Guangzhou Hengyun Enterprises Holding Ltd (000531)

000531
🏛️ China →
6.06
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 7.81 7.97 7.77 7.78 12.6M
2021-12-30 7.95 7.95 7.72 7.77 12.4M
2021-12-29 7.92 8.02 7.69 7.78 16.3M
2021-12-28 8.23 8.23 7.80 7.84 22.3M
2021-12-27 8.32 8.62 8.14 8.18 27.8M
2021-12-24 8.53 8.97 8.32 8.37 31.9M
2021-12-23 8.40 8.71 8.32 8.57 21.2M
2021-12-22 8.44 8.58 8.39 8.48 18.9M
2021-12-21 8.64 8.78 8.33 8.49 26.7M
2021-12-20 8.67 9.13 8.62 8.79 37.4M
2021-12-17 8.88 9.12 8.54 8.57 41.4M
2021-12-16 8.73 9.42 8.26 9.14 59.3M
2021-12-15 7.67 8.60 7.67 8.60 29.3M
2021-12-14 7.71 7.99 7.61 7.82 33.0M
2021-12-13 8.06 8.21 7.59 7.59 52.8M
2021-12-10 7.33 7.97 7.26 7.97 43.6M
2021-12-09 7.17 7.33 7.09 7.25 12.4M
2021-12-08 6.95 7.40 6.86 7.19 18.7M
2021-12-07 6.85 6.97 6.74 6.95 11.1M
2021-12-06 6.87 7.02 6.79 6.79 6.9M
2021-12-03 6.79 6.91 6.74 6.87 5.9M
2021-12-02 6.80 6.87 6.72 6.80 6.1M
2021-12-01 6.62 6.85 6.57 6.80 8.9M
2021-11-30 6.57 6.68 6.54 6.62 5.3M
2021-11-29 6.42 6.57 6.37 6.55 4.2M
2021-11-26 6.52 6.57 6.48 6.52 3.0M
2021-11-25 6.67 6.72 6.55 6.57 5.2M
2021-11-24 6.55 6.63 6.40 6.59 5.5M
2021-11-23 6.52 6.61 6.50 6.52 4.9M
2021-11-22 6.54 6.64 6.53 6.55 6.3M
2021-11-19 6.40 6.60 6.30 6.57 8.7M
2021-11-18 6.26 6.69 6.26 6.43 10.4M
2021-11-17 6.22 6.26 6.17 6.24 3.1M
2021-11-16 6.29 6.32 6.19 6.22 2.9M
2021-11-15 6.23 6.29 6.19 6.29 3.0M
2021-11-12 6.26 6.32 6.20 6.22 2.8M
2021-11-11 6.17 6.28 6.16 6.26 3.3M
2021-11-10 6.12 6.24 6.08 6.22 4.4M
2021-11-09 6.07 6.24 6.06 6.15 5.7M
2021-11-08 6.17 6.22 6.02 6.04 5.1M
2021-11-05 6.26 6.26 6.07 6.08 5.1M
2021-11-04 6.14 6.29 6.10 6.27 3.8M
2021-11-03 6.08 6.17 6.05 6.14 3.7M
2021-11-02 6.27 6.27 6.06 6.10 6.9M
2021-11-01 6.18 6.33 6.17 6.27 4.5M
2021-10-29 6.35 6.44 6.08 6.23 8.5M
2021-10-28 6.67 6.70 6.33 6.41 8.8M
2021-10-27 6.61 6.75 6.45 6.67 7.7M
2021-10-26 6.57 6.70 6.50 6.52 5.5M
2021-10-25 6.55 6.73 6.42 6.59 6.8M
2021-10-22 6.81 6.87 6.57 6.57 10.0M
2021-10-21 6.72 6.98 6.67 6.83 23.9M
2021-10-20 6.25 6.81 6.21 6.81 23.8M
2021-10-19 6.18 6.23 6.11 6.19 4.0M
2021-10-18 6.09 6.20 6.04 6.18 4.8M
2021-10-15 6.23 6.24 5.95 6.06 8.5M
2021-10-14 6.32 6.36 6.22 6.27 5.5M
2021-10-13 6.79 6.83 6.32 6.36 14.6M
