Inner Mongolia Xinhua Distribution Group Co Ltd (603230)

603230
🏛️ China →
12.27
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
2022-12-30 10.80 11.06 10.78 11.03 1.3M
2022-12-29 10.80 10.98 10.59 10.82 0.9M
2022-12-28 11.02 11.02 10.81 10.82 1.0M
2022-12-27 10.99 11.05 10.88 10.96 0.8M
2022-12-26 10.94 11.10 10.94 10.99 0.9M
2022-12-23 10.81 11.10 10.75 11.00 1.3M
2022-12-22 11.05 11.15 10.80 10.83 1.2M
2022-12-21 11.04 11.13 10.86 11.05 1.4M
2022-12-20 10.92 11.06 10.78 10.96 1.5M
2022-12-19 11.23 11.24 10.89 10.92 1.4M
2022-12-16 11.34 11.40 11.16 11.16 2.0M
2022-12-15 11.34 11.58 11.34 11.41 1.7M
2022-12-14 11.41 11.53 11.31 11.34 1.6M
2022-12-13 11.37 11.69 11.37 11.50 2.6M
2022-12-12 11.38 11.45 11.30 11.40 1.3M
2022-12-09 11.48 11.48 11.28 11.38 1.7M
2022-12-08 11.43 11.54 11.38 11.47 1.5M
2022-12-07 11.45 11.57 11.40 11.52 2.0M
2022-12-06 11.75 11.75 11.47 11.51 3.3M
2022-12-05 11.75 11.81 11.56 11.78 4.1M
2022-12-02 11.65 11.84 11.52 11.65 3.6M
2022-12-01 11.80 12.03 11.66 11.67 6.3M
2022-11-30 11.67 12.14 11.48 11.93 10.3M
2022-11-29 11.18 12.43 11.11 11.82 11.2M
2022-11-28 11.20 11.45 10.89 11.30 5.6M
2022-11-25 10.83 11.45 10.83 11.27 5.7M
2022-11-24 10.89 11.10 10.83 10.86 1.9M
2022-11-23 11.07 11.14 10.75 11.00 2.6M
2022-11-22 10.86 11.34 10.84 11.03 3.8M
2022-11-21 10.92 11.06 10.80 10.86 1.6M
2022-11-18 11.10 11.25 10.99 10.99 2.3M
2022-11-17 11.06 11.19 10.95 11.10 2.2M
2022-11-16 10.94 11.16 10.88 11.05 2.5M
2022-11-15 10.84 10.94 10.81 10.90 1.4M
2022-11-14 10.85 10.98 10.80 10.86 1.3M
2022-11-11 11.06 11.11 10.83 10.85 2.2M
2022-11-10 10.87 11.00 10.73 10.95 1.8M
2022-11-09 10.95 10.95 10.81 10.85 1.0M
2022-11-08 11.00 11.00 10.80 10.89 1.8M
2022-11-07 10.83 11.04 10.77 10.99 2.4M
2022-11-04 10.79 10.94 10.70 10.87 1.9M
2022-11-03 10.72 10.79 10.63 10.75 1.9M
2022-11-02 10.66 10.86 10.61 10.80 2.4M
2022-11-01 10.62 10.70 10.48 10.66 1.9M
2022-10-31 10.29 10.67 10.28 10.58 2.3M
2022-10-28 10.51 10.73 10.23 10.28 2.3M
2022-10-27 10.43 10.58 10.41 10.49 1.4M
2022-10-26 10.17 10.89 10.15 10.51 3.8M
2022-10-25 10.10 10.18 9.95 10.13 1.2M
2022-10-24 10.29 10.36 10.04 10.11 1.2M
2022-10-21 10.30 10.37 10.24 10.29 0.7M
2022-10-20 10.36 10.47 10.21 10.28 1.0M
2022-10-19 10.34 10.40 10.21 10.37 1.4M
2022-10-18 10.39 10.43 10.26 10.34 1.5M
2022-10-17 10.19 10.41 10.16 10.37 1.7M
2022-10-14 10.15 10.24 10.11 10.19 1.1M
2022-10-13 10.03 10.20 9.99 10.10 1.4M
2022-10-12 9.81 10.04 9.75 10.03 1.6M
