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
2023-12-29 15.15 15.67 15.15 15.50 15.4M
2023-12-28 15.02 15.68 14.91 15.26 18.6M
2023-12-27 15.82 15.90 14.92 15.10 19.0M
2023-12-26 15.25 16.09 15.16 15.74 25.2M
2023-12-25 14.50 15.33 14.43 15.23 22.1M
2023-12-22 16.17 16.39 14.88 14.88 33.0M
2023-12-21 17.38 17.68 16.52 16.53 40.3M
2023-12-20 18.36 20.26 18.36 18.36 47.3M
2023-12-19 20.34 22.88 19.02 20.40 59.7M
2023-12-18 20.80 20.80 20.80 20.80 1.1M
2023-12-15 18.91 18.91 18.91 18.91 2.5M
2023-12-14 16.40 17.19 16.00 17.19 18.4M
2023-12-13 14.70 16.46 14.63 15.63 33.7M
2023-12-12 15.00 15.24 14.55 14.99 23.7M
2023-12-11 14.26 15.25 14.20 15.09 31.2M
2023-12-08 14.15 15.69 13.56 15.03 38.8M
2023-12-07 13.21 14.71 13.20 14.26 27.9M
2023-12-06 13.00 13.45 12.85 13.37 6.8M
2023-12-05 13.13 13.32 13.00 13.02 3.2M
2023-12-04 13.23 13.38 13.13 13.14 4.1M
2023-12-01 12.75 13.25 12.74 13.20 5.1M
2023-11-30 12.73 12.87 12.63 12.76 2.1M
2023-11-29 12.88 12.89 12.72 12.75 2.0M
2023-11-28 12.82 12.92 12.71 12.85 2.0M
2023-11-27 12.80 12.94 12.70 12.90 3.2M
2023-11-24 12.97 13.09 12.84 12.92 2.8M
2023-11-23 12.94 13.05 12.84 12.95 3.1M
2023-11-22 13.01 13.15 12.99 13.01 2.8M
2023-11-21 12.94 13.15 12.94 13.02 3.1M
2023-11-20 12.93 13.04 12.84 12.94 2.2M
2023-11-17 12.94 13.09 12.80 12.93 3.5M
2023-11-16 12.71 12.99 12.62 12.87 2.9M
2023-11-15 12.74 12.85 12.66 12.79 2.5M
2023-11-14 12.74 12.77 12.60 12.66 2.0M
2023-11-13 12.61 12.88 12.60 12.79 3.3M
2023-11-10 12.75 12.75 12.49 12.51 3.0M
2023-11-09 12.99 13.04 12.71 12.76 4.4M
2023-11-08 12.74 13.09 12.69 12.90 5.2M
2023-11-07 12.51 12.82 12.45 12.72 4.6M
2023-11-06 12.28 12.55 12.26 12.52 3.5M
2023-11-03 12.25 12.34 12.11 12.26 3.5M
2023-11-02 12.15 12.36 12.06 12.23 3.5M
2023-11-01 11.98 12.18 11.90 12.15 3.3M
2023-10-31 12.10 12.16 11.88 11.97 2.8M
2023-10-30 11.97 12.18 11.92 12.04 4.5M
2023-10-27 11.70 12.08 11.68 11.96 7.9M
2023-10-26 11.27 11.45 11.19 11.42 2.1M
2023-10-25 11.24 11.44 11.18 11.39 2.2M
2023-10-24 10.74 11.23 10.74 11.21 2.7M
2023-10-23 11.07 11.10 10.69 10.73 1.5M
2023-10-20 11.19 11.24 11.01 11.04 1.4M
2023-10-19 11.17 11.35 11.15 11.15 1.4M
2023-10-18 11.62 11.63 11.17 11.21 2.4M
2023-10-17 11.78 11.79 11.48 11.58 2.6M
2023-10-16 11.75 11.83 11.56 11.65 2.1M
2023-10-13 11.75 12.09 11.70 11.74 2.3M
2023-10-12 11.91 11.99 11.72 11.82 2.7M
2023-10-11 11.75 12.05 11.59 11.90 3.3M
2023-10-10 11.66 11.82 11.66 11.73 1.4M
2023-10-09 11.84 11.84 11.61 11.66 2.2M
2023-09-28 11.79 11.90 11.78 11.85 1.8M