2021-10-12 7.10 7.19 6.71 6.86 17.3M
2021-10-11 7.34 7.47 6.99 7.18 18.3M
2021-10-08 7.38 7.55 7.17 7.28 30.1M
2021-09-30 6.92 7.57 6.92 7.50 40.7M
2021-09-29 7.27 7.27 6.86 6.88 13.1M
2021-09-28 6.93 7.33 6.91 7.32 19.0M
2021-09-27 7.23 7.41 6.74 6.96 13.1M
2021-09-24 7.34 7.41 7.17 7.20 11.8M
2021-09-23 7.42 7.55 7.18 7.33 18.9M
2021-09-22 6.89 7.39 6.82 7.37 21.1M
2021-09-17 6.80 7.09 6.75 6.92 10.1M
2021-09-16 6.87 6.98 6.77 6.80 5.2M
2021-09-15 6.77 6.95 6.71 6.88 5.5M
2021-09-14 7.01 7.01 6.76 6.77 7.9M
2021-09-13 7.00 7.04 6.90 7.01 6.6M
2021-09-10 7.13 7.20 6.95 6.98 10.7M
2021-09-09 7.25 7.30 7.12 7.18 11.0M
2021-09-08 6.95 7.28 6.92 7.24 19.1M
2021-09-07 6.84 6.97 6.83 6.91 6.7M
2021-09-06 6.85 7.02 6.85 6.87 6.4M
2021-09-03 6.97 7.06 6.82 6.84 12.8M
2021-09-02 6.71 7.08 6.69 7.07 14.3M
2021-09-01 6.78 6.88 6.70 6.75 9.1M
2021-08-31 6.57 6.77 6.52 6.76 10.7M
2021-08-30 6.44 6.54 6.42 6.54 5.6M
2021-08-27 6.45 6.51 6.39 6.44 4.4M
2021-08-26 6.44 6.52 6.37 6.44 5.4M
2021-08-25 6.48 6.53 6.41 6.50 3.8M
2021-08-24 6.57 6.59 6.47 6.50 5.0M
2021-08-23 6.52 6.67 6.50 6.54 5.8M
2021-08-20 6.58 6.60 6.43 6.52 4.7M
2021-08-19 6.67 6.72 6.53 6.64 6.5M
2021-08-18 6.50 6.84 6.47 6.72 11.6M
2021-08-17 6.64 6.66 6.41 6.42 7.5M
2021-08-16 6.45 6.72 6.43 6.68 10.5M
2021-08-13 6.52 6.52 6.40 6.44 5.0M
2021-08-12 6.62 6.62 6.47 6.52 7.0M
2021-08-11 6.25 6.62 6.22 6.57 12.4M
2021-08-10 6.19 6.28 6.17 6.19 4.1M
2021-08-09 5.99 6.28 5.97 6.25 8.0M
2021-08-06 5.92 5.97 5.89 5.92 2.3M
2021-08-05 5.96 5.97 5.90 5.92 1.9M
2021-08-04 5.97 6.00 5.94 5.97 2.4M
2021-08-03 5.98 6.06 5.94 5.96 2.7M
2021-08-02 5.92 6.03 5.87 6.01 3.2M
2021-07-30 5.87 5.95 5.75 5.92 3.5M
2021-07-29 5.86 5.92 5.82 5.87 2.3M
2021-07-28 5.97 5.99 5.80 5.85 2.9M
2021-07-27 6.06 6.12 5.99 6.00 2.5M
2021-07-26 6.08 6.18 6.02 6.03 3.3M
2021-07-23 6.22 6.22 6.08 6.12 3.7M
2021-07-22 6.26 6.26 6.17 6.21 2.6M
2021-07-21 6.22 6.32 6.19 6.21 4.1M
2021-07-20 6.13 6.16 6.04 6.12 2.6M
2021-07-19 6.28 6.28 6.15 6.17 3.4M
2021-07-16 6.29 6.32 6.25 6.28 2.4M
2021-07-15 6.37 6.37 6.25 6.27 4.1M
2021-07-14 6.42 6.47 6.33 6.34 3.8M
2021-07-13 6.34 6.42 6.29 6.39 4.5M
2021-07-12 6.50 6.56 6.34 6.37 6.9M
2021-07-09 6.47 6.54 6.44 6.53 2.3M
2021-07-08 6.57 6.62 6.48 6.49 2.6M
