Zhejiang Hailiang Co Ltd (002203)

002203
🏛️ China →
13.00
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 12.47 12.52 12.38 12.43 6.9M
2021-12-30 12.49 12.53 12.28 12.52 11.7M
2021-12-29 12.38 12.53 12.29 12.32 5.8M
2021-12-28 12.67 12.70 12.28 12.40 7.6M
2021-12-27 12.28 12.73 12.28 12.57 12.3M
2021-12-24 12.43 12.49 12.17 12.38 12.9M
2021-12-23 12.32 12.86 12.27 12.37 30.1M
2021-12-22 12.28 12.38 12.17 12.26 10.8M
2021-12-21 12.51 12.63 12.17 12.29 9.0M
2021-12-20 12.47 12.76 12.45 12.55 9.0M
2021-12-17 12.48 12.66 12.38 12.57 11.4M
2021-12-16 12.04 12.50 11.85 12.43 11.1M
2021-12-15 11.85 12.06 11.67 11.94 7.9M
2021-12-14 12.20 12.23 11.81 11.88 15.7M
2021-12-13 12.48 12.48 12.23 12.23 10.2M
2021-12-10 12.41 12.60 12.31 12.38 6.5M
2021-12-09 12.66 12.70 12.30 12.36 11.2M
2021-12-08 12.38 12.75 12.23 12.70 12.6M
2021-12-07 12.73 12.79 12.20 12.30 11.5M
2021-12-06 12.77 12.82 12.60 12.70 10.3M
2021-12-03 12.53 12.79 12.45 12.73 12.8M
2021-12-02 12.75 12.99 12.52 12.64 17.5M
2021-12-01 12.82 12.96 12.48 12.75 16.1M
2021-11-30 12.57 13.05 12.53 12.80 23.3M
2021-11-29 12.42 12.59 12.15 12.57 14.1M
2021-11-26 12.49 12.66 12.37 12.51 11.3M
2021-11-25 12.51 12.59 12.36 12.46 7.4M
2021-11-24 12.77 12.83 12.42 12.51 13.3M
2021-11-23 12.59 12.84 12.48 12.77 20.7M
2021-11-22 12.50 12.60 12.35 12.50 9.3M
2021-11-19 12.20 12.50 12.18 12.46 12.8M
2021-11-18 12.40 12.48 12.08 12.12 11.7M
2021-11-17 12.29 12.42 12.20 12.35 14.9M
2021-11-16 12.40 12.51 12.20 12.22 13.9M
2021-11-15 12.47 12.55 12.19 12.34 16.7M
2021-11-12 12.28 12.48 12.06 12.39 12.2M
2021-11-11 12.12 12.36 12.12 12.25 12.3M
2021-11-10 11.72 12.33 11.72 12.15 16.0M
2021-11-09 12.05 12.28 11.79 11.94 18.0M
2021-11-08 12.87 12.98 11.43 11.89 36.9M
2021-11-05 11.74 12.40 11.69 12.22 28.8M
2021-11-04 11.32 11.65 11.28 11.58 15.1M
2021-11-03 11.29 11.58 11.17 11.40 11.8M
2021-11-02 10.61 11.57 10.52 11.26 19.6M
2021-11-01 10.52 10.79 10.17 10.66 15.2M
2021-10-29 10.08 10.65 9.91 10.53 12.6M
2021-10-28 10.22 10.29 9.93 10.09 8.9M
2021-10-27 10.38 10.54 10.09 10.23 10.5M
2021-10-26 10.58 10.64 10.21 10.38 11.9M
2021-10-25 10.60 10.71 10.26 10.43 13.6M
2021-10-22 11.08 11.21 10.62 10.72 9.3M
2021-10-21 11.20 11.25 11.05 11.19 6.4M
2021-10-20 11.22 11.29 11.02 11.20 8.1M
2021-10-19 11.31 11.38 11.19 11.23 5.8M
2021-10-18 11.32 11.48 11.20 11.27 9.2M
2021-10-15 11.30 11.40 11.18 11.26 6.5M
2021-10-14 11.40 11.55 11.32 11.34 6.8M
