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
2023-12-29 3.62 3.71 3.58 3.64 62.2M
2023-12-28 3.52 3.72 3.48 3.66 97.6M
2023-12-27 3.58 3.59 3.48 3.52 89.8M
2023-12-26 3.25 3.62 3.25 3.62 91.7M
2023-12-25 3.21 3.38 3.14 3.29 46.3M
2023-12-22 3.38 3.54 3.22 3.23 56.1M
2023-12-21 3.18 3.24 3.15 3.22 11.0M
2023-12-20 3.23 3.25 3.19 3.20 6.4M
2023-12-19 3.22 3.24 3.19 3.22 9.0M
2023-12-18 3.26 3.31 3.22 3.23 14.9M
2023-12-15 3.25 3.26 3.22 3.23 6.4M
2023-12-14 3.27 3.27 3.23 3.24 7.8M
2023-12-13 3.26 3.30 3.24 3.25 9.7M
2023-12-12 3.23 3.27 3.21 3.26 10.2M
2023-12-11 3.17 3.26 3.16 3.24 13.8M
2023-12-08 3.30 3.32 3.18 3.20 18.9M
2023-12-07 3.32 3.34 3.28 3.30 12.4M
2023-12-06 3.28 3.36 3.26 3.33 16.0M
2023-12-05 3.33 3.37 3.28 3.28 13.3M
2023-12-04 3.31 3.37 3.30 3.34 16.0M
2023-12-01 3.27 3.29 3.24 3.29 7.1M
2023-11-30 3.26 3.29 3.23 3.26 7.6M
2023-11-29 3.28 3.31 3.24 3.26 9.4M
2023-11-28 3.26 3.30 3.23 3.28 9.4M
2023-11-27 3.26 3.27 3.22 3.26 11.1M
2023-11-24 3.30 3.32 3.26 3.27 11.8M
2023-11-23 3.35 3.36 3.28 3.30 15.5M
2023-11-22 3.32 3.38 3.27 3.35 22.7M
2023-11-21 3.25 3.40 3.24 3.33 31.3M
2023-11-20 3.21 3.25 3.19 3.24 10.4M
2023-11-17 3.20 3.22 3.17 3.21 10.2M
2023-11-16 3.30 3.32 3.18 3.20 24.2M
2023-11-15 3.19 3.30 3.18 3.30 20.2M
2023-11-14 3.17 3.21 3.17 3.19 8.5M
2023-11-13 3.11 3.17 3.11 3.16 10.6M
2023-11-10 3.18 3.19 3.09 3.12 10.3M
2023-11-09 3.14 3.20 3.13 3.16 10.7M
2023-11-08 3.15 3.18 3.13 3.15 9.0M
2023-11-07 3.17 3.18 3.12 3.16 9.5M
2023-11-06 3.19 3.19 3.13 3.18 11.5M
2023-11-03 3.20 3.20 3.15 3.17 7.6M
2023-11-02 3.22 3.22 3.16 3.17 7.5M
2023-11-01 3.26 3.26 3.18 3.20 10.4M
2023-10-31 3.26 3.29 3.23 3.24 8.9M
2023-10-30 3.18 3.26 3.16 3.25 17.7M
2023-10-27 3.18 3.20 3.15 3.19 12.5M
2023-10-26 3.23 3.23 3.09 3.18 22.4M
2023-10-25 3.14 3.27 3.12 3.22 20.6M
2023-10-24 3.07 3.10 3.04 3.09 10.9M
2023-10-23 3.11 3.13 3.03 3.05 11.6M
2023-10-20 3.10 3.16 3.06 3.10 11.0M
2023-10-19 3.13 3.17 3.10 3.10 9.1M
2023-10-18 3.16 3.18 3.12 3.13 10.4M
2023-10-17 3.15 3.19 3.13 3.18 10.1M
2023-10-16 3.12 3.20 3.12 3.17 12.5M
2023-10-13 3.14 3.17 3.12 3.13 7.9M
2023-10-12 3.14 3.16 3.11 3.15 10.3M
2023-10-11 3.15 3.20 3.11 3.13 11.5M
2023-10-10 3.19 3.19 3.12 3.14 13.2M
