Harbin Electric Coporation Jiamusi Electric Machine Co Ltd (000922)

000922
🏛️ China →
12.28
Letzte Aktualisierung: 2025-09-29
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 11.36 11.42 11.07 11.29 11.4M
2024-12-30 11.27 11.50 11.20 11.34 6.6M
2024-12-27 11.06 11.42 11.06 11.33 10.4M
2024-12-26 11.07 11.18 11.02 11.05 6.0M
2024-12-25 11.38 11.42 11.07 11.12 6.7M
2024-12-24 11.11 11.40 11.11 11.39 6.6M
2024-12-23 11.40 11.42 11.00 11.10 6.6M
2024-12-20 11.38 11.47 11.30 11.42 4.7M
2024-12-19 11.23 11.41 11.14 11.39 4.3M
2024-12-18 11.39 11.48 11.24 11.32 9.0M
2024-12-17 11.55 11.63 11.23 11.29 9.3M
2024-12-16 11.61 11.88 11.43 11.55 6.6M
2024-12-13 11.94 11.96 11.60 11.61 9.4M
2024-12-12 11.99 12.01 11.82 11.98 7.9M
2024-12-11 12.05 12.10 11.89 12.00 8.0M
2024-12-10 12.40 12.44 12.01 12.03 14.2M
2024-12-09 11.94 12.26 11.84 12.15 14.4M
2024-12-06 11.96 12.05 11.65 11.88 9.5M
2024-12-05 11.80 12.03 11.73 11.95 8.4M
2024-12-04 11.98 12.12 11.76 11.83 11.1M
2024-12-03 12.12 12.31 11.88 11.98 11.7M
2024-12-02 11.70 12.50 11.69 12.21 23.0M
2024-11-29 11.38 11.88 11.33 11.61 14.3M
2024-11-28 11.36 11.67 11.18 11.44 14.8M
2024-11-27 11.23 11.40 10.99 11.38 13.9M
2024-11-26 11.70 11.71 11.29 11.31 12.5M
2024-11-25 11.72 11.89 11.40 11.79 20.4M
2024-11-22 13.10 13.45 11.60 11.71 38.6M
2024-11-21 11.87 12.49 11.87 12.28 23.9M
2024-11-20 11.77 11.95 11.73 11.87 8.3M
2024-11-19 11.36 11.90 11.36 11.88 10.9M
2024-11-18 11.85 11.91 11.30 11.40 12.3M
2024-11-15 11.75 12.23 11.60 11.89 16.4M
2024-11-14 12.09 12.43 11.77 11.80 13.1M
2024-11-13 11.95 12.18 11.74 12.09 12.0M
2024-11-12 12.49 12.55 11.81 11.95 22.7M
2024-11-11 12.35 12.76 11.99 12.52 25.8M
2024-11-08 11.88 12.32 11.72 12.25 29.4M
2024-11-07 11.35 11.85 11.23 11.74 22.4M
2024-11-06 11.39 11.72 11.29 11.38 18.7M
2024-11-05 11.22 11.42 11.10 11.38 17.1M
2024-11-04 11.11 11.35 11.07 11.23 9.4M
2024-11-01 11.44 11.68 11.10 11.11 15.8M
2024-10-31 11.40 11.57 11.24 11.50 16.7M
2024-10-30 11.36 11.59 11.18 11.41 12.5M
2024-10-29 11.80 11.90 11.40 11.42 23.5M
2024-10-28 11.04 11.80 11.02 11.72 37.2M
2024-10-25 10.99 11.14 10.77 11.13 28.5M
2024-10-24 11.16 11.60 11.16 11.22 27.2M
2024-10-23 11.46 11.46 11.11 11.18 40.8M
2024-10-22 10.66 11.57 10.66 11.57 29.1M
2024-10-21 10.70 10.86 10.43 10.52 17.9M
2024-10-18 10.42 10.75 10.30 10.59 14.0M
2024-10-17 10.41 11.00 10.41 10.52 19.1M
2024-10-16 10.25 10.38 10.11 10.32 5.8M
2024-10-15 10.62 10.64 10.30 10.30 8.3M