2022-10-11 9.73 9.84 9.53 9.80 1.1M
2022-10-10 10.06 10.06 9.73 9.75 1.4M
2022-09-30 10.10 10.12 9.91 9.97 1.3M
2022-09-29 10.24 10.24 10.04 10.12 1.1M
2022-09-28 10.23 10.36 10.08 10.10 1.2M
2022-09-27 10.05 10.25 10.03 10.25 1.3M
2022-09-26 10.25 10.29 10.03 10.03 1.9M
2022-09-23 10.45 10.55 10.12 10.33 1.6M
2022-09-22 10.44 10.60 10.40 10.46 1.2M
2022-09-21 10.42 10.59 10.18 10.53 1.5M
2022-09-20 10.40 10.50 10.38 10.44 1.1M
2022-09-19 10.71 10.74 10.22 10.34 2.1M
2022-09-16 11.10 11.14 10.70 10.71 2.6M
2022-09-15 11.16 11.27 10.95 11.15 2.5M
2022-09-14 11.11 11.14 11.01 11.12 1.5M
2022-09-13 11.24 11.31 11.17 11.19 1.5M
2022-09-09 11.15 11.24 11.15 11.21 1.8M
2022-09-08 11.43 11.43 11.15 11.15 3.0M
2022-09-07 11.54 11.54 11.32 11.36 3.2M
2022-09-06 11.60 11.67 11.41 11.53 2.6M
2022-09-05 11.84 11.84 11.50 11.56 3.7M
2022-09-02 11.49 11.87 11.48 11.79 4.0M
2022-09-01 11.80 11.99 11.51 11.56 6.7M
2022-08-31 11.85 12.25 11.79 11.89 8.9M
2022-08-30 11.59 11.93 11.59 11.89 4.9M
2022-08-29 11.46 11.64 11.36 11.63 2.2M
2022-08-26 11.44 11.78 11.30 11.62 3.6M
2022-08-25 11.34 11.44 11.10 11.37 1.9M
2022-08-24 11.58 11.71 11.30 11.30 2.4M
2022-08-23 11.57 11.66 11.52 11.55 1.6M
2022-08-22 11.37 11.65 10.85 11.61 2.5M
2022-08-19 11.44 11.72 11.36 11.38 3.0M
2022-08-18 11.59 11.59 11.37 11.41 1.5M
2022-08-17 11.51 11.63 11.45 11.59 1.5M
2022-08-16 11.50 11.54 11.45 11.52 1.2M
2022-08-15 11.58 11.59 11.36 11.48 1.6M
2022-08-12 11.65 11.68 11.49 11.54 1.7M
2022-08-11 11.39 11.61 11.32 11.60 2.2M
2022-08-10 11.37 11.41 11.28 11.32 1.2M
2022-08-09 11.45 11.53 11.34 11.41 1.2M
2022-08-08 11.33 11.46 11.30 11.45 1.2M
2022-08-05 11.32 11.39 11.22 11.38 1.7M
2022-08-04 11.18 11.35 11.06 11.27 2.0M
2022-08-03 10.96 11.29 10.93 11.00 2.1M
2022-08-02 11.63 11.63 10.85 10.95 4.1M
2022-08-01 11.92 11.92 11.68 11.70 2.4M
2022-07-29 12.02 12.10 11.86 11.92 1.9M
2022-07-28 11.83 12.15 11.81 12.06 3.3M
2022-07-27 11.85 11.87 11.75 11.78 1.4M
2022-07-26 11.76 11.89 11.66 11.85 1.3M
2022-07-25 11.97 12.02 11.71 11.76 1.4M
2022-07-22 11.93 12.03 11.81 11.87 1.9M
2022-07-21 11.86 11.99 11.83 11.93 2.0M
2022-07-20 11.76 11.89 11.72 11.88 2.1M
2022-07-19 11.54 11.87 11.47 11.81 2.9M
2022-07-18 11.28 11.57 11.27 11.54 1.9M
2022-07-15 11.55 11.59 11.20 11.20 2.3M
2022-07-14 11.56 11.65 11.49 11.56 1.5M
2022-07-13 11.43 11.61 11.43 11.56 1.9M
2022-07-12 11.71 11.79 11.40 11.41 2.4M
2022-07-11 11.96 12.04 11.60 11.68 2.8M
2022-07-08 12.06 12.09 11.90 11.96 1.8M
