Hubei Sanxia New Building Materials Co Ltd (600293)

600293
🏛️ China →
3.02
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
2022-12-30 2.51 2.55 2.48 2.54 9.0M
2022-12-29 2.56 2.56 2.50 2.50 9.6M
2022-12-28 2.60 2.60 2.52 2.54 10.2M
2022-12-27 2.60 2.61 2.58 2.60 7.5M
2022-12-26 2.57 2.59 2.55 2.58 7.5M
2022-12-23 2.53 2.59 2.52 2.56 9.6M
2022-12-22 2.62 2.62 2.54 2.55 10.1M
2022-12-21 2.63 2.64 2.58 2.60 8.1M
2022-12-20 2.62 2.67 2.59 2.63 11.2M
2022-12-19 2.72 2.74 2.63 2.64 12.9M
2022-12-16 2.72 2.75 2.68 2.72 11.9M
2022-12-15 2.73 2.75 2.70 2.73 8.8M
2022-12-14 2.79 2.79 2.72 2.73 11.9M
2022-12-13 2.75 2.80 2.75 2.78 8.4M
2022-12-12 2.83 2.84 2.76 2.77 13.6M
2022-12-09 2.84 2.86 2.80 2.82 9.6M
2022-12-08 2.85 2.87 2.82 2.83 10.1M
2022-12-07 2.85 2.87 2.83 2.85 10.7M
2022-12-06 2.89 2.89 2.84 2.85 12.4M
2022-12-05 2.85 2.89 2.84 2.89 17.6M
2022-12-02 2.80 2.85 2.80 2.84 11.8M
2022-12-01 2.85 2.87 2.80 2.81 15.7M
2022-11-30 2.86 2.88 2.82 2.83 21.2M
2022-11-29 2.78 2.86 2.77 2.86 21.2M
2022-11-28 2.76 2.77 2.72 2.75 10.6M
2022-11-25 2.78 2.81 2.75 2.78 12.9M
2022-11-24 2.78 2.79 2.73 2.77 12.4M
2022-11-23 2.78 2.79 2.71 2.74 12.7M
2022-11-22 2.79 2.84 2.75 2.77 10.1M
2022-11-21 2.79 2.79 2.72 2.77 10.7M
2022-11-18 2.84 2.85 2.78 2.78 11.2M
2022-11-17 2.86 2.87 2.81 2.83 9.3M
2022-11-16 2.86 2.87 2.83 2.85 9.5M
2022-11-15 2.83 2.86 2.82 2.86 12.3M
2022-11-14 2.85 2.88 2.81 2.83 13.2M
2022-11-11 2.84 2.86 2.81 2.82 13.1M
2022-11-10 2.77 2.81 2.75 2.80 10.8M
2022-11-09 2.82 2.82 2.78 2.79 10.6M
2022-11-08 2.80 2.80 2.75 2.79 12.2M
2022-11-07 2.75 2.79 2.74 2.77 15.2M
2022-11-04 2.68 2.74 2.66 2.73 20.8M
2022-11-03 2.67 2.70 2.63 2.65 14.5M
2022-11-02 2.72 2.74 2.68 2.69 17.1M
2022-11-01 2.67 2.70 2.63 2.69 19.0M
2022-10-31 2.59 2.68 2.56 2.64 25.3M
2022-10-28 2.93 2.93 2.70 2.70 35.6M
2022-10-27 3.01 3.02 2.98 3.00 8.6M
2022-10-26 2.96 3.02 2.94 3.00 10.4M
2022-10-25 2.92 2.98 2.88 2.95 12.4M
2022-10-24 3.00 3.03 2.91 2.93 12.9M
2022-10-21 3.04 3.06 2.99 3.00 9.8M
2022-10-20 3.03 3.06 2.99 3.03 9.9M
2022-10-19 3.07 3.10 3.03 3.03 9.1M
2022-10-18 3.11 3.13 3.05 3.07 12.3M
2022-10-17 3.06 3.12 3.04 3.10 9.5M
2022-10-14 3.04 3.10 3.03 3.07 10.9M
2022-10-13 3.01 3.07 2.98 3.04 11.4M
2022-10-12 2.95 3.02 2.90 3.02 9.2M
