Harbin VITI Electronics Corp (603023)

603023
🏛️ China →
4.20
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
2024-12-31 2.69 2.76 2.62 2.74 5.5M
2024-12-30 2.72 2.72 2.66 2.69 2.5M
2024-12-27 2.69 2.80 2.67 2.73 6.2M
2024-12-26 2.61 2.73 2.61 2.71 4.6M
2024-12-25 2.64 2.75 2.60 2.64 6.2M
2024-12-24 2.59 2.66 2.50 2.64 8.9M
2024-12-23 2.74 2.75 2.62 2.62 9.9M
2024-12-20 2.80 2.80 2.74 2.76 6.5M
2024-12-19 2.75 2.84 2.71 2.76 8.5M
2024-12-18 2.76 2.86 2.76 2.78 21.2M
2024-12-17 2.98 3.05 2.90 2.91 30.2M
2024-12-16 2.93 2.94 2.80 2.90 16.4M
2024-12-13 3.00 3.04 2.92 2.95 8.1M
2024-12-12 2.98 3.04 2.95 3.01 8.1M
2024-12-11 2.97 3.02 2.95 2.97 8.1M
2024-12-10 3.02 3.08 2.91 2.98 14.4M
2024-12-09 2.85 2.98 2.81 2.98 16.8M
2024-12-06 2.85 2.88 2.83 2.84 9.3M
2024-12-05 2.85 2.86 2.83 2.85 3.9M
2024-12-04 2.87 2.89 2.82 2.85 5.5M
2024-12-03 2.91 2.93 2.84 2.87 7.7M
2024-12-02 2.87 2.94 2.86 2.91 8.2M
2024-11-29 2.88 2.92 2.82 2.87 6.8M
2024-11-28 2.87 2.92 2.85 2.88 5.8M
2024-11-27 2.85 2.88 2.74 2.88 7.3M
2024-11-26 2.91 2.91 2.83 2.86 7.0M
2024-11-25 2.92 3.01 2.83 2.90 10.8M
2024-11-22 3.02 3.14 2.93 2.96 15.6M
2024-11-21 2.95 3.02 2.90 3.02 18.3M
2024-11-20 2.73 2.88 2.73 2.88 10.0M
2024-11-19 2.80 2.81 2.64 2.74 9.5M
2024-11-18 2.77 2.84 2.65 2.77 11.9M
2024-11-15 2.85 2.89 2.76 2.78 17.4M
2024-11-14 2.90 3.02 2.86 2.90 15.7M
2024-11-13 2.86 2.97 2.77 2.88 20.1M
2024-11-12 3.02 3.08 2.88 2.92 23.9M
2024-11-11 2.82 2.96 2.80 2.96 13.5M
2024-11-08 2.82 2.85 2.76 2.82 14.8M
2024-11-07 2.72 2.88 2.72 2.84 18.6M
2024-11-06 2.64 2.77 2.63 2.77 23.1M
2024-11-05 2.56 2.64 2.55 2.64 17.7M
2024-11-04 2.41 2.51 2.41 2.51 14.8M
2024-11-01 2.54 2.57 2.39 2.39 18.5M
2024-10-31 2.60 2.63 2.52 2.52 18.8M
2024-10-30 2.60 2.72 2.56 2.60 22.4M
2024-10-29 2.52 2.63 2.50 2.60 21.1M
2024-10-28 2.33 2.56 2.32 2.56 33.6M
2024-10-25 2.40 2.50 2.40 2.44 20.3M
2024-10-24 2.54 2.54 2.34 2.38 30.8M
2024-10-23 2.31 2.42 2.30 2.42 9.0M
2024-10-22 2.20 2.30 2.17 2.30 23.2M
2024-10-21 2.12 2.19 2.10 2.19 14.7M
2024-10-18 2.06 2.11 2.04 2.11 10.8M
2024-10-17 2.10 2.15 2.05 2.06 11.1M
2024-10-16 2.07 2.10 2.06 2.09 6.7M
2024-10-15 2.11 2.13 2.07 2.08 13.2M
2024-10-14 2.05 2.14 2.05 2.13 18.1M
2024-10-11 2.02 2.09 2.01 2.04 14.2M