2021-10-13 11.44 11.45 11.12 11.31 6.9M
2021-10-12 11.41 11.63 11.27 11.44 9.1M
2021-10-11 11.40 11.57 11.23 11.37 6.7M
2021-10-08 11.52 11.68 11.32 11.40 9.8M
2021-09-30 11.29 11.49 11.08 11.38 10.0M
2021-09-29 11.25 11.40 11.09 11.28 7.8M
2021-09-28 11.20 11.45 10.96 11.33 12.4M
2021-09-27 11.64 11.64 10.90 11.18 21.7M
2021-09-24 11.99 12.13 11.56 11.65 16.8M
2021-09-23 12.14 12.39 11.98 12.06 16.2M
2021-09-22 12.00 12.18 11.80 12.10 11.5M
2021-09-17 12.27 12.39 11.75 12.05 18.7M
2021-09-16 12.18 12.75 12.18 12.32 24.4M
2021-09-15 12.10 12.25 11.90 12.12 15.4M
2021-09-14 12.41 12.44 11.94 12.03 23.9M
2021-09-13 12.21 12.75 12.18 12.49 28.6M
2021-09-10 12.05 12.28 11.93 12.10 21.3M
2021-09-09 11.95 12.18 11.82 11.98 19.6M
2021-09-08 11.96 12.02 11.80 11.90 15.7M
2021-09-07 11.51 11.98 11.51 11.90 25.0M
2021-09-06 11.50 11.65 11.33 11.50 14.4M
2021-09-03 11.29 11.57 11.19 11.43 17.3M
2021-09-02 11.39 11.39 10.92 11.30 17.0M
2021-09-01 11.76 11.93 11.19 11.24 22.5M
2021-08-31 11.33 11.68 11.08 11.61 27.7M
2021-08-30 11.54 11.63 11.06 11.15 22.7M
2021-08-27 11.00 11.35 10.27 11.24 23.5M
2021-08-26 11.88 12.00 11.36 11.41 26.7M
2021-08-25 10.98 11.78 10.91 11.74 30.3M
2021-08-24 10.96 11.05 10.85 10.92 10.7M
2021-08-23 10.95 11.06 10.87 10.89 9.4M
2021-08-20 11.10 11.15 10.86 10.90 8.4M
2021-08-19 11.08 11.21 10.93 11.07 12.8M
2021-08-18 10.95 11.06 10.74 11.04 14.0M
2021-08-17 11.07 11.17 10.95 10.98 9.1M
2021-08-16 11.26 11.40 11.02 11.09 9.9M
2021-08-13 11.11 11.27 10.93 11.24 11.9M
2021-08-12 11.16 11.24 11.13 11.13 8.0M
2021-08-11 11.28 11.30 11.14 11.19 7.6M
2021-08-10 11.31 11.46 11.21 11.26 10.7M
2021-08-09 11.26 11.37 11.12 11.30 11.5M
2021-08-06 11.20 11.40 11.15 11.36 12.7M
2021-08-05 11.34 11.38 11.10 11.17 11.8M
2021-08-04 11.22 11.41 11.12 11.34 12.6M
2021-08-03 11.13 11.47 11.10 11.34 14.4M
2021-08-02 11.44 11.86 11.22 11.29 21.6M
2021-07-30 11.31 11.42 11.06 11.37 17.1M
2021-07-29 11.25 11.31 10.93 11.25 20.1M
2021-07-28 11.09 11.33 10.99 11.18 23.3M
2021-07-27 11.26 11.49 11.10 11.11 18.7M
2021-07-26 11.45 11.49 11.01 11.23 24.3M
2021-07-23 11.11 11.53 11.10 11.26 32.6M
2021-07-22 10.45 11.10 10.41 11.02 33.8M
2021-07-21 10.36 10.49 10.21 10.38 11.4M
2021-07-20 10.42 10.45 10.09 10.37 11.2M
2021-07-19 10.58 10.77 10.44 10.50 13.2M
2021-07-16 10.82 10.83 10.52 10.54 16.7M
2021-07-15 10.34 10.85 10.31 10.82 20.3M
2021-07-14 10.50 10.68 10.26 10.35 12.6M
2021-07-13 10.55 10.65 10.31 10.35 7.7M