2022-07-07 12.06 12.12 11.94 11.96 1.8M
2022-07-06 12.18 12.20 11.92 12.06 2.8M
2022-07-05 12.50 12.55 12.15 12.23 4.4M
2022-07-04 12.41 12.53 12.33 12.51 2.7M
2022-07-01 12.58 12.61 12.39 12.44 3.6M
2022-06-30 12.19 12.68 12.15 12.51 6.3M
2022-06-29 12.40 12.62 12.19 12.20 4.7M
2022-06-28 12.27 12.45 12.17 12.41 4.5M
2022-06-27 12.16 12.45 12.10 12.28 3.9M
2022-06-24 12.12 12.15 12.04 12.15 2.8M
2022-06-23 12.09 12.13 11.81 12.12 4.2M
2022-06-22 12.58 12.60 12.13 12.15 6.5M
2022-06-21 12.28 12.79 12.23 12.65 10.0M
2022-06-20 12.14 12.28 12.08 12.25 3.8M
2022-06-17 12.29 12.34 11.94 12.10 5.5M
2022-06-16 12.13 12.55 12.06 12.39 6.7M
2022-06-15 12.24 12.30 12.10 12.10 4.2M
2022-06-14 12.05 12.12 11.77 12.09 4.2M
2022-06-13 12.11 12.27 12.02 12.16 3.3M
2022-06-10 12.05 12.23 12.00 12.23 3.0M
2022-06-09 12.33 12.40 12.07 12.11 4.5M
2022-06-08 12.70 12.78 12.25 12.43 7.3M
2022-06-07 12.48 12.96 12.23 12.83 10.8M
2022-06-06 12.36 12.54 12.35 12.47 5.0M
2022-06-02 12.53 12.65 12.34 12.39 6.0M
2022-06-01 12.56 12.76 12.39 12.58 8.8M
2022-05-31 12.91 13.01 12.58 12.62 13.9M
2022-05-30 13.77 13.80 12.74 13.16 26.1M
2022-05-27 12.03 13.08 11.98 13.08 12.1M
2022-05-26 11.69 11.94 11.64 11.89 6.4M
2022-05-25 11.20 12.09 11.20 11.94 8.2M
2022-05-24 11.77 12.34 11.31 11.33 8.6M
2022-05-23 11.95 12.22 11.72 11.89 6.8M
2022-05-20 11.35 11.55 11.35 11.51 2.0M
2022-05-19 11.23 11.35 11.14 11.35 1.6M
2022-05-18 11.33 11.49 11.30 11.38 2.1M
2022-05-17 11.42 11.42 11.15 11.32 2.0M
2022-05-16 11.50 11.59 11.33 11.39 2.6M
2022-05-13 11.39 11.65 11.28 11.48 2.6M
2022-05-12 11.25 11.57 11.20 11.42 2.5M
2022-05-11 11.37 11.65 11.28 11.28 4.3M
2022-05-10 11.20 11.40 11.08 11.37 2.8M
2022-05-09 11.08 11.41 11.07 11.33 2.9M
2022-05-06 10.93 11.25 10.84 11.08 3.4M
2022-05-05 10.76 11.29 10.76 11.21 4.7M
2022-04-29 10.50 11.17 10.50 10.98 6.4M
2022-04-28 10.45 10.63 10.08 10.20 3.1M
2022-04-27 10.10 10.57 9.99 10.56 4.2M
2022-04-26 10.69 10.81 10.23 10.29 4.0M
2022-04-25 11.66 11.66 10.72 10.73 6.0M
2022-04-22 11.59 12.04 11.57 11.91 4.0M
2022-04-21 12.05 12.24 11.68 11.73 4.2M
2022-04-20 12.40 12.59 12.15 12.22 3.6M
2022-04-19 12.34 12.49 12.26 12.42 2.8M
2022-04-18 12.12 12.40 11.96 12.34 2.9M
2022-04-15 12.67 12.67 12.25 12.30 5.1M
2022-04-14 12.86 13.05 12.76 12.76 3.7M
2022-04-13 13.02 13.13 12.83 12.87 3.6M
2022-04-12 12.85 13.20 12.63 13.17 4.9M
2022-04-11 13.40 13.40 12.79 12.83 5.3M
2022-04-08 13.68 13.78 13.21 13.39 5.4M