2021-07-07 6.52 6.57 6.49 6.55 2.4M
2021-07-06 6.52 6.56 6.47 6.51 2.5M
2021-07-05 6.47 6.52 6.46 6.52 1.6M
2021-07-02 6.60 6.62 6.45 6.46 3.8M
2021-07-01 6.72 6.72 6.58 6.60 4.4M
2021-06-30 6.75 6.79 6.70 6.72 3.1M
2021-06-29 6.78 6.78 6.74 6.75 3.1M
2021-06-28 6.92 6.94 6.79 6.82 5.6M
2021-06-25 6.77 6.82 6.74 6.77 3.6M
2021-06-24 6.80 6.82 6.71 6.77 3.6M
2021-06-23 6.77 6.86 6.73 6.78 4.8M
2021-06-22 6.73 6.87 6.68 6.77 4.6M
2021-06-21 6.79 6.80 6.62 6.71 5.1M
2021-06-18 6.97 6.98 6.87 6.98 5.5M
2021-06-17 6.84 6.98 6.84 6.98 4.6M
2021-06-16 6.89 6.92 6.83 6.85 3.4M
2021-06-15 7.02 7.03 6.88 6.91 5.3M
2021-06-11 6.95 7.09 6.95 7.00 8.6M
2021-06-10 6.91 6.92 6.89 6.91 2.6M
2021-06-09 6.88 6.92 6.84 6.89 2.4M
2021-06-08 6.94 6.95 6.84 6.88 4.1M
2021-06-07 6.92 6.99 6.92 6.94 3.6M
2021-06-04 7.01 7.02 6.92 6.93 4.5M
2021-06-03 7.10 7.12 6.96 6.97 7.5M
2021-06-02 6.85 7.30 6.80 7.09 12.4M
2021-06-01 6.89 6.89 6.81 6.85 3.8M
2021-05-31 6.87 6.94 6.79 6.89 4.9M
2021-05-28 6.93 6.96 6.86 6.87 4.8M
2021-05-27 6.99 7.00 6.92 6.92 5.8M
2021-05-26 7.01 7.06 6.92 7.01 6.0M
2021-05-25 6.92 6.99 6.85 6.97 5.7M
2021-05-24 7.01 7.07 6.90 6.96 6.4M
2021-05-21 6.91 7.03 6.87 7.01 8.1M
2021-05-20 6.86 6.89 6.77 6.89 5.0M
2021-05-19 6.77 6.87 6.72 6.84 4.3M
2021-05-18 6.79 6.79 6.65 6.77 5.3M
2021-05-17 6.87 6.89 6.81 6.81 3.9M
2021-05-14 6.85 6.90 6.80 6.89 3.9M
2021-05-13 6.84 6.90 6.80 6.80 3.6M
2021-05-12 6.97 6.97 6.81 6.88 5.4M
2021-05-11 7.02 7.07 6.91 6.96 6.1M
2021-05-10 6.87 7.08 6.87 7.02 7.9M
2021-05-07 6.74 6.92 6.72 6.92 6.9M
2021-05-06 6.64 6.81 6.64 6.74 4.7M
2021-04-30 6.74 6.75 6.58 6.66 4.6M
2021-04-29 6.71 6.79 6.71 6.76 4.4M
2021-04-28 6.66 6.75 6.64 6.73 4.7M
2021-04-27 6.70 6.73 6.60 6.64 6.2M
2021-04-26 6.82 6.87 6.70 6.73 7.1M
2021-04-23 6.94 6.97 6.77 6.85 7.3M
2021-04-22 6.96 7.05 6.92 6.93 5.0M
2021-04-21 7.01 7.02 6.81 6.95 6.7M
2021-04-20 7.13 7.17 7.01 7.05 9.5M
2021-04-19 6.97 7.17 6.97 7.13 9.1M
2021-04-16 6.98 7.06 6.94 6.98 8.2M
2021-04-15 7.47 7.47 6.90 7.01 21.1M
2021-04-14 7.57 7.67 7.55 7.62 7.4M
2021-04-13 7.90 7.90 7.55 7.62 13.2M
2021-04-12 8.00 8.14 7.83 7.97 13.8M
2021-04-09 7.94 8.29 7.90 8.07 16.2M
2021-04-08 8.47 8.53 8.02 8.03 28.3M
2021-04-07 8.50 9.02 8.50 8.57 30.5M
