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
2022-12-30 6.12 6.24 6.11 6.18 2.2M
2022-12-29 6.10 6.16 6.07 6.12 2.0M
2022-12-28 6.06 6.31 5.99 6.13 4.1M
2022-12-27 6.06 6.11 6.00 6.05 1.7M
2022-12-26 5.96 6.08 5.93 6.06 2.1M
2022-12-23 5.91 6.01 5.89 5.93 2.3M
2022-12-22 6.18 6.18 5.93 5.96 3.3M
2022-12-21 6.17 6.18 6.07 6.09 2.0M
2022-12-20 6.11 6.19 6.04 6.15 2.2M
2022-12-19 6.26 6.27 6.06 6.10 3.9M
2022-12-16 6.31 6.34 6.25 6.26 2.6M
2022-12-15 6.31 6.34 6.26 6.31 2.5M
2022-12-14 6.40 6.42 6.30 6.31 2.7M
2022-12-13 6.37 6.42 6.35 6.38 2.4M
2022-12-12 6.52 6.52 6.37 6.37 3.5M
2022-12-09 6.55 6.62 6.46 6.49 3.8M
2022-12-08 6.62 6.65 6.56 6.56 2.6M
2022-12-07 6.66 6.69 6.60 6.62 3.3M
2022-12-06 6.73 6.73 6.63 6.66 3.7M
2022-12-05 6.65 6.74 6.62 6.73 4.0M
2022-12-02 6.65 6.65 6.59 6.63 3.0M
2022-12-01 6.69 6.71 6.61 6.64 3.5M
2022-11-30 6.63 6.71 6.61 6.65 3.9M
2022-11-29 6.60 6.65 6.54 6.65 5.3M
2022-11-28 6.45 6.57 6.34 6.57 4.9M
2022-11-25 6.56 6.56 6.47 6.49 3.3M
2022-11-24 6.49 6.62 6.48 6.55 5.7M
2022-11-23 6.35 6.52 6.33 6.51 5.6M
2022-11-22 6.37 6.45 6.34 6.36 3.7M
2022-11-21 6.43 6.44 6.34 6.39 2.9M
2022-11-18 6.53 6.53 6.43 6.44 4.2M
2022-11-17 6.45 6.55 6.45 6.52 4.3M
2022-11-16 6.69 6.85 6.52 6.56 9.6M
2022-11-15 6.53 6.57 6.44 6.57 4.7M
2022-11-14 6.52 6.54 6.48 6.50 4.1M
2022-11-11 6.55 6.61 6.47 6.50 4.9M
2022-11-10 6.43 6.50 6.38 6.45 3.8M
2022-11-09 6.50 6.51 6.41 6.48 4.3M
2022-11-08 6.54 6.60 6.47 6.50 5.4M
2022-11-07 6.42 6.64 6.39 6.56 6.9M
2022-11-04 6.33 6.47 6.30 6.43 6.6M
2022-11-03 6.38 6.41 6.29 6.32 5.1M
2022-11-02 6.34 6.38 6.27 6.37 6.5M
2022-11-01 6.30 6.38 6.14 6.36 8.2M
2022-10-31 6.56 6.59 6.13 6.23 15.6M
2022-10-28 7.09 7.09 6.64 6.69 14.9M
2022-10-27 7.08 7.38 7.06 7.08 29.6M
2022-10-26 6.83 7.48 6.83 7.31 38.8M
2022-10-25 6.78 6.89 6.61 6.80 6.0M
2022-10-24 7.00 7.05 6.80 6.85 5.7M
2022-10-21 7.01 7.11 6.88 7.03 5.2M
2022-10-20 6.93 7.04 6.85 6.96 4.6M
2022-10-19 7.07 7.08 6.96 6.99 3.3M
2022-10-18 7.05 7.15 7.03 7.05 3.4M
2022-10-17 7.06 7.12 6.92 7.08 4.7M
2022-10-14 7.02 7.09 6.98 7.00 4.5M
2022-10-13 6.83 7.07 6.81 7.00 6.2M
2022-10-12 6.79 6.89 6.64 6.88 4.5M
2022-10-11 6.65 6.78 6.54 6.76 4.9M
2022-10-10 6.74 6.87 6.59 6.67 6.0M