2022-04-07 14.06 14.17 13.62 13.67 6.3M
2022-04-06 13.91 14.23 13.91 14.11 5.2M
2022-04-01 13.93 14.09 13.82 13.98 4.9M
2022-03-31 14.07 14.32 14.00 14.05 6.3M
2022-03-30 13.72 14.28 13.70 14.13 10.5M
2022-03-29 14.03 14.14 13.53 13.58 7.5M
2022-03-28 13.71 14.46 13.53 14.15 8.9M
2022-03-25 13.77 14.23 13.77 13.88 6.6M
2022-03-24 13.85 14.04 13.73 13.88 5.7M
2022-03-23 14.24 14.26 13.98 14.02 6.5M
2022-03-22 14.40 14.46 14.15 14.17 7.8M
2022-03-21 14.12 14.57 14.01 14.55 8.9M
2022-03-18 13.95 14.18 13.82 14.12 6.9M
2022-03-17 13.88 14.30 13.75 14.00 11.5M
2022-03-16 13.83 13.94 13.10 13.79 10.5M
2022-03-15 14.83 14.83 13.48 13.58 13.0M
2022-03-14 15.40 15.57 14.92 14.93 11.0M
2022-03-11 16.21 16.22 15.18 15.77 17.9M
2022-03-10 17.10 17.23 16.50 16.58 21.9M
2022-03-09 16.34 17.50 16.00 17.22 29.1M
2022-03-08 16.26 17.40 15.78 16.64 28.4M
2022-03-07 15.95 16.71 15.66 16.28 21.5M
2022-03-04 15.75 16.47 15.67 16.11 23.1M
2022-03-03 15.07 16.48 14.94 15.95 22.6M
2022-03-02 15.03 15.14 14.92 15.07 5.7M
2022-03-01 15.30 15.43 15.05 15.17 7.6M
2022-02-28 15.43 15.60 15.03 15.18 8.6M
2022-02-25 15.17 16.30 15.15 15.36 14.4M
2022-02-24 15.64 15.79 14.60 15.04 13.3M
2022-02-23 15.00 15.76 14.96 15.72 12.3M
2022-02-22 15.48 15.57 14.82 14.91 11.3M
2022-02-21 15.50 15.88 15.42 15.66 8.3M
2022-02-18 15.48 15.75 15.37 15.62 6.1M
2022-02-17 15.93 16.00 15.55 15.55 12.8M
2022-02-16 15.80 16.32 15.73 16.08 14.7M
2022-02-15 15.42 16.30 15.42 15.91 16.3M
2022-02-14 15.00 15.93 14.93 15.57 14.3M
2022-02-11 15.60 15.90 15.28 15.33 15.2M
2022-02-10 15.47 16.48 15.38 16.09 20.1M
2022-02-09 15.68 15.92 15.26 15.59 14.0M
2022-02-08 15.08 15.66 15.02 15.47 13.7M
2022-02-07 14.75 15.34 14.62 15.10 12.7M
2022-01-28 14.78 15.06 14.53 14.55 12.2M
2022-01-27 15.22 15.65 14.65 14.65 16.2M
2022-01-26 16.31 16.60 15.31 15.46 17.3M
2022-01-25 16.20 17.60 15.83 16.57 22.9M
2022-01-24 16.48 16.70 16.12 16.40 10.6M
2022-01-21 17.26 17.36 16.38 16.48 19.3M
2022-01-20 18.23 18.45 17.12 17.34 25.3M
2022-01-19 18.50 19.06 18.22 18.46 20.7M
2022-01-18 19.90 20.33 18.56 18.61 27.6M
2022-01-17 20.42 21.17 20.03 20.15 26.3M
2022-01-14 20.90 21.90 19.93 20.80 34.4M
2022-01-13 21.29 22.89 20.81 21.46 35.2M
2022-01-12 19.98 23.38 19.56 21.59 48.1M
2022-01-11 22.44 22.97 21.56 21.56 36.9M
2022-01-10 21.68 23.95 21.21 23.95 62.3M
2022-01-07 19.16 21.77 18.21 21.77 50.4M
2022-01-06 19.70 21.91 19.70 19.79 51.0M
2022-01-05 20.95 20.95 20.95 20.95 5.9M
2022-01-04 23.28 23.28 23.28 23.28 3.1M