2024-10-14 10.33 10.74 10.19 10.62 10.9M
2024-10-11 10.41 10.58 10.23 10.33 10.4M
2024-10-10 10.60 10.84 10.36 10.59 14.7M
2024-10-09 11.05 11.19 10.50 10.51 21.7M
2024-10-08 12.19 12.20 10.78 11.37 36.6M
2024-09-30 10.75 11.17 10.40 11.09 31.3M
2024-09-27 10.10 10.50 9.93 10.33 18.6M
2024-09-26 9.54 9.94 9.47 9.93 13.4M
2024-09-25 9.47 10.02 9.30 9.64 18.0M
2024-09-24 8.93 9.32 8.85 9.26 12.8M
2024-09-23 8.77 8.98 8.73 8.90 7.2M
2024-09-20 8.86 8.87 8.73 8.80 4.5M
2024-09-19 8.90 9.02 8.79 8.86 8.4M
2024-09-18 8.84 8.96 8.70 8.91 4.8M
2024-09-13 9.04 9.04 8.76 8.80 7.3M
2024-09-12 8.98 9.12 8.94 8.96 4.2M
2024-09-11 8.98 9.06 8.90 8.97 4.3M
2024-09-10 9.13 9.18 8.93 9.00 7.4M
2024-09-09 9.15 9.27 9.06 9.13 5.2M
2024-09-06 9.32 9.41 9.23 9.24 3.9M
2024-09-05 9.26 9.38 9.23 9.34 6.7M
2024-09-04 9.32 9.36 9.16 9.23 6.2M
2024-09-03 9.36 9.45 9.18 9.40 11.5M
2024-09-02 9.94 10.02 9.32 9.34 14.7M
2024-08-30 10.08 10.27 9.97 9.99 12.7M
2024-08-29 9.73 10.28 9.66 10.15 9.1M
2024-08-28 9.75 9.90 9.70 9.78 4.0M
2024-08-27 9.80 9.89 9.70 9.78 4.8M
2024-08-26 9.95 10.16 9.80 9.87 6.7M
2024-08-23 10.26 10.27 9.95 9.99 10.0M
2024-08-22 10.60 10.70 10.19 10.27 10.0M
2024-08-21 10.92 11.09 10.51 10.63 17.1M
2024-08-20 12.27 12.38 11.03 11.15 27.0M
2024-08-19 12.02 12.38 11.95 12.05 12.8M
2024-08-16 12.16 12.41 11.79 12.11 16.5M
2024-08-15 11.84 12.55 11.76 12.35 16.4M
2024-08-14 11.88 12.00 11.62 11.91 6.6M
2024-08-13 11.75 11.94 11.70 11.89 4.8M
2024-08-12 12.10 12.23 11.71 11.77 9.1M
2024-08-09 11.75 12.00 11.75 11.91 6.0M
2024-08-08 11.80 11.84 11.52 11.73 5.8M
2024-08-07 11.95 12.07 11.76 11.87 5.7M
2024-08-06 11.90 12.03 11.72 11.94 6.0M
2024-08-05 12.05 12.23 11.71 11.72 7.2M
2024-08-02 12.23 12.46 12.02 12.18 9.2M
2024-08-01 12.49 12.70 12.28 12.36 9.1M
2024-07-31 11.58 12.45 11.47 12.41 14.6M
2024-07-30 11.83 11.90 11.52 11.58 7.9M
2024-07-29 12.08 12.24 11.77 11.89 7.1M
2024-07-26 11.49 12.32 11.49 12.09 13.9M
2024-07-25 11.59 11.74 11.30 11.54 5.2M
2024-07-24 11.39 11.77 11.30 11.68 8.8M
2024-07-23 11.89 11.90 11.38 11.41 6.0M
2024-07-22 11.73 11.99 11.51 11.95 7.6M
2024-07-19 11.46 11.77 11.35 11.60 5.4M
2024-07-18 11.32 11.55 11.18 11.46 3.9M
2024-07-17 11.93 11.93 11.37 11.40 9.0M
2024-07-16 11.70 12.04 11.60 11.96 9.4M
2024-07-15 11.64 11.91 11.60 11.82 8.3M
2024-07-12 11.34 12.37 11.32 11.83 19.1M
2024-07-11 11.23 11.35 11.13 11.29 6.4M
2024-07-10 11.41 11.41 11.10 11.14 4.9M