2024-10-10 2.03 2.06 1.99 2.03 14.0M
2024-10-09 2.14 2.14 2.04 2.04 20.1M
2024-10-08 2.26 2.26 2.10 2.15 33.6M
2024-09-30 2.06 2.15 2.05 2.15 28.4M
2024-09-27 2.03 2.06 2.01 2.05 11.2M
2024-09-26 1.96 2.02 1.94 2.02 12.8M
2024-09-25 1.93 1.99 1.93 1.96 11.8M
2024-09-24 1.90 1.93 1.89 1.91 7.1M
2024-09-23 1.91 1.93 1.89 1.90 4.8M
2024-09-20 1.93 1.94 1.89 1.92 3.7M
2024-09-19 1.88 1.93 1.88 1.92 5.4M
2024-09-18 2.01 2.01 1.89 1.90 8.0M
2024-09-13 2.00 2.02 1.95 1.99 13.2M
2024-09-12 1.90 1.98 1.90 1.98 6.9M
2024-09-11 1.90 1.91 1.87 1.89 4.6M
2024-09-10 1.91 1.93 1.85 1.87 6.3M
2024-09-09 1.90 1.93 1.85 1.92 5.4M
2024-09-06 1.97 2.00 1.90 1.92 8.4M
2024-09-05 1.92 1.99 1.92 1.97 6.6M
2024-09-04 2.05 2.05 1.95 1.95 15.9M
2024-09-03 1.98 2.05 1.97 2.05 15.9M
2024-09-02 1.93 2.03 1.92 1.99 12.8M
2024-08-30 1.92 1.96 1.91 1.95 9.6M
2024-08-29 1.91 1.93 1.89 1.93 7.1M
2024-08-28 1.89 1.98 1.88 1.93 12.2M
2024-08-27 1.86 1.91 1.85 1.90 6.7M
2024-08-26 1.82 1.89 1.81 1.87 4.4M
2024-08-23 1.81 1.85 1.80 1.83 3.9M
2024-08-22 1.84 1.85 1.81 1.83 4.5M
2024-08-21 1.82 1.84 1.81 1.84 2.9M
2024-08-20 1.85 1.86 1.80 1.82 4.9M
2024-08-19 1.85 1.89 1.85 1.85 5.0M
2024-08-16 1.84 1.88 1.84 1.86 5.4M
2024-08-15 1.84 1.85 1.78 1.84 7.0M
2024-08-14 1.86 1.87 1.83 1.83 5.4M
2024-08-13 1.85 1.92 1.84 1.87 7.7M
2024-08-12 1.94 1.96 1.87 1.87 11.6M
2024-08-09 2.01 2.05 1.96 1.97 13.7M
2024-08-08 1.96 2.02 1.92 2.02 14.5M
2024-08-07 1.99 2.00 1.94 1.95 9.1M
2024-08-06 1.97 2.01 1.96 1.99 9.1M
2024-08-05 1.97 2.04 1.94 1.97 14.9M
2024-08-02 1.97 2.02 1.93 1.98 13.9M
2024-08-01 1.93 1.98 1.92 1.98 11.8M
2024-07-31 1.95 1.98 1.92 1.94 14.4M
2024-07-30 1.91 1.97 1.89 1.96 10.7M
2024-07-29 1.90 1.93 1.88 1.91 7.3M
2024-07-26 1.88 1.92 1.86 1.89 7.8M
2024-07-25 1.87 1.90 1.82 1.88 9.4M
2024-07-24 1.87 1.92 1.87 1.88 9.9M
2024-07-23 1.95 2.02 1.88 1.90 20.0M
2024-07-22 1.90 1.98 1.86 1.96 13.4M
2024-07-19 1.89 1.91 1.82 1.90 10.2M
2024-07-18 1.82 1.91 1.78 1.90 13.5M
2024-07-17 1.92 1.93 1.82 1.82 10.8M
2024-07-16 1.87 1.94 1.85 1.92 9.9M
2024-07-15 1.83 1.88 1.80 1.87 9.2M
2024-07-12 1.76 1.86 1.74 1.83 8.0M
2024-07-11 1.73 1.79 1.70 1.78 8.2M
2024-07-10 1.75 1.76 1.71 1.71 11.7M
2024-07-09 1.76 1.82 1.74 1.80 6.5M
2024-07-08 1.86 1.90 1.80 1.80 8.9M