2021-04-06 8.34 8.70 8.30 8.51 26.0M
2021-04-02 8.90 8.90 8.27 8.38 37.0M
2021-04-01 8.83 9.08 8.57 8.99 41.7M
2021-03-31 8.15 9.10 8.10 9.10 52.2M
2021-03-30 8.18 8.42 7.94 8.27 15.9M
2021-03-29 8.32 8.44 8.18 8.25 20.3M
2021-03-26 7.92 8.43 7.82 8.18 20.3M
2021-03-25 8.46 8.47 7.75 7.89 22.7M
2021-03-24 8.01 8.58 7.98 8.40 29.0M
2021-03-23 8.33 8.35 8.07 8.09 21.7M
2021-03-22 8.10 8.57 8.10 8.37 31.6M
2021-03-19 7.79 8.28 7.69 8.03 21.9M
2021-03-18 7.73 7.97 7.68 7.87 13.5M
2021-03-17 7.98 8.02 7.69 7.73 16.9M
2021-03-16 8.00 8.17 7.84 8.09 19.2M
2021-03-15 8.17 8.29 7.92 7.93 19.9M
2021-03-12 8.04 8.67 7.83 8.32 33.4M
2021-03-11 7.83 8.12 7.63 8.11 26.0M
2021-03-10 7.69 8.17 7.57 7.87 23.7M
2021-03-09 7.61 7.93 7.60 7.72 33.8M
2021-03-08 7.37 8.10 7.35 8.10 43.7M
2021-03-05 7.11 7.60 7.09 7.37 13.7M
2021-03-04 7.07 7.22 7.07 7.12 6.8M
2021-03-03 7.03 7.09 6.97 7.07 4.8M
2021-03-02 6.95 7.13 6.95 7.03 5.5M
2021-03-01 6.87 6.97 6.86 6.97 2.4M
2021-02-26 6.90 6.93 6.83 6.88 2.3M
2021-02-25 6.97 7.02 6.92 6.94 2.7M
2021-02-24 7.05 7.07 6.87 6.97 3.9M
2021-02-23 7.05 7.12 6.96 7.04 4.1M
2021-02-22 6.87 7.21 6.87 7.04 7.0M
2021-02-19 6.73 6.89 6.72 6.87 4.0M
2021-02-18 6.64 6.77 6.63 6.76 4.4M
2021-02-10 6.61 6.64 6.53 6.62 2.2M
2021-02-09 6.36 6.57 6.34 6.57 3.2M
2021-02-08 6.40 6.41 6.32 6.37 1.6M
2021-02-05 6.31 6.44 6.31 6.36 2.4M
2021-02-04 6.47 6.47 6.26 6.32 2.9M
2021-02-03 6.71 6.71 6.39 6.47 5.9M
2021-02-02 6.76 6.82 6.66 6.72 3.3M
2021-02-01 6.72 6.87 6.72 6.78 2.8M
2021-01-29 6.86 6.90 6.64 6.72 4.0M
2021-01-28 7.04 7.04 6.82 6.86 5.1M
2021-01-27 7.30 7.33 7.02 7.05 7.4M
2021-01-26 7.63 7.64 7.29 7.32 7.7M
2021-01-25 7.52 7.63 7.29 7.62 9.3M
2021-01-22 7.57 7.57 7.46 7.47 4.3M
2021-01-21 7.52 7.62 7.48 7.57 3.2M
2021-01-20 7.58 7.60 7.50 7.52 3.8M
2021-01-19 7.62 7.63 7.57 7.60 3.1M
2021-01-18 7.63 7.63 7.57 7.63 3.9M
2021-01-15 7.62 7.65 7.55 7.62 2.6M
2021-01-14 7.62 7.65 7.54 7.60 3.0M
2021-01-13 7.71 7.71 7.57 7.66 4.3M
2021-01-12 7.54 7.73 7.50 7.71 4.2M
2021-01-11 7.67 7.70 7.52 7.54 4.2M
2021-01-08 7.52 7.70 7.46 7.62 5.1M
2021-01-07 7.73 7.74 7.52 7.59 7.6M
2021-01-06 7.76 7.80 7.65 7.74 5.8M
2021-01-05 7.92 7.97 7.66 7.77 10.3M
2021-01-04 8.04 8.07 7.89 8.01 7.8M