2023-10-09 3.21 3.24 3.14 3.18 19.6M
2023-09-28 3.18 3.22 3.17 3.20 11.5M
2023-09-27 3.23 3.26 3.18 3.19 14.2M
2023-09-26 3.25 3.25 3.20 3.21 11.8M
2023-09-25 3.24 3.33 3.22 3.25 16.1M
2023-09-22 3.28 3.29 3.21 3.25 16.1M
2023-09-21 3.33 3.34 3.24 3.28 20.0M
2023-09-20 3.25 3.39 3.23 3.32 33.9M
2023-09-19 3.24 3.30 3.22 3.24 29.0M
2023-09-18 3.40 3.40 3.22 3.25 52.9M
2023-09-15 3.49 3.54 3.37 3.40 53.5M
2023-09-14 3.38 3.70 3.36 3.47 87.5M
2023-09-13 3.31 3.43 3.29 3.38 33.5M
2023-09-12 3.24 3.36 3.24 3.32 29.5M
2023-09-11 3.26 3.30 3.18 3.26 33.5M
2023-09-08 3.23 3.41 3.19 3.26 48.1M
2023-09-07 3.14 3.32 3.13 3.21 46.9M
2023-09-06 3.00 3.17 3.00 3.16 40.5M
2023-09-05 3.05 3.07 3.00 3.02 24.0M
2023-09-04 3.06 3.10 2.99 3.08 48.2M
2023-09-01 3.08 3.08 2.98 3.02 84.1M
2023-08-31 2.96 3.25 2.96 3.13 121.6M
2023-08-30 2.93 3.03 2.92 2.95 21.5M
2023-08-29 2.91 2.95 2.86 2.93 19.9M
2023-08-28 2.98 2.98 2.81 2.92 37.6M
2023-08-25 2.78 2.82 2.71 2.74 12.7M
2023-08-24 2.76 2.78 2.72 2.74 9.7M
2023-08-23 2.75 2.80 2.72 2.72 11.0M
2023-08-22 2.87 2.89 2.72 2.76 22.7M
2023-08-21 2.82 3.03 2.81 2.87 44.4M
2023-08-18 2.81 2.82 2.76 2.77 11.3M
2023-08-17 2.73 2.85 2.67 2.82 15.6M
2023-08-16 2.70 2.76 2.66 2.72 9.3M
2023-08-15 2.75 2.76 2.67 2.70 7.6M
2023-08-14 2.67 2.75 2.65 2.74 8.5M
2023-08-11 2.80 2.80 2.68 2.69 11.3M
2023-08-10 2.75 2.79 2.75 2.77 5.9M
2023-08-09 2.81 2.82 2.76 2.77 6.1M
2023-08-08 2.78 2.86 2.75 2.83 13.3M
2023-08-07 2.83 2.84 2.77 2.79 10.5M
2023-08-04 2.90 2.93 2.83 2.84 15.8M
2023-08-03 2.96 2.98 2.87 2.89 16.5M
2023-08-02 2.91 3.06 2.89 2.94 22.9M
2023-08-01 2.92 2.93 2.88 2.91 10.8M
2023-07-31 2.88 2.93 2.86 2.93 19.1M
2023-07-28 2.83 2.87 2.81 2.85 11.0M
2023-07-27 2.83 2.89 2.81 2.86 14.9M
2023-07-26 2.85 2.86 2.81 2.84 13.6M
2023-07-25 2.77 2.83 2.76 2.82 14.7M
2023-07-24 2.78 2.78 2.73 2.76 8.6M
2023-07-21 2.73 2.77 2.72 2.75 9.9M
2023-07-20 2.76 2.77 2.72 2.73 9.7M
2023-07-19 2.76 2.80 2.73 2.74 11.8M
2023-07-18 2.80 2.84 2.75 2.77 14.0M
2023-07-17 2.77 2.84 2.72 2.79 21.4M
2023-07-14 2.74 2.77 2.71 2.74 13.0M
2023-07-13 2.75 2.77 2.72 2.74 14.9M
2023-07-12 2.78 2.84 2.74 2.75 24.9M
2023-07-11 2.71 2.86 2.71 2.80 53.3M
2023-07-10 2.54 2.79 2.54 2.79 35.8M
2023-07-07 2.55 2.56 2.52 2.54 5.8M