2022-09-30 6.67 6.84 6.67 6.74 4.6M
2022-09-29 6.80 6.85 6.64 6.67 4.7M
2022-09-28 6.94 7.00 6.69 6.72 6.0M
2022-09-27 6.98 7.03 6.83 6.95 4.6M
2022-09-26 7.01 7.08 6.90 6.90 5.1M
2022-09-23 7.27 7.27 7.02 7.08 4.7M
2022-09-22 7.26 7.39 7.17 7.19 9.5M
2022-09-21 7.20 7.64 7.03 7.43 9.5M
2022-09-20 7.02 7.22 7.01 7.17 4.9M
2022-09-19 7.15 7.16 6.94 6.98 6.9M
2022-09-16 7.53 7.53 7.12 7.12 7.8M
2022-09-15 7.77 7.77 7.41 7.52 8.4M
2022-09-14 7.75 7.81 7.62 7.69 6.9M
2022-09-13 7.99 8.00 7.70 7.87 9.0M
2022-09-09 8.07 8.12 7.87 7.93 7.1M
2022-09-08 8.06 8.20 7.99 8.05 12.3M
2022-09-07 8.00 8.06 7.89 8.05 10.2M
2022-09-06 7.80 8.03 7.70 7.95 8.7M
2022-09-05 7.59 7.83 7.53 7.78 7.4M
2022-09-02 7.50 7.73 7.50 7.59 7.1M
2022-09-01 7.59 7.66 7.41 7.52 7.9M
2022-08-31 8.00 8.06 7.56 7.57 16.5M
2022-08-30 8.03 8.23 7.81 7.92 12.3M
2022-08-29 7.87 8.13 7.87 8.12 10.3M
2022-08-26 7.85 8.29 7.82 8.02 17.8M
2022-08-25 7.88 8.04 7.70 7.88 13.7M
2022-08-24 8.26 8.29 7.78 7.78 22.4M
2022-08-23 8.21 8.37 8.07 8.33 14.6M
2022-08-22 8.57 8.73 8.20 8.32 22.7M
2022-08-19 8.30 8.66 8.21 8.50 23.9M
2022-08-18 8.27 8.50 8.21 8.35 22.3M
2022-08-17 8.25 8.33 8.16 8.30 17.2M
2022-08-16 8.10 8.31 8.02 8.27 25.2M
2022-08-15 7.99 8.05 7.84 8.03 13.5M
2022-08-12 8.02 8.14 7.94 7.99 14.6M
2022-08-11 8.00 8.07 7.91 8.03 12.4M
2022-08-10 7.95 8.05 7.83 7.98 13.8M
2022-08-09 7.92 8.14 7.85 8.00 13.0M
2022-08-08 7.80 8.07 7.65 7.96 16.2M
2022-08-05 8.21 8.21 7.82 7.93 24.1M
2022-08-04 7.98 8.24 7.92 8.23 28.2M
2022-08-03 8.15 8.43 7.86 7.98 49.9M
2022-08-02 8.80 8.96 8.51 8.51 77.8M
2022-08-01 8.99 9.46 8.50 9.46 91.5M
2022-07-29 7.82 8.60 7.75 8.60 46.3M
2022-07-28 7.87 7.95 7.73 7.82 10.5M
2022-07-27 7.82 8.07 7.78 7.84 13.5M
2022-07-26 7.80 7.93 7.68 7.85 11.8M
2022-07-25 8.08 8.17 7.80 7.84 18.3M
2022-07-22 7.76 8.29 7.74 8.09 29.9M
2022-07-21 7.81 8.18 7.73 7.83 24.5M
2022-07-20 7.38 8.24 7.38 7.79 35.2M
2022-07-19 8.07 8.18 7.29 7.49 47.8M
2022-07-18 7.06 7.73 7.00 7.73 42.6M
2022-07-15 7.30 7.38 6.98 7.03 20.2M
2022-07-14 7.48 7.80 7.28 7.44 20.0M
2022-07-13 7.57 7.57 7.20 7.46 34.2M
2022-07-12 7.85 7.98 7.50 7.61 49.2M
2022-07-11 7.42 7.49 7.20 7.25 13.3M
2022-07-08 7.63 7.64 7.31 7.41 17.0M