2021-07-12 10.70 10.87 10.46 10.55 13.4M
2021-07-09 10.25 10.62 10.18 10.60 12.4M
2021-07-08 10.37 10.52 10.20 10.34 7.5M
2021-07-07 10.39 10.43 10.20 10.38 6.2M
2021-07-06 10.43 10.55 10.30 10.39 7.6M
2021-07-05 10.61 10.79 10.20 10.43 8.9M
2021-07-02 10.56 10.69 10.49 10.59 9.8M
2021-07-01 10.73 10.84 10.50 10.51 6.5M
2021-06-30 10.29 10.82 10.26 10.64 10.4M
2021-06-29 10.35 10.44 10.20 10.27 6.6M
2021-06-28 10.36 10.46 10.30 10.36 8.2M
2021-06-25 10.36 10.49 10.31 10.37 8.6M
2021-06-24 10.24 10.42 10.20 10.39 8.7M
2021-06-23 10.33 10.36 10.15 10.25 7.7M
2021-06-22 10.18 10.55 10.12 10.33 16.3M
2021-06-21 10.05 10.23 10.05 10.15 7.4M
2021-06-18 10.06 10.18 9.87 10.15 10.3M
2021-06-17 9.82 10.09 9.68 10.03 10.1M
2021-06-16 10.22 10.33 9.81 9.85 9.9M
2021-06-15 10.32 10.36 10.15 10.19 8.4M
2021-06-11 10.25 10.38 10.17 10.32 12.0M
2021-06-10 10.07 10.28 10.00 10.23 9.2M
2021-06-09 10.15 10.18 9.96 10.07 5.7M
2021-06-08 10.10 10.26 10.01 10.10 7.4M
2021-06-07 10.27 10.58 10.09 10.17 8.9M
2021-06-04 10.34 10.38 10.17 10.23 8.7M
2021-06-03 10.18 10.32 10.12 10.27 11.6M
2021-06-02 10.20 10.33 10.12 10.14 11.6M
2021-06-01 10.43 10.44 10.09 10.25 9.4M
2021-05-31 10.30 10.38 10.09 10.23 8.8M
2021-05-28 10.24 10.37 10.10 10.27 10.0M
2021-05-27 10.29 10.35 10.14 10.24 5.7M
2021-05-26 10.41 10.43 10.22 10.24 8.4M
2021-05-25 10.43 10.56 10.30 10.35 11.4M
2021-05-24 10.27 10.53 10.22 10.44 10.8M
2021-05-21 10.31 10.38 10.17 10.35 7.7M
2021-05-20 10.27 10.38 10.08 10.26 8.5M
2021-05-19 10.36 10.42 10.18 10.29 9.2M
2021-05-18 9.95 10.48 9.88 10.37 15.2M
2021-05-17 9.57 10.20 9.57 9.95 31.7M
2021-05-14 10.52 10.65 10.45 10.63 8.4M
2021-05-13 10.40 10.57 10.15 10.50 9.8M
2021-05-12 10.56 10.80 10.47 10.62 12.2M
2021-05-11 10.89 10.93 10.45 10.55 21.0M
2021-05-10 11.53 11.68 10.75 10.97 34.3M
2021-05-07 11.00 11.32 10.95 11.30 17.4M
2021-05-06 10.89 11.18 10.78 10.87 13.2M
2021-04-30 10.40 10.95 10.40 10.86 21.0M
2021-04-29 10.46 10.58 10.33 10.35 7.9M
2021-04-28 10.30 10.49 10.26 10.46 7.8M
2021-04-27 10.41 10.55 10.31 10.35 7.2M
2021-04-26 10.23 10.49 10.23 10.41 11.8M
2021-04-23 10.25 10.30 10.08 10.25 6.6M
2021-04-22 10.23 10.45 10.21 10.31 8.6M
2021-04-21 10.44 10.44 10.10 10.22 15.1M
2021-04-20 10.66 10.66 10.21 10.55 24.5M
2021-04-19 10.80 10.92 10.53 10.58 17.2M
2021-04-16 10.78 10.82 10.43 10.54 26.8M
2021-04-15 10.02 11.00 10.02 10.95 25.4M
2021-04-14 10.19 10.85 10.02 10.12 18.7M