2022-10-11 2.90 2.96 2.86 2.95 8.5M
2022-10-10 3.01 3.04 2.90 2.92 11.4M
2022-09-30 3.01 3.05 2.99 3.01 11.0M
2022-09-29 3.10 3.11 2.99 3.03 13.7M
2022-09-28 3.15 3.17 3.05 3.06 12.9M
2022-09-27 3.10 3.17 3.08 3.17 11.8M
2022-09-26 3.20 3.20 3.08 3.10 15.6M
2022-09-23 3.28 3.28 3.19 3.21 11.2M
2022-09-22 3.28 3.33 3.25 3.26 12.8M
2022-09-21 3.22 3.33 3.19 3.31 14.1M
2022-09-20 3.19 3.25 3.19 3.24 11.5M
2022-09-19 3.19 3.19 3.12 3.18 13.7M
2022-09-16 3.33 3.33 3.20 3.21 20.6M
2022-09-15 3.45 3.47 3.28 3.31 30.2M
2022-09-14 3.41 3.47 3.40 3.44 13.3M
2022-09-13 3.49 3.51 3.45 3.47 13.4M
2022-09-09 3.47 3.51 3.45 3.50 9.0M
2022-09-08 3.53 3.54 3.47 3.48 12.4M
2022-09-07 3.54 3.56 3.51 3.52 14.5M
2022-09-06 3.46 3.55 3.46 3.54 22.5M
2022-09-05 3.42 3.45 3.41 3.45 13.7M
2022-09-02 3.43 3.46 3.40 3.45 18.8M
2022-09-01 3.48 3.51 3.40 3.43 29.1M
2022-08-31 3.65 3.67 3.48 3.48 34.6M
2022-08-30 3.67 3.75 3.60 3.64 24.8M
2022-08-29 3.57 3.70 3.51 3.66 23.7M
2022-08-26 3.64 3.69 3.59 3.61 24.3M
2022-08-25 3.69 3.69 3.56 3.64 25.9M
2022-08-24 3.82 3.82 3.66 3.66 36.9M
2022-08-23 3.80 3.85 3.78 3.82 24.7M
2022-08-22 3.80 3.85 3.76 3.81 34.6M
2022-08-19 3.94 3.97 3.80 3.82 35.2M
2022-08-18 4.07 4.11 3.84 3.92 54.9M
2022-08-17 3.99 4.25 3.93 4.07 83.3M
2022-08-16 3.90 4.03 3.86 4.03 74.9M
2022-08-15 3.85 3.88 3.79 3.86 40.9M
2022-08-12 3.65 3.90 3.63 3.83 82.1M
2022-08-11 3.60 3.67 3.60 3.66 23.3M
2022-08-10 3.58 3.67 3.54 3.62 23.9M
2022-08-09 3.58 3.65 3.55 3.58 21.5M
2022-08-08 3.54 3.60 3.46 3.58 22.8M
2022-08-05 3.59 3.60 3.49 3.54 26.4M
2022-08-04 3.60 3.62 3.49 3.58 22.6M
2022-08-03 3.48 3.75 3.48 3.54 50.8M
2022-08-02 3.69 3.72 3.43 3.50 60.1M
2022-08-01 3.89 3.95 3.72 3.76 58.6M
2022-07-29 3.73 3.90 3.72 3.82 59.2M
2022-07-28 3.76 3.78 3.70 3.72 23.4M
2022-07-27 3.79 3.83 3.72 3.74 21.9M
2022-07-26 3.74 3.82 3.66 3.80 24.7M
2022-07-25 3.78 3.81 3.70 3.74 24.8M
2022-07-22 3.81 3.87 3.74 3.81 34.4M
2022-07-21 3.82 3.87 3.80 3.81 33.4M
2022-07-20 3.85 3.87 3.82 3.84 26.4M
2022-07-19 3.90 3.91 3.81 3.85 34.7M
2022-07-18 3.70 3.91 3.70 3.90 53.5M
2022-07-15 3.77 3.81 3.67 3.67 33.8M
2022-07-14 3.86 3.88 3.75 3.77 37.3M
2022-07-13 3.80 3.92 3.78 3.86 41.9M
2022-07-12 3.91 3.96 3.79 3.80 48.8M
2022-07-11 3.88 4.03 3.79 3.88 98.8M