2024-07-05 1.81 1.89 1.78 1.89 7.8M
2024-07-04 1.83 1.84 1.77 1.81 7.6M
2024-07-03 1.80 1.85 1.77 1.82 9.3M
2024-07-02 1.71 1.81 1.70 1.79 8.1M
2024-07-01 1.67 1.73 1.62 1.72 11.5M
2024-06-28 1.55 1.65 1.55 1.65 12.6M
2024-06-27 1.53 1.60 1.53 1.57 15.1M
2024-06-26 1.53 1.55 1.53 1.53 23.6M
2024-06-25 1.61 1.61 1.61 1.61 0.5M
2024-06-24 1.69 1.69 1.69 1.69 1.1M
2024-06-21 1.80 1.82 1.75 1.78 8.1M
2024-06-20 1.92 1.92 1.84 1.84 9.3M
2024-06-19 1.89 1.98 1.88 1.94 11.5M
2024-06-18 1.86 1.91 1.83 1.89 7.4M
2024-06-17 1.87 1.89 1.82 1.86 10.0M
2024-06-14 1.76 1.87 1.75 1.87 13.7M
2024-06-13 1.81 1.83 1.75 1.78 10.9M
2024-06-12 1.69 1.80 1.69 1.80 10.8M
2024-06-11 1.66 1.71 1.60 1.71 10.1M
2024-06-07 1.66 1.68 1.55 1.65 15.0M
2024-06-06 1.69 1.72 1.62 1.62 8.1M
2024-06-05 1.64 1.77 1.63 1.71 14.3M
2024-06-04 1.77 1.78 1.69 1.69 13.5M
2024-06-03 1.85 1.87 1.78 1.78 13.3M
2024-05-31 1.80 1.94 1.80 1.87 9.8M
2024-05-30 1.92 1.95 1.87 1.87 15.7M
2024-05-29 2.03 2.07 1.95 1.97 19.0M
2024-05-28 2.12 2.14 2.02 2.05 11.7M
2024-05-27 2.20 2.21 2.10 2.12 11.9M
2024-05-24 2.20 2.25 2.14 2.21 15.9M
2024-05-23 2.07 2.19 2.07 2.19 18.8M
2024-05-22 2.09 2.13 2.03 2.09 18.0M
2024-05-21 2.23 2.24 2.14 2.14 9.8M
2024-05-20 2.24 2.31 2.23 2.25 17.6M
2024-05-17 2.20 2.27 2.17 2.24 15.3M
2024-05-16 2.20 2.27 2.18 2.18 24.5M
2024-05-15 2.12 2.25 2.04 2.25 38.0M
2024-05-14 2.03 2.21 2.02 2.14 40.8M
2024-05-13 2.16 2.19 2.13 2.13 13.5M
2024-05-10 2.24 2.27 2.24 2.24 56.1M
2024-05-09 2.36 2.36 2.36 2.36 0.6M
2024-05-08 2.48 2.48 2.48 2.48 0.6M
2024-05-07 2.61 2.61 2.61 2.61 0.2M
2024-05-06 2.75 2.75 2.75 2.75 0.9M
2024-04-29 2.70 2.93 2.70 2.89 42.7M
2024-04-26 2.57 2.85 2.57 2.78 42.0M
2024-04-25 3.02 3.02 2.81 2.85 55.6M
2024-04-24 2.49 2.76 2.45 2.76 21.8M
2024-04-23 2.56 2.57 2.48 2.51 19.3M
2024-04-22 2.60 2.75 2.40 2.54 32.1M
2024-04-19 2.80 2.80 2.65 2.66 20.6M
2024-04-18 2.70 2.85 2.65 2.76 34.8M
2024-04-17 2.42 2.85 2.42 2.81 44.0M
2024-04-16 2.69 2.69 2.69 2.69 4.0M
2024-04-15 3.00 3.13 2.99 2.99 24.6M
2024-04-12 3.46 3.48 3.30 3.32 26.4M
2024-04-11 3.36 3.56 3.34 3.45 23.4M
2024-04-10 3.84 3.84 3.54 3.54 41.6M
2024-04-09 3.96 4.01 3.85 3.93 29.5M
2024-04-08 3.78 4.20 3.74 4.06 46.7M
2024-04-03 3.98 4.00 3.73 3.82 35.0M