2024-07-09 11.12 11.50 11.12 11.44 7.0M
2024-07-08 11.26 11.32 11.03 11.20 6.8M
2024-07-05 11.13 11.44 11.09 11.36 5.9M
2024-07-04 11.38 11.52 11.15 11.18 5.0M
2024-07-03 11.46 11.50 11.28 11.38 6.4M
2024-07-02 11.74 11.78 11.43 11.46 6.8M
2024-07-01 11.90 12.01 11.30 11.74 13.4M
2024-06-28 11.70 12.10 11.63 11.93 7.1M
2024-06-27 12.00 12.04 11.61 11.70 5.4M
2024-06-26 11.95 12.07 11.69 12.02 7.6M
2024-06-25 11.96 12.19 11.87 11.92 6.5M
2024-06-24 12.49 12.51 11.96 12.01 14.2M
2024-06-21 12.55 12.70 12.30 12.60 7.0M
2024-06-20 13.05 13.05 12.39 12.46 13.9M
2024-06-19 13.35 13.37 12.99 13.02 6.2M
2024-06-18 13.20 13.29 12.89 13.24 10.4M
2024-06-17 13.72 14.12 13.10 13.27 19.1M
2024-06-14 13.82 13.96 13.70 13.74 7.3M
2024-06-13 13.76 14.17 13.70 13.85 7.6M
2024-06-12 13.83 13.92 13.69 13.78 7.7M
2024-06-11 13.63 13.84 13.05 13.80 10.6M
2024-06-07 13.30 13.79 13.07 13.73 11.5M
2024-06-06 13.41 13.51 13.00 13.18 7.8M
2024-06-05 13.63 13.78 13.25 13.41 7.7M
2024-06-04 13.88 14.03 13.58 13.74 6.9M
2024-06-03 13.87 14.25 13.80 14.10 10.5M
2024-05-31 13.91 14.15 13.76 13.87 6.7M
2024-05-30 14.18 14.37 13.90 14.00 7.5M
2024-05-29 13.99 14.18 13.87 14.12 10.8M
2024-05-28 13.72 14.48 13.72 14.10 18.3M
2024-05-27 13.10 13.90 13.00 13.80 15.5M
2024-05-24 13.32 13.52 13.09 13.09 7.8M
2024-05-23 13.51 13.52 13.19 13.24 7.4M
2024-05-22 13.70 13.80 13.43 13.49 11.0M
2024-05-21 13.71 14.09 13.61 13.70 15.8M
2024-05-20 14.03 14.85 13.56 13.62 29.1M
2024-05-17 13.64 14.09 13.62 14.04 12.6M
2024-05-16 13.15 13.87 13.13 13.71 13.4M
2024-05-15 13.37 13.65 13.02 13.05 9.0M
2024-05-14 13.16 13.56 13.11 13.40 14.0M
2024-05-13 12.84 13.31 12.63 13.30 16.4M
2024-05-10 12.59 12.86 12.50 12.83 8.9M
2024-05-09 12.44 12.67 12.40 12.59 10.7M
2024-05-08 12.77 12.77 12.41 12.51 10.9M
2024-05-07 12.76 13.06 12.43 12.74 17.3M
2024-05-06 12.23 12.77 12.15 12.65 14.8M
2024-04-30 11.97 12.30 11.87 12.08 9.7M
2024-04-29 11.91 12.12 11.78 11.97 16.3M
2024-04-26 11.90 12.45 11.90 12.03 15.3M
2024-04-25 12.40 12.40 11.91 11.95 15.6M
2024-04-24 12.00 12.55 11.95 12.40 15.4M
2024-04-23 12.14 12.40 11.87 12.04 11.4M
2024-04-22 11.79 12.61 11.75 12.26 19.6M
2024-04-19 11.87 12.38 11.87 11.96 14.0M
2024-04-18 11.69 12.55 11.65 11.98 27.1M
2024-04-17 10.90 11.63 10.90 11.60 15.9M
2024-04-16 11.19 11.35 10.66 10.75 12.2M
2024-04-15 11.23 11.50 10.81 11.30 11.6M
2024-04-12 11.32 11.52 11.21 11.31 8.9M
2024-04-11 11.05 11.52 11.00 11.42 11.6M