2022-07-08 3.68 3.98 3.66 3.81 80.6M
2022-07-07 3.58 3.79 3.58 3.70 41.8M
2022-07-06 3.71 3.72 3.57 3.62 26.5M
2022-07-05 3.79 3.80 3.60 3.68 54.2M
2022-07-04 3.71 3.88 3.62 3.80 45.4M
2022-07-01 3.66 3.79 3.61 3.71 29.6M
2022-06-30 3.68 3.75 3.65 3.66 21.3M
2022-06-29 3.76 3.79 3.68 3.69 34.2M
2022-06-28 3.80 3.82 3.73 3.75 40.3M
2022-06-27 3.65 3.80 3.64 3.76 65.0M
2022-06-24 3.49 3.80 3.47 3.65 74.4M
2022-06-23 3.44 3.52 3.40 3.48 25.8M
2022-06-22 3.57 3.57 3.43 3.44 24.1M
2022-06-21 3.60 3.63 3.51 3.54 25.2M
2022-06-20 3.62 3.70 3.58 3.61 31.6M
2022-06-17 3.57 3.72 3.56 3.65 36.2M
2022-06-16 3.63 3.68 3.56 3.61 37.2M
2022-06-15 3.85 3.93 3.66 3.66 50.7M
2022-06-14 3.80 3.88 3.64 3.75 69.2M
2022-06-13 3.58 3.93 3.56 3.81 99.2M
2022-06-10 3.46 3.81 3.43 3.59 53.8M
2022-06-09 3.52 3.55 3.45 3.47 16.0M
2022-06-08 3.56 3.63 3.44 3.56 28.3M
2022-06-07 3.57 3.61 3.51 3.58 32.1M
2022-06-06 3.46 3.59 3.45 3.55 27.9M
2022-06-02 3.51 3.53 3.43 3.46 20.0M
2022-06-01 3.49 3.58 3.46 3.49 25.0M
2022-05-31 3.45 3.63 3.40 3.49 37.3M
2022-05-30 3.48 3.49 3.39 3.42 25.8M
2022-05-27 3.50 3.52 3.43 3.47 21.3M
2022-05-26 3.50 3.57 3.40 3.46 56.2M
2022-05-25 3.24 3.54 3.21 3.54 54.0M
2022-05-24 3.41 3.42 3.21 3.22 22.2M
2022-05-23 3.35 3.43 3.34 3.40 22.2M
2022-05-20 3.34 3.37 3.30 3.34 17.7M
2022-05-19 3.28 3.39 3.26 3.35 22.7M
2022-05-18 3.31 3.36 3.30 3.32 17.0M
2022-05-17 3.39 3.40 3.30 3.32 22.3M
2022-05-16 3.43 3.46 3.34 3.40 34.6M
2022-05-13 3.42 3.48 3.36 3.42 78.8M
2022-05-12 3.06 3.40 3.04 3.40 58.3M
2022-05-11 3.10 3.16 3.09 3.09 23.7M
2022-05-10 3.04 3.12 2.98 3.12 23.6M
2022-05-09 3.04 3.13 3.00 3.06 15.2M
2022-05-06 3.07 3.08 3.01 3.02 19.5M
2022-05-05 3.13 3.22 3.10 3.16 39.1M
2022-04-29 3.07 3.20 3.00 3.20 41.6M
2022-04-28 3.12 3.20 2.96 3.04 23.4M
2022-04-27 2.95 3.09 2.88 3.07 27.8M
2022-04-26 3.18 3.18 2.94 2.94 29.5M
2022-04-25 3.46 3.46 3.14 3.14 36.6M
2022-04-22 3.59 3.59 3.40 3.49 29.3M
2022-04-21 3.84 3.85 3.54 3.57 39.1M
2022-04-20 3.65 3.94 3.64 3.78 60.1M
2022-04-19 3.51 3.72 3.50 3.64 29.9M
2022-04-18 3.46 3.52 3.40 3.48 19.5M
2022-04-15 3.61 3.66 3.48 3.49 26.5M
2022-04-14 3.65 3.72 3.60 3.62 21.6M
2022-04-13 3.84 3.84 3.64 3.67 31.7M
2022-04-12 3.78 3.85 3.72 3.85 23.0M
2022-04-11 3.92 3.95 3.77 3.80 31.5M
2022-04-08 3.82 3.92 3.75 3.88 29.8M
