15 25.51 27.27 25.51 27.07 7.9M
2021-11-12 26.25 26.35 25.46 25.51 5.3M
2021-11-11 26.41 26.85 26.05 26.24 3.9M
2021-11-10 26.00 26.65 25.76 26.40 4.0M
2021-11-09 25.88 26.24 25.44 26.00 4.1M
2021-11-08 26.01 26.20 25.30 25.91 4.1M
2021-11-05 26.50 26.73 25.85 26.31 4.6M
2021-11-04 26.24 26.40 25.50 26.02 4.6M
2021-11-03 25.31 25.87 25.07 25.86 3.3M
2021-11-02 25.30 26.31 25.02 25.52 6.2M
2021-11-01 24.28 25.90 23.78 25.50 5.1M
2021-10-29 23.45 24.78 23.35 24.28 3.5M
2021-10-28 23.68 24.14 23.42 23.65 1.8M
2021-10-27 24.38 24.48 23.56 23.68 3.0M
2021-10-26 24.39 24.84 24.11 24.43 2.4M
2021-10-25 25.30 25.30 24.21 24.70 3.9M
2021-10-22 24.39 25.49 24.20 25.04 6.4M
2021-10-21 24.84 24.90 23.91 24.27 4.3M
2021-10-20 24.61 25.60 24.00 24.43 7.9M
2021-10-19 23.07 24.18 22.89 23.96 4.8M
2021-10-18 23.20 23.30 22.69 23.07 2.7M
2021-10-15 23.40 23.51 22.82 23.07 3.2M
2021-10-14 22.63 23.15 22.30 23.01 2.7M
2021-10-13 22.46 22.74 22.11 22.58 2.4M
2021-10-12 22.63 22.80 21.91 22.22 3.0M
2021-10-11 22.85 23.00 22.14 22.69 3.0M
2021-10-08 23.06 23.48 22.45 22.69 3.1M
2021-09-30 22.39 23.20 22.06 22.81 3.7M
2021-09-29 22.53 23.18 21.89 22.05 5.9M
2021-09-28 22.94 23.75 22.45 22.99 4.4M
2021-09-27 24.64 25.15 23.41 23.44 7.8M
2021-09-24 22.93 24.73 22.77 23.95 9.8M
2021-09-23 22.56 23.59 22.20 23.11 5.5M
2021-09-22 22.60 22.74 22.00 22.49 4.3M
2021-09-17 22.91 23.45 22.11 22.83 5.2M
2021-09-16 22.48 23.33 22.00 22.91 7.9M
2021-09-15 24.83 24.99 22.08 22.74 17.7M
2021-09-14 24.45 25.30 24.21 24.83 4.2M
2021-09-13 25.09 25.33 24.28 24.61 4.0M
2021-09-10 24.55 25.23 24.25 25.09 5.1M
2021-09-09 25.64 25.65 24.55 24.55 7.8M
2021-09-08 25.87 26.40 25.20 25.90 6.2M
2021-09-07 26.60 26.87 25.81 25.87 11.6M
2021-09-06 25.01 26.96 24.40 26.95 9.3M
2021-09-03 25.70 26.14 24.80 25.19 8.7M
2021-09-02 25.50 27.50 25.48 26.26 12.1M
2021-09-01 24.88 25.35 24.33 25.05 6.4M
2021-08-31 25.05 25.39 24.10 24.45 7.0M
2021-08-30 25.23 27.14 24.70 25.58 10.4M
2021-08-27 25.61 26.40 25.55 25.97 5.4M
2021-08-26 27.11 27.18 25.81 25.90 9.7M
2021-08-25 27.30 28.31 27.21 27.30 10.0M
2021-08-24 27.61 28.18 26.79 27.22 10.6M
2021-08-23 25.60 27.64 25.60 26.99 8.8M
2021-08-20 25.70 26.30 25.01 25.55 7.0M
2021-08-19 25.77 26.40 25.51 25.72 5.3M
2021-08-18 25.48 26.17 25.20 25.81 7.0M
2021-08-17 27.08 27.20 25.40 25.53 15.1M
2021-08-16 26.87 27.60 26.62 27.20 9.7M
2021-08-13 28.00 28.17 27.32 27.67 12.6M
2021-08-12 27.85 29.55 27.84 28.83 21.6M
2021-08-11 27.65 28.92 26.88 27.50 19.1M
2021-08-10 27.77 28.58 27.20 27.93 17.2M
2021-08-09 26.89 29.70 26.61 27.90 27.3M
2021-08-06 27.85 27.98 26.42 26.86 14.8M
2021-08-05 30.11 30.20 26.84 27.38 25.8M
2021-08-04 30.10 30.54 29.04 30.40 22.1M
2021-08-03 29.50 33.80 29.10 30.89 39.2M
2021-08-02 25.30 29.86 24.59 28.47 36.4M
2021-07-30 23.62 25.09 23.04 24.88 24.8M