2024-04-02 4.10 4.11 3.96 3.99 33.0M
2024-04-01 4.03 4.22 3.95 4.11 45.9M
2024-03-29 4.15 4.17 4.01 4.03 46.7M
2024-03-28 4.19 4.36 3.97 4.27 85.2M
2024-03-27 3.86 4.21 3.86 4.21 44.5M
2024-03-26 3.99 4.06 3.79 3.83 56.2M
2024-03-25 4.31 4.45 4.16 4.16 57.0M
2024-03-22 4.69 5.06 4.33 4.62 112.0M
2024-03-21 4.51 4.75 4.35 4.75 125.7M
2024-03-20 4.13 4.32 4.11 4.32 49.4M
2024-03-19 3.56 3.93 3.56 3.93 29.3M
2024-03-18 3.53 3.63 3.46 3.57 28.6M
2024-03-15 3.28 3.57 3.28 3.51 31.9M
2024-03-14 3.58 3.63 3.44 3.56 24.0M
2024-03-13 3.51 3.75 3.50 3.62 35.0M
2024-03-12 3.43 3.54 3.37 3.54 25.4M
2024-03-11 3.28 3.39 3.26 3.39 16.9M
2024-03-08 3.35 3.36 3.24 3.28 17.0M
2024-03-07 3.29 3.45 3.29 3.34 24.1M
2024-03-06 3.24 3.34 3.19 3.29 15.0M
2024-03-05 3.30 3.33 3.24 3.25 15.5M
2024-03-04 3.37 3.41 3.26 3.33 18.4M
2024-03-01 3.39 3.45 3.33 3.38 24.1M
2024-02-29 3.17 3.42 3.10 3.41 35.0M
2024-02-28 3.70 3.77 3.32 3.32 51.5M
2024-02-27 3.50 3.74 3.38 3.69 42.1M
2024-02-26 3.35 3.57 3.31 3.50 46.9M
2024-02-23 3.19 3.30 3.15 3.30 43.2M
2024-02-22 3.32 3.32 3.07 3.22 53.3M
2024-02-21 2.76 3.05 2.70 3.05 15.7M
2024-02-20 2.69 2.80 2.61 2.77 26.8M
2024-02-19 2.42 2.68 2.42 2.68 38.0M
2024-02-08 2.35 2.50 2.17 2.49 44.4M
2024-02-07 2.67 2.68 2.38 2.41 39.9M
2024-02-06 2.64 2.80 2.64 2.64 33.5M
2024-02-05 3.26 3.30 2.93 2.93 17.1M
2024-02-02 3.45 3.53 3.15 3.26 17.0M
2024-02-01 3.47 3.49 3.29 3.41 17.1M
2024-01-31 3.71 3.75 3.46 3.48 16.0M
2024-01-30 3.80 3.90 3.73 3.74 11.7M
2024-01-29 3.93 4.01 3.78 3.80 13.2M
2024-01-26 3.95 4.03 3.90 3.93 13.6M
2024-01-25 3.75 3.94 3.73 3.93 15.5M
2024-01-24 3.75 3.84 3.63 3.77 15.3M
2024-01-23 3.77 3.82 3.66 3.74 19.0M
2024-01-22 4.00 4.05 3.78 3.80 18.8M
2024-01-19 4.04 4.11 4.00 4.00 16.4M
2024-01-18 4.05 4.12 3.92 4.00 27.0M
2024-01-17 4.29 4.41 4.05 4.05 45.7M
2024-01-16 4.11 4.35 4.11 4.31 74.8M
2024-01-15 4.46 4.46 4.46 4.46 10.7M
2024-01-12 5.02 5.07 4.93 4.95 11.3M
2024-01-11 4.94 5.04 4.92 5.04 10.8M
2024-01-10 5.04 5.04 4.90 4.93 10.5M
2024-01-09 5.00 5.11 4.97 5.04 11.7M
2024-01-08 5.05 5.11 5.00 5.00 10.8M
2024-01-05 5.21 5.21 5.04 5.06 13.8M
2024-01-04 5.15 5.20 5.10 5.18 13.2M
2024-01-03 5.22 5.23 5.08 5.16 16.6M
2024-01-02 5.24 5.30 5.21 5.23 16.9M