2022-04-07 3.86 4.03 3.83 3.85 35.4M
2022-04-06 3.75 3.96 3.74 3.88 40.4M
2022-04-01 3.80 3.82 3.71 3.76 23.6M
2022-03-31 3.78 3.89 3.77 3.82 32.2M
2022-03-30 3.79 3.83 3.71 3.78 26.5M
2022-03-29 3.78 3.79 3.69 3.73 30.6M
2022-03-28 3.79 3.86 3.75 3.79 37.2M
2022-03-25 3.97 3.97 3.75 3.86 37.5M
2022-03-24 3.98 4.00 3.83 3.88 58.9M
2022-03-23 3.93 4.07 3.90 3.98 64.1M
2022-03-22 3.89 4.02 3.85 3.97 85.8M
2022-03-21 3.95 4.15 3.81 3.91 131.3M
2022-03-18 3.53 3.84 3.52 3.84 66.9M
2022-03-17 3.49 3.51 3.44 3.49 24.5M
2022-03-16 3.31 3.51 3.23 3.50 29.0M
2022-03-15 3.43 3.45 3.24 3.26 19.2M
2022-03-14 3.52 3.54 3.43 3.44 17.6M
2022-03-11 3.43 3.54 3.37 3.51 24.5M
2022-03-10 3.43 3.57 3.40 3.48 18.4M
2022-03-09 3.42 3.46 3.21 3.38 24.9M
2022-03-08 3.52 3.53 3.37 3.42 16.8M
2022-03-07 3.56 3.57 3.51 3.52 14.0M
2022-03-04 3.64 3.64 3.56 3.57 14.7M
2022-03-03 3.63 3.69 3.62 3.65 20.3M
2022-03-02 3.62 3.66 3.60 3.62 15.5M
2022-03-01 3.58 3.63 3.58 3.61 15.8M
2022-02-28 3.60 3.61 3.53 3.57 13.2M
2022-02-25 3.56 3.65 3.56 3.59 21.4M
2022-02-24 3.68 3.68 3.49 3.53 27.2M
2022-02-23 3.71 3.75 3.67 3.69 18.9M
2022-02-22 3.73 3.82 3.70 3.70 25.7M
2022-02-21 3.71 3.79 3.68 3.75 28.6M
2022-02-18 3.71 3.74 3.67 3.71 22.5M
2022-02-17 3.77 3.78 3.70 3.72 14.8M
2022-02-16 3.67 3.76 3.65 3.74 18.0M
2022-02-15 3.67 3.69 3.62 3.64 15.0M
2022-02-14 3.71 3.73 3.65 3.67 15.3M
2022-02-11 3.73 3.80 3.66 3.73 27.8M
2022-02-10 3.74 3.75 3.67 3.72 19.1M
2022-02-09 3.71 3.79 3.71 3.73 15.8M
2022-02-08 3.70 3.71 3.65 3.70 15.7M
2022-02-07 3.62 3.68 3.58 3.67 19.7M
2022-01-28 3.46 3.58 3.45 3.56 15.0M
2022-01-27 3.49 3.54 3.45 3.46 14.0M
2022-01-26 3.50 3.54 3.41 3.50 24.0M
2022-01-25 3.58 3.65 3.44 3.51 26.2M
2022-01-24 3.58 3.70 3.58 3.64 20.0M
2022-01-21 3.70 3.72 3.50 3.55 29.8M
2022-01-20 3.77 3.81 3.67 3.72 19.6M
2022-01-19 3.77 3.83 3.76 3.79 11.8M
2022-01-18 3.86 3.87 3.77 3.78 18.6M
2022-01-17 3.83 3.89 3.77 3.87 19.6M
2022-01-14 3.90 3.92 3.84 3.84 22.3M
2022-01-13 3.84 4.08 3.81 3.92 47.9M
2022-01-12 3.81 3.84 3.72 3.81 26.2M
2022-01-11 3.78 3.90 3.77 3.81 18.3M
2022-01-10 3.83 3.84 3.72 3.82 26.9M
2022-01-07 3.91 3.93 3.75 3.84 28.6M
2022-01-06 3.91 3.96 3.86 3.91 26.2M
2022-01-05 3.95 3.96 3.87 3.91 24.4M
2022-01-04 3.89 3.98 3.83 3.96 41.3M