2022-07-07 7.66 7.85 7.54 7.61 37.8M
2022-07-06 7.70 8.35 7.70 7.85 48.1M
2022-07-05 7.45 7.76 7.42 7.59 9.3M
2022-07-04 7.44 7.51 7.37 7.44 6.5M
2022-07-01 7.48 7.58 7.31 7.44 6.3M
2022-06-30 7.59 7.68 7.35 7.36 7.8M
2022-06-29 7.67 7.75 7.50 7.59 7.6M
2022-06-28 7.35 7.85 7.32 7.64 18.0M
2022-06-27 7.45 7.49 7.26 7.39 5.8M
2022-06-24 7.44 7.53 7.26 7.30 6.6M
2022-06-23 7.38 7.45 7.18 7.44 6.5M
2022-06-22 7.50 7.58 7.30 7.30 6.9M
2022-06-21 7.78 7.99 7.45 7.49 9.8M
2022-06-20 7.69 7.76 7.62 7.75 5.8M
2022-06-17 7.72 7.80 7.62 7.76 4.7M
2022-06-16 7.78 7.85 7.69 7.73 4.7M
2022-06-15 7.81 7.88 7.67 7.67 5.7M
2022-06-14 7.69 7.93 7.60 7.79 9.0M
2022-06-13 7.70 7.82 7.58 7.65 9.1M
2022-06-10 7.42 7.71 7.33 7.70 8.7M
2022-06-09 7.55 7.62 7.42 7.45 3.8M
2022-06-08 7.57 7.65 7.35 7.57 5.9M
2022-06-07 7.60 7.66 7.52 7.54 4.0M
2022-06-06 7.65 7.71 7.50 7.60 6.3M
2022-06-02 7.55 7.74 7.46 7.64 7.9M
2022-06-01 7.32 7.67 7.29 7.54 9.6M
2022-05-31 7.27 7.39 7.25 7.33 4.9M
2022-05-30 7.25 7.29 7.08 7.26 6.2M
2022-05-27 7.39 7.39 7.20 7.23 3.8M
2022-05-26 7.23 7.36 7.22 7.30 4.8M
2022-05-25 7.08 7.26 7.07 7.23 4.6M
2022-05-24 7.34 7.34 7.02 7.07 4.0M
2022-05-23 7.37 7.37 7.25 7.31 2.8M
2022-05-20 7.20 7.44 7.14 7.33 6.8M
2022-05-19 7.03 7.20 7.02 7.17 3.4M
2022-05-18 7.17 7.19 7.09 7.12 2.3M
2022-05-17 7.11 7.23 6.97 7.15 5.2M
2022-05-16 7.11 7.17 7.04 7.11 2.9M
2022-05-13 7.08 7.16 7.05 7.15 3.1M
2022-05-12 6.99 7.12 6.92 7.08 4.7M
2022-05-11 7.07 7.21 6.97 6.99 6.1M
2022-05-10 6.87 7.12 6.74 7.07 8.7M
2022-05-09 6.83 6.87 6.74 6.87 3.7M
2022-05-06 6.42 6.91 6.32 6.86 10.4M
2022-05-05 6.41 6.73 6.38 6.52 8.2M
2022-04-29 6.12 6.74 6.10 6.63 10.6M
2022-04-28 5.89 6.19 5.86 6.12 7.5M
2022-04-27 5.62 5.91 5.50 5.91 5.7M
2022-04-26 5.82 5.92 5.59 5.62 4.7M
2022-04-25 6.24 6.30 5.81 5.82 5.6M
2022-04-22 6.17 6.37 6.01 6.31 3.4M
2022-04-21 6.41 6.44 6.16 6.17 4.2M
2022-04-20 6.57 6.64 6.41 6.42 2.6M
2022-04-19 6.52 6.60 6.44 6.55 2.0M
2022-04-18 6.42 6.55 6.28 6.51 2.6M
2022-04-15 6.59 6.62 6.40 6.43 4.1M
2022-04-14 6.67 6.67 6.52 6.52 2.8M
2022-04-13 6.68 6.71 6.55 6.56 2.4M
2022-04-12 6.60 6.68 6.44 6.68 4.2M
2022-04-11 6.78 6.85 6.60 6.61 4.7M
2022-04-08 6.72 6.91 6.63 6.79 4.9M