2023-07-06 2.60 2.61 2.53 2.55 9.2M
2023-07-05 2.59 2.62 2.56 2.59 10.9M
2023-07-04 2.66 2.67 2.60 2.63 9.3M
2023-07-03 2.64 2.69 2.64 2.65 8.6M
2023-06-30 2.63 2.65 2.60 2.64 7.4M
2023-06-29 2.64 2.68 2.60 2.62 10.9M
2023-06-28 2.57 2.66 2.51 2.63 16.1M
2023-06-27 2.55 2.63 2.53 2.57 17.1M
2023-06-26 2.66 2.67 2.54 2.56 16.5M
2023-06-21 2.70 2.72 2.65 2.66 12.5M
2023-06-20 2.73 2.76 2.70 2.70 22.8M
2023-06-19 2.75 2.86 2.72 2.74 28.4M
2023-06-16 2.70 2.77 2.66 2.75 36.6M
2023-06-15 2.61 2.75 2.59 2.71 44.4M
2023-06-14 2.55 2.67 2.50 2.62 68.1M
2023-06-13 2.34 2.57 2.33 2.57 45.6M
2023-06-12 2.29 2.35 2.25 2.34 9.4M
2023-06-09 2.31 2.32 2.28 2.29 4.3M
2023-06-08 2.28 2.32 2.27 2.31 5.6M
2023-06-07 2.28 2.30 2.25 2.29 4.1M
2023-06-06 2.31 2.32 2.26 2.26 6.3M
2023-06-05 2.33 2.34 2.30 2.31 4.9M
2023-06-02 2.27 2.34 2.26 2.33 8.9M
2023-06-01 2.27 2.29 2.24 2.27 6.4M
2023-05-31 2.27 2.29 2.24 2.28 4.9M
2023-05-30 2.26 2.26 2.22 2.26 7.5M
2023-05-29 2.33 2.33 2.25 2.26 11.6M
2023-05-26 2.34 2.35 2.29 2.31 9.1M
2023-05-25 2.36 2.38 2.32 2.33 11.0M
2023-05-24 2.36 2.39 2.34 2.36 6.4M
2023-05-23 2.39 2.41 2.36 2.37 7.1M
2023-05-22 2.42 2.44 2.39 2.39 7.4M
2023-05-19 2.47 2.47 2.42 2.42 5.6M
2023-05-18 2.50 2.50 2.46 2.47 4.5M
2023-05-17 2.40 2.50 2.40 2.49 9.3M
2023-05-16 2.46 2.46 2.41 2.41 5.5M
2023-05-15 2.48 2.49 2.41 2.45 8.1M
2023-05-12 2.51 2.52 2.46 2.47 5.8M
2023-05-11 2.51 2.52 2.48 2.51 5.2M
2023-05-10 2.50 2.52 2.48 2.50 5.3M
2023-05-09 2.51 2.54 2.49 2.50 7.9M
2023-05-08 2.56 2.56 2.50 2.52 6.2M
2023-05-05 2.58 2.59 2.52 2.54 6.6M
2023-05-04 2.52 2.59 2.52 2.58 7.2M
2023-04-28 2.48 2.54 2.46 2.54 7.9M
2023-04-27 2.53 2.55 2.45 2.48 14.4M
2023-04-26 2.37 2.50 2.36 2.50 11.4M
2023-04-25 2.46 2.46 2.34 2.39 14.3M
2023-04-24 2.49 2.49 2.42 2.48 8.1M
2023-04-21 2.59 2.59 2.49 2.50 13.6M
2023-04-20 2.63 2.63 2.57 2.59 8.9M
2023-04-19 2.62 2.64 2.60 2.63 8.8M
2023-04-18 2.63 2.64 2.60 2.61 6.9M
2023-04-17 2.62 2.65 2.62 2.64 8.0M
2023-04-14 2.63 2.65 2.61 2.63 8.7M
2023-04-13 2.66 2.66 2.61 2.63 9.7M
2023-04-12 2.68 2.68 2.62 2.65 10.2M
2023-04-11 2.63 2.68 2.61 2.68 12.6M
2023-04-10 2.69 2.70 2.63 2.64 10.4M
2023-04-07 2.72 2.72 2.66 2.68 13.6M
2023-04-06 2.67 2.72 2.63 2.72 19.3M