2021-07-29 21.30 24.00 21.30 23.68 25.1M
2021-07-28 20.37 21.10 19.80 21.04 8.9M
2021-07-27 20.64 21.28 20.21 20.59 10.5M
2021-07-26 20.20 21.18 20.03 20.81 11.7M
2021-07-23 20.73 20.82 19.99 20.29 6.4M
2021-07-22 20.58 20.92 20.31 20.89 7.2M
2021-07-21 20.00 20.99 19.88 20.57 8.7M
2021-07-20 19.86 20.08 19.45 19.96 5.8M
2021-07-19 19.91 20.18 19.62 20.05 5.1M
2021-07-16 19.93 20.18 19.53 19.89 11.3M
2021-07-15 21.04 21.19 19.29 20.02 19.1M
2021-07-14 21.79 21.80 21.20 21.23 8.9M
2021-07-13 22.50 22.63 21.30 21.72 14.7M
2021-07-12 21.00 22.38 20.77 22.37 17.9M
2021-07-09 21.50 21.50 20.70 20.78 10.8M
2021-07-08 22.80 22.80 21.20 21.56 14.9M
2021-07-07 22.10 22.85 21.72 22.56 16.2M
2021-07-06 22.09 22.79 21.67 22.23 14.0M
2021-07-05 22.80 22.96 21.71 22.45 18.0M
2021-07-02 21.40 23.47 21.30 22.73 24.1M
2021-07-01 21.66 22.40 21.16 21.84 19.8M
2021-06-30 20.36 21.66 20.00 21.37 13.7M
2021-06-29 20.70 21.37 20.18 20.35 9.4M
2021-06-28 20.90 21.44 20.53 20.65 11.1M
2021-06-25 21.75 21.77 20.63 21.11 19.6M
2021-06-24 20.97 23.65 20.58 22.14 24.9M
2021-06-23 20.06 21.36 19.51 21.07 17.9M
2021-06-22 20.15 20.68 19.60 19.95 11.8M
2021-06-21 19.38 20.61 18.71 20.47 15.3M
2021-06-18 19.53 20.80 19.53 20.05 11.4M
2021-06-17 19.30 20.10 18.82 19.75 11.5M
2021-06-16 19.61 20.20 19.12 19.31 11.7M
2021-06-15 20.52 20.54 18.81 19.64 17.4M
2021-06-11 20.98 22.19 20.35 20.52 21.3M
2021-06-10 19.70 21.45 19.57 21.20 26.9M
2021-06-09 19.65 19.87 19.03 19.53 6.8M
2021-06-08 19.80 20.43 19.32 19.51 10.5M
2021-06-07 18.88 20.27 18.50 19.98 11.9M
2021-06-04 18.82 19.22 18.39 18.87 7.1M
2021-06-03 18.89 20.30 18.62 19.10 9.2M
2021-06-02 19.27 19.46 18.54 18.60 6.0M
2021-06-01 19.30 19.75 19.08 19.37 6.9M
2021-05-31 19.82 20.20 19.31 19.78 9.9M
2021-05-28 19.03 19.60 18.71 19.47 8.4M
2021-05-27 19.16 19.18 18.76 19.09 4.7M
2021-05-26 18.88 19.34 18.78 19.06 7.0M
2021-05-25 18.43 18.91 18.32 18.68 8.0M
2021-05-24 17.68 18.58 17.57 18.48 7.7M
2021-05-21 17.53 17.91 17.33 17.43 3.9M
2021-05-20 17.84 18.02 17.50 17.58 4.6M
2021-05-19 18.16 18.39 17.69 17.75 4.6M
2021-05-18 18.03 18.63 17.84 18.30 5.1M
2021-05-17 18.09 18.45 17.79 17.97 5.8M
2021-05-14 18.04 18.35 17.79 18.10 5.2M
2021-05-13 18.13 18.39 17.63 17.81 5.8M
2021-05-12 17.33 18.28 16.78 18.17 5.6M
2021-05-11 16.46 17.21 16.45 17.06 3.7M
2021-05-10 16.58 16.88 16.38 16.47 4.5M
2021-05-07 16.84 17.15 16.76 16.81 4.4M
2021-05-06 17.50 17.81 16.88 16.98 5.6M
2021-04-30 17.41 17.82 17.41 17.50 5.6M
2021-04-29 18.49 18.49 17.63 17.63 5.1M
2021-04-28 18.28 18.60 17.96 18.23 6.9M
2021-04-27 17.50 18.21 16.94 17.99 9.4M
2021-04-26 17.13 18.01 16.88 16.88 8.9M
2021-04-23 17.68 17.91 16.71 17.06 7.1M
2021-04-22 17.89 18.19 17.56 17.78 4.9M
2021-04-21 18.58 18.71 18.01 18.12 3.9M
2021-04-20 18.87 19.31 18.63 18.78 5.1M