2022-04-07 6.99 6.99 6.70 6.72 4.9M
2022-04-06 6.92 7.00 6.80 6.99 7.5M
2022-04-01 6.77 7.19 6.63 6.98 8.5M
2022-03-31 6.82 6.87 6.72 6.76 4.4M
2022-03-30 6.78 6.94 6.77 6.88 4.3M
2022-03-29 6.91 6.91 6.74 6.78 3.7M
2022-03-28 6.84 6.87 6.67 6.81 3.2M
2022-03-25 6.88 7.01 6.83 6.87 3.7M
2022-03-24 6.92 7.08 6.89 6.96 5.8M
2022-03-23 7.08 7.26 6.97 7.03 10.3M
2022-03-22 6.88 6.96 6.78 6.87 4.8M
2022-03-21 6.81 6.88 6.74 6.82 4.2M
2022-03-18 6.70 6.85 6.62 6.81 5.6M
2022-03-17 6.49 6.87 6.44 6.71 6.6M
2022-03-16 6.37 6.52 6.17 6.44 7.1M
2022-03-15 6.82 6.82 6.30 6.34 9.6M
2022-03-14 7.21 7.21 6.79 6.82 5.2M
2022-03-11 7.20 7.29 7.01 7.21 4.0M
2022-03-10 7.27 7.36 7.17 7.31 4.5M
2022-03-09 7.27 7.45 6.85 7.09 8.1M
2022-03-08 7.42 7.48 7.11 7.18 7.0M
2022-03-07 7.65 7.71 7.40 7.47 7.1M
2022-03-04 7.76 7.79 7.62 7.70 3.9M
2022-03-03 7.75 7.77 7.67 7.75 4.5M
2022-03-02 7.71 7.75 7.58 7.71 3.8M
2022-03-01 7.75 7.86 7.64 7.67 7.2M
2022-02-28 7.73 7.88 7.64 7.66 5.2M
2022-02-25 7.64 7.79 7.59 7.76 7.7M
2022-02-24 7.76 7.94 7.46 7.56 13.0M
2022-02-23 7.77 7.86 7.72 7.81 4.9M
2022-02-22 7.67 7.89 7.63 7.77 8.1M
2022-02-21 7.72 7.75 7.65 7.69 3.7M
2022-02-18 7.76 7.79 7.65 7.69 5.0M
2022-02-17 7.61 7.82 7.55 7.72 11.1M
2022-02-16 7.37 7.68 7.27 7.62 9.4M
2022-02-15 7.29 7.37 7.25 7.30 3.9M
2022-02-14 7.33 7.39 7.26 7.29 3.7M
2022-02-11 7.37 7.43 7.27 7.33 5.1M
2022-02-10 7.41 7.44 7.33 7.37 4.9M
2022-02-09 7.28 7.40 7.18 7.40 5.8M
2022-02-08 7.15 7.28 7.12 7.28 4.7M
2022-02-07 7.05 7.17 6.97 7.15 4.5M
2022-01-28 6.89 6.94 6.73 6.92 4.2M
2022-01-27 7.00 7.03 6.77 6.80 4.6M
2022-01-26 6.95 7.07 6.88 6.94 3.6M
2022-01-25 7.08 7.12 6.87 6.87 7.4M
2022-01-24 6.83 7.17 6.76 7.07 6.2M
2022-01-21 7.17 7.25 7.00 7.02 8.4M
2022-01-20 7.38 7.53 7.19 7.21 10.8M
2022-01-19 7.26 7.35 7.21 7.26 5.8M
2022-01-18 7.29 7.42 7.21 7.32 8.6M
2022-01-17 7.27 7.38 7.24 7.25 7.1M
2022-01-14 7.47 7.47 7.23 7.27 8.5M
2022-01-13 7.59 7.61 7.42 7.42 6.3M
2022-01-12 7.50 7.60 7.44 7.57 7.0M
2022-01-11 7.54 7.62 7.45 7.50 8.0M
2022-01-10 7.54 7.67 7.50 7.53 7.2M
2022-01-07 7.67 7.72 7.50 7.51 8.9M
2022-01-06 7.52 7.79 7.42 7.66 11.9M
2022-01-05 7.79 7.85 7.40 7.47 17.7M
2022-01-04 7.82 7.94 7.77 7.80 13.6M