2023-04-04 2.68 2.69 2.62 2.66 13.7M
2023-04-03 2.65 2.70 2.61 2.67 15.8M
2023-03-31 2.59 2.66 2.57 2.64 13.4M
2023-03-30 2.59 2.59 2.55 2.58 9.7M
2023-03-29 2.61 2.62 2.56 2.57 8.7M
2023-03-28 2.65 2.65 2.59 2.60 11.0M
2023-03-27 2.69 2.70 2.61 2.64 17.2M
2023-03-24 2.72 2.72 2.66 2.68 10.4M
2023-03-23 2.73 2.73 2.69 2.71 8.1M
2023-03-22 2.71 2.74 2.70 2.73 10.5M
2023-03-21 2.69 2.72 2.66 2.70 11.7M
2023-03-20 2.73 2.74 2.69 2.69 8.5M
2023-03-17 2.72 2.73 2.69 2.72 7.1M
2023-03-16 2.73 2.74 2.69 2.69 8.4M
2023-03-15 2.71 2.75 2.69 2.74 7.6M
2023-03-14 2.74 2.74 2.66 2.68 8.5M
2023-03-13 2.77 2.79 2.70 2.74 9.6M
2023-03-10 2.82 2.82 2.76 2.77 6.4M
2023-03-09 2.83 2.84 2.79 2.81 7.8M
2023-03-08 2.80 2.85 2.79 2.84 6.3M
2023-03-07 2.86 2.87 2.80 2.80 8.6M
2023-03-06 2.87 2.89 2.85 2.86 9.4M
2023-03-03 2.90 2.92 2.86 2.88 7.2M
2023-03-02 2.90 2.93 2.89 2.90 9.2M
2023-03-01 2.87 2.90 2.86 2.89 9.0M
2023-02-28 2.83 2.88 2.82 2.87 9.4M
2023-02-27 2.87 2.88 2.82 2.83 7.8M
2023-02-24 2.88 2.89 2.84 2.87 8.4M
2023-02-23 2.90 2.93 2.88 2.89 8.0M
2023-02-22 2.93 2.93 2.89 2.90 9.6M
2023-02-21 2.92 2.95 2.90 2.94 11.6M
2023-02-20 2.93 2.93 2.89 2.93 8.9M
2023-02-17 2.90 2.95 2.89 2.90 10.5M
2023-02-16 2.96 3.00 2.88 2.91 23.1M
2023-02-15 2.98 2.98 2.94 2.96 16.1M
2023-02-14 2.96 2.99 2.94 2.98 14.3M
2023-02-13 2.96 2.97 2.91 2.95 16.2M
2023-02-10 2.90 2.96 2.88 2.94 19.8M
2023-02-09 2.88 2.93 2.85 2.89 15.0M
2023-02-08 2.91 2.92 2.86 2.89 14.1M
2023-02-07 2.87 2.94 2.84 2.91 21.0M
2023-02-06 2.87 2.89 2.82 2.85 15.9M
2023-02-03 2.86 2.89 2.80 2.87 24.4M
2023-02-02 2.90 2.92 2.86 2.86 22.1M
2023-02-01 2.85 2.95 2.84 2.89 48.7M
2023-01-31 2.87 3.02 2.81 2.83 76.9M
2023-01-30 2.78 2.82 2.75 2.81 19.8M
2023-01-20 2.76 2.80 2.74 2.79 10.6M
2023-01-19 2.75 2.78 2.73 2.76 8.4M
2023-01-18 2.73 2.77 2.70 2.76 11.5M
2023-01-17 2.69 2.74 2.69 2.71 9.7M
2023-01-16 2.67 2.70 2.66 2.70 10.6M
2023-01-13 2.64 2.68 2.61 2.66 8.5M
2023-01-12 2.65 2.67 2.62 2.63 6.8M
2023-01-11 2.64 2.69 2.63 2.65 7.5M
2023-01-10 2.66 2.68 2.63 2.64 7.1M
2023-01-09 2.68 2.69 2.65 2.67 7.2M
2023-01-06 2.69 2.71 2.65 2.66 10.5M
2023-01-05 2.69 2.71 2.66 2.69 11.5M
2023-01-04 2.59 2.72 2.59 2.68 18.5M
2023-01-03 2.55 2.61 2.53 2.60 10.9M