2023-09-27 11.72 11.83 11.67 11.75 1.5M
2023-09-26 11.73 11.83 11.67 11.72 1.1M
2023-09-25 11.79 11.89 11.66 11.70 1.6M
2023-09-22 11.40 11.83 11.38 11.80 3.1M
2023-09-21 11.58 11.62 11.33 11.40 1.6M
2023-09-20 11.61 11.82 11.61 11.64 1.4M
2023-09-19 11.77 11.81 11.63 11.63 1.1M
2023-09-18 11.56 11.80 11.48 11.77 1.9M
2023-09-15 11.54 11.68 11.54 11.60 1.4M
2023-09-14 11.52 11.56 11.46 11.54 1.6M
2023-09-13 11.59 11.63 11.47 11.55 1.8M
2023-09-12 11.70 11.73 11.60 11.65 1.4M
2023-09-11 11.53 11.78 11.53 11.73 2.1M
2023-09-08 11.97 12.01 11.50 11.57 4.7M
2023-09-07 12.05 12.16 11.96 12.00 2.8M
2023-09-06 12.13 12.13 11.95 12.03 3.2M
2023-09-05 12.31 12.32 12.11 12.15 3.8M
2023-09-04 12.36 12.41 12.25 12.37 3.3M
2023-09-01 12.47 12.47 12.23 12.32 2.9M
2023-08-31 12.50 12.54 12.35 12.38 3.0M
2023-08-30 12.59 12.75 12.36 12.54 4.1M
2023-08-29 12.14 12.65 12.10 12.60 7.1M
2023-08-28 12.71 12.80 12.13 12.14 5.0M
2023-08-25 12.52 12.53 12.07 12.14 5.3M
2023-08-24 12.32 12.71 12.20 12.55 6.1M
2023-08-23 12.43 12.53 11.96 12.32 5.5M
2023-08-22 12.37 12.59 12.29 12.58 3.7M
2023-08-21 12.21 12.52 12.18 12.40 3.9M
2023-08-18 12.32 12.44 12.18 12.18 2.4M
2023-08-17 12.31 12.42 12.11 12.38 2.4M
2023-08-16 12.49 12.50 12.22 12.33 2.9M
2023-08-15 12.59 12.74 12.42 12.48 2.6M
2023-08-14 12.30 12.65 12.06 12.63 4.7M
2023-08-11 12.47 12.64 12.30 12.30 3.8M
2023-08-10 12.61 12.80 12.42 12.49 3.6M
2023-08-09 12.89 13.05 12.51 12.56 4.7M
2023-08-08 12.75 13.15 12.66 12.95 7.4M
2023-08-07 12.51 12.82 12.50 12.74 5.0M
2023-08-04 12.40 12.64 12.40 12.52 3.6M
2023-08-03 12.43 12.57 12.39 12.40 2.5M
2023-08-02 12.65 12.65 12.41 12.47 2.5M
2023-08-01 12.66 12.74 12.54 12.69 3.1M
2023-07-31 12.33 12.76 12.33 12.68 4.5M
2023-07-28 12.42 12.45 12.26 12.33 3.3M
2023-07-27 12.79 12.79 12.44 12.45 3.7M
2023-07-26 13.01 13.02 12.67 12.72 3.5M
2023-07-25 12.87 13.03 12.81 12.96 3.3M
2023-07-24 12.78 12.98 12.74 12.77 2.9M
2023-07-21 12.77 12.85 12.64 12.74 2.4M
2023-07-20 12.95 13.02 12.76 12.78 2.4M
2023-07-19 12.81 13.04 12.78 12.95 3.1M
2023-07-18 12.96 12.97 12.76 12.80 2.1M
2023-07-17 12.92 13.09 12.79 12.97 2.9M
2023-07-14 12.88 13.05 12.81 12.94 3.7M
2023-07-13 12.57 12.93 12.51 12.86 3.8M
2023-07-12 12.76 13.06 12.53 12.58 4.0M
2023-07-11 12.66 12.93 12.47 12.78 4.5M
2023-07-10 12.46 12.65 12.44 12.63 3.0M
2023-07-07 12.32 12.53 12.25 12.43 3.0M
2023-07-06 12.44 12.64 12.39 12.41 3.3M
2023-07-05 12.66 12.67 12.42 12.44 3.2M
2023-07-04 12.63 12.70 12.53 12.69 2.8M