2021-04-19 17.84 19.15 17.72 19.06 5.8M
2021-04-16 17.94 18.23 17.75 17.96 3.1M
2021-04-15 17.96 18.36 17.80 18.09 4.5M
2021-04-14 17.82 18.15 17.59 17.91 3.8M
2021-04-13 18.94 18.94 17.81 17.89 7.2M
2021-04-12 18.56 18.94 17.88 18.87 8.9M
2021-04-09 18.44 18.97 18.21 18.66 4.6M
2021-04-08 18.48 18.68 18.31 18.44 2.9M
2021-04-07 18.76 18.99 18.44 18.52 3.4M
2021-04-06 18.64 19.06 18.26 18.88 6.3M
2021-04-02 18.61 19.16 18.44 18.87 6.3M
2021-04-01 18.43 18.90 18.39 18.60 4.1M
2021-03-31 18.39 18.55 18.13 18.39 3.9M
2021-03-30 17.96 18.69 17.84 18.44 7.8M
2021-03-29 17.96 18.31 17.79 18.09 5.7M
2021-03-26 16.88 18.23 16.81 17.97 9.4M
2021-03-25 16.01 17.08 15.93 16.76 8.0M
2021-03-24 15.81 16.32 15.56 16.04 5.2M
2021-03-23 16.19 16.40 15.74 15.90 4.5M
2021-03-22 15.39 16.56 15.39 16.39 6.0M
2021-03-19 16.04 16.85 15.53 15.53 6.3M
2021-03-18 16.18 16.18 15.84 16.07 2.1M
2021-03-17 16.13 16.24 15.63 16.07 2.3M
2021-03-16 15.91 16.22 15.83 16.13 3.2M
2021-03-15 15.91 16.34 15.72 16.05 3.9M
2021-03-12 15.99 16.18 15.72 15.83 3.1M
2021-03-11 15.61 16.05 15.34 15.96 3.8M
2021-03-10 16.43 16.56 15.55 15.61 6.3M
2021-03-09 17.42 17.42 16.04 16.11 6.5M
2021-03-08 18.33 18.57 17.13 17.41 6.1M
2021-03-05 18.13 18.71 17.99 18.23 5.0M
2021-03-04 19.06 19.23 18.25 18.44 6.4M
2021-03-03 18.63 19.51 18.56 19.27 8.5M
2021-03-02 18.99 19.47 18.63 18.78 10.2M
2021-03-01 17.85 20.19 17.85 19.46 13.5M
2021-02-26 16.31 17.36 16.25 17.25 4.7M
2021-02-25 17.09 17.61 16.61 16.64 4.6M
2021-02-24 17.38 17.56 16.94 17.09 4.4M
2021-02-23 16.78 17.49 16.26 17.48 7.4M
2021-02-22 17.04 17.41 16.88 16.89 5.6M
2021-02-19 17.18 17.23 16.61 17.03 4.6M
2021-02-18 16.71 17.49 16.53 17.20 6.5M
2021-02-10 16.54 16.78 16.28 16.41 4.8M
2021-02-09 16.34 16.72 16.19 16.53 3.3M
2021-02-08 16.19 16.56 15.97 16.31 4.2M
2021-02-05 16.51 16.79 16.00 16.17 4.8M
2021-02-04 17.11 17.19 16.48 16.69 5.3M
2021-02-03 17.56 17.80 17.11 17.19 5.1M
2021-02-02 17.70 18.43 17.36 17.63 7.9M
2021-02-01 17.69 17.98 17.10 17.70 6.4M
2021-01-29 17.93 18.34 17.51 17.81 5.9M
2021-01-28 17.98 18.49 17.75 17.83 5.6M
2021-01-27 18.24 18.62 17.71 18.17 7.2M
2021-01-26 18.27 18.84 18.00 18.16 10.4M
2021-01-25 18.96 19.00 17.93 18.13 10.7M
2021-01-22 19.38 19.56 18.81 19.14 5.2M
2021-01-21 19.17 19.84 18.97 19.26 7.4M
2021-01-20 18.56 19.50 18.25 19.21 9.7M
2021-01-19 18.88 19.16 18.23 18.61 9.5M
2021-01-18 18.71 19.25 18.38 19.04 10.3M
2021-01-15 18.35 18.94 17.93 18.69 13.2M
2021-01-14 18.04 19.78 17.73 18.35 21.3M
2021-01-13 17.07 18.59 16.87 17.98 18.3M
2021-01-12 16.57 17.44 16.44 17.03 11.8M
2021-01-11 16.07 17.50 16.04 16.94 20.2M
2021-01-08 15.25 15.25 14.79 14.94 4.0M
2021-01-07 15.31 15.43 14.96 15.11 5.3M
2021-01-06 15.14 15.43 15.01 15.31 4.1M
2021-01-05 15.24 15.47 14.90 15.31 4.5M
2021-01-04 14.32 15.68 14.32 15.31 7.7M