2024-04-10 11.36 11.50 10.95 11.15 11.9M
2024-04-09 11.41 11.57 11.34 11.40 7.9M
2024-04-08 11.33 11.60 11.28 11.50 11.0M
2024-04-03 11.91 11.91 11.28 11.43 22.8M
2024-04-02 12.26 12.30 11.87 11.95 20.1M
2024-04-01 12.20 12.49 12.11 12.34 14.4M
2024-03-29 11.60 12.40 11.58 12.31 22.5M
2024-03-28 10.91 11.86 10.91 11.69 25.0M
2024-03-27 11.27 11.30 10.83 10.87 14.0M
2024-03-26 11.36 11.53 10.89 11.20 22.2M
2024-03-25 11.28 11.88 11.23 11.42 21.7M
2024-03-22 11.52 11.78 11.28 11.39 27.1M
2024-03-21 11.21 12.15 11.08 11.81 47.2M
2024-03-20 10.49 11.34 10.49 11.22 59.0M
2024-03-19 10.47 10.54 10.15 10.31 32.7M
2024-03-18 9.65 10.59 9.64 10.31 47.0M
2024-03-15 9.59 9.67 9.47 9.63 9.8M
2024-03-14 9.68 9.83 9.54 9.62 14.3M
2024-03-13 9.58 9.75 9.52 9.68 9.7M
2024-03-12 9.45 9.65 9.38 9.57 10.9M
2024-03-11 9.40 9.50 9.32 9.44 8.6M
2024-03-08 9.35 9.44 9.25 9.37 9.2M
2024-03-07 9.61 9.77 9.35 9.39 13.0M
2024-03-06 9.32 9.72 9.28 9.59 14.1M
2024-03-05 9.28 9.54 9.18 9.37 10.9M
2024-03-04 9.23 9.37 9.08 9.29 7.0M
2024-03-01 9.35 9.43 9.15 9.25 10.4M
2024-02-29 9.00 9.34 8.97 9.32 10.4M
2024-02-28 9.63 9.78 9.06 9.09 14.2M
2024-02-27 9.50 9.68 9.44 9.68 7.8M
2024-02-26 9.75 9.76 9.43 9.59 8.4M
2024-02-23 9.09 9.58 9.08 9.57 9.5M
2024-02-22 9.01 9.13 8.99 9.12 4.7M
2024-02-21 9.01 9.29 8.98 9.09 8.3M
2024-02-20 9.03 9.12 8.98 9.08 3.4M
2024-02-19 9.14 9.17 8.93 9.14 6.2M
2024-02-08 8.56 9.15 8.56 9.14 8.2M
2024-02-07 8.35 8.70 8.34 8.54 8.8M
2024-02-06 7.74 8.60 7.50 8.45 9.5M
2024-02-05 7.90 8.05 7.31 7.87 7.6M
2024-02-02 8.21 8.33 7.76 8.06 8.7M
2024-02-01 8.48 8.50 8.12 8.27 10.0M
2024-01-31 8.81 8.92 8.51 8.59 7.3M
2024-01-30 8.90 9.11 8.78 8.93 5.7M
2024-01-29 9.30 9.36 8.90 9.00 9.1M
2024-01-26 9.38 9.47 9.18 9.34 11.3M
2024-01-25 9.00 9.49 8.91 9.41 11.2M
2024-01-24 8.60 9.04 8.46 9.04 7.7M
2024-01-23 8.63 8.73 8.42 8.66 9.2M
2024-01-22 9.15 9.15 8.49 8.62 9.4M
2024-01-19 9.52 9.52 9.16 9.17 6.1M
2024-01-18 9.75 9.76 9.23 9.54 10.9M
2024-01-17 9.92 9.98 9.76 9.83 5.8M
2024-01-16 10.21 10.28 9.78 9.97 11.5M
2024-01-15 10.29 10.32 10.13 10.32 3.6M
2024-01-12 10.28 10.46 10.28 10.34 5.2M
2024-01-11 10.21 10.33 10.09 10.33 7.0M
2024-01-10 10.30 10.39 10.14 10.26 6.4M
2024-01-09 10.27 10.44 10.21 10.34 5.4M
2024-01-08 10.36 10.36 10.18 10.29 6.3M
2024-01-05 10.55 10.61 10.28 10.41 9.1M
2024-01-04 10.69 10.69 10.47 10.63 12.5M
2024-01-03 10.46 10.75 10.40 10.75 17.2M
2024-01-02 10.45 10.68 10.20 10.54 22.5M