2021-04-13 10.14 10.28 10.00 10.19 11.0M
2021-04-12 9.71 10.25 9.71 10.04 19.3M
2021-04-09 9.59 9.86 9.50 9.71 10.5M
2021-04-08 9.11 9.77 9.07 9.59 19.4M
2021-04-07 9.04 9.13 8.90 9.10 5.7M
2021-04-06 8.99 9.05 8.94 8.99 3.8M
2021-04-02 8.96 9.07 8.91 8.94 4.1M
2021-04-01 8.80 9.00 8.80 8.97 5.1M
2021-03-31 8.95 8.95 8.79 8.83 3.6M
2021-03-30 8.91 9.02 8.78 8.92 5.5M
2021-03-29 9.10 9.14 8.88 8.96 6.1M
2021-03-26 8.83 9.09 8.83 9.04 13.8M
2021-03-25 8.84 8.88 8.67 8.85 10.6M
2021-03-24 8.84 8.92 8.65 8.73 8.8M
2021-03-23 9.10 9.14 8.88 8.91 7.7M
2021-03-22 8.96 9.19 8.96 9.10 15.5M
2021-03-19 8.87 9.05 8.81 8.97 9.9M
2021-03-18 8.93 9.04 8.86 8.91 8.9M
2021-03-17 8.81 8.96 8.70 8.90 12.6M
2021-03-16 9.05 9.06 8.80 8.84 11.6M
2021-03-15 8.94 9.12 8.90 9.02 10.0M
2021-03-12 9.01 9.10 8.90 8.96 9.3M
2021-03-11 9.06 9.20 8.88 9.06 14.1M
2021-03-10 9.06 9.20 8.85 9.00 13.3M
2021-03-09 9.18 9.25 8.97 9.03 11.0M
2021-03-08 9.16 9.46 9.15 9.19 16.5M
2021-03-05 9.16 9.24 9.05 9.12 14.2M
2021-03-04 8.97 9.23 8.61 9.17 30.0M
2021-03-03 9.01 9.13 8.94 9.02 16.8M
2021-03-02 9.06 9.08 8.93 9.01 6.9M
2021-03-01 9.02 9.10 8.89 9.06 14.8M
2021-02-26 9.10 9.14 8.95 9.06 11.1M
2021-02-25 9.20 9.25 8.90 9.18 18.8M
2021-02-24 8.95 9.20 8.82 9.13 19.8M
2021-02-23 9.00 9.14 8.82 8.97 16.9M
2021-02-22 8.71 9.41 8.71 9.14 28.4M
2021-02-19 8.39 8.63 8.35 8.63 10.6M
2021-02-18 8.50 8.68 8.30 8.51 15.3M
2021-02-10 8.13 8.48 7.99 8.33 30.9M
2021-02-09 8.16 8.29 8.01 8.15 16.0M
2021-02-08 8.10 8.22 7.88 8.15 10.6M
2021-02-05 8.18 8.19 7.87 8.10 12.3M
2021-02-04 8.09 8.18 7.33 8.14 19.6M
2021-02-03 8.10 8.18 8.00 8.09 18.0M
2021-02-02 8.10 8.15 7.95 8.06 13.8M
2021-02-01 8.17 8.17 7.99 8.06 5.7M
2021-01-29 8.37 8.41 8.06 8.13 10.3M
2021-01-28 8.15 8.43 8.06 8.34 12.7M
2021-01-27 8.18 8.28 8.10 8.19 8.3M
2021-01-26 8.25 8.37 8.12 8.17 8.5M
2021-01-25 8.35 8.41 8.15 8.26 11.2M
2021-01-22 8.26 8.37 8.21 8.34 13.4M
2021-01-21 7.98 8.34 7.95 8.26 17.9M
2021-01-20 7.85 7.98 7.83 7.93 8.2M
2021-01-19 7.91 7.93 7.77 7.82 7.8M
2021-01-18 7.66 7.92 7.56 7.87 14.2M
2021-01-15 7.57 7.73 7.47 7.68 11.6M
2021-01-14 7.35 7.65 7.24 7.52 12.5M
2021-01-13 7.33 7.53 7.29 7.38 9.5M
2021-01-12 7.18 7.36 7.15 7.35 9.8M
2021-01-11 7.34 7.37 7.13 7.19 8.0M
2021-01-08 7.40 7.44 7.11 7.30 10.5M
2021-01-07 7.39 7.57 7.38 7.40 10.5M
2021-01-06 7.48 7.50 7.37 7.45 6.4M
2021-01-05 7.52 7.56 7.42 7.49 9.1M
2021-01-04 7.43 7.52 7.30 7.47 11.0M