2023-07-03 12.81 12.81 12.50 12.64 3.2M
2023-06-30 12.80 12.99 12.74 12.90 3.5M
2023-06-29 12.67 12.89 12.67 12.83 3.5M
2023-06-28 12.97 12.98 12.52 12.74 4.0M
2023-06-27 12.48 13.06 12.48 12.94 5.5M
2023-06-26 13.02 13.10 12.42 12.45 5.7M
2023-06-21 13.67 13.67 12.98 13.07 7.8M
2023-06-20 13.82 14.04 13.57 13.57 8.2M
2023-06-19 14.03 14.14 13.74 13.82 6.8M
2023-06-16 14.18 14.29 13.74 14.05 8.4M
2023-06-15 14.32 14.50 14.03 14.24 10.9M
2023-06-14 14.25 14.56 14.09 14.12 10.7M
2023-06-13 13.85 14.32 13.81 14.30 11.0M
2023-06-12 14.14 14.19 13.85 13.88 7.8M
2023-06-09 13.85 14.28 13.80 14.12 10.1M
2023-06-08 14.13 14.14 13.65 13.90 9.0M
2023-06-07 13.95 14.29 13.60 14.15 12.4M
2023-06-06 14.05 14.34 13.81 13.92 11.4M
2023-06-05 13.65 14.34 13.61 14.13 13.3M
2023-06-02 13.88 14.05 13.63 13.72 11.0M
2023-06-01 13.36 14.17 13.32 13.99 20.2M
2023-05-31 13.29 13.54 13.21 13.39 10.3M
2023-05-30 13.00 13.42 12.70 13.36 10.5M
2023-05-29 13.18 13.26 13.01 13.04 5.8M
2023-05-26 12.86 13.24 12.65 13.17 6.8M
2023-05-25 13.11 13.29 12.73 12.92 8.3M
2023-05-24 12.84 13.25 12.81 13.16 6.7M
2023-05-23 13.19 13.24 13.00 13.00 5.7M
2023-05-22 13.30 13.38 13.03 13.21 6.6M
2023-05-19 13.41 13.46 13.08 13.33 6.9M
2023-05-18 13.18 13.55 13.10 13.45 10.0M
2023-05-17 13.21 13.43 13.01 13.18 8.2M
2023-05-16 13.64 13.78 13.20 13.24 9.8M
2023-05-15 13.84 14.09 13.32 13.71 13.1M
2023-05-12 14.36 14.54 13.89 13.92 15.5M
2023-05-11 14.01 14.80 14.01 14.56 19.8M
2023-05-10 14.29 14.68 13.86 14.18 18.1M
2023-05-09 15.17 15.58 14.27 14.31 22.6M
2023-05-08 15.83 15.88 14.80 15.25 22.2M
2023-05-05 16.90 17.10 16.02 16.18 25.0M
2023-05-04 15.73 17.24 15.49 17.24 31.6M
2023-04-28 14.77 15.91 14.72 15.67 26.0M
2023-04-27 15.47 16.93 14.40 14.80 33.2M
2023-04-26 14.25 16.28 14.10 15.86 34.3M
2023-04-25 13.53 15.30 13.40 14.81 31.3M
2023-04-24 13.05 14.08 13.05 13.91 20.3M
2023-04-21 13.19 13.58 12.98 13.10 14.2M
2023-04-20 12.80 13.12 12.71 13.01 7.9M
2023-04-19 12.56 13.13 12.55 12.90 8.0M
2023-04-18 12.66 12.68 12.32 12.57 4.8M
2023-04-17 12.91 12.92 12.56 12.66 6.5M
2023-04-14 13.28 13.28 12.65 13.01 10.5M
2023-04-13 12.89 13.79 12.80 13.43 15.6M
2023-04-12 12.61 12.98 12.50 12.95 7.7M
2023-04-11 12.18 12.71 12.18 12.60 6.3M
2023-04-10 12.17 12.66 12.17 12.24 4.8M
2023-04-07 12.10 12.24 11.97 12.16 2.0M
2023-04-06 12.26 12.27 11.98 12.03 2.8M
2023-04-04 12.57 12.57 12.26 12.29 2.7M
2023-04-03 12.35 12.58 12.26 12.48 3.4M
2023-03-31 12.20 12.34 12.06 12.32 2.5M
2023-03-30 12.30 12.40 12.03 12.12 3.0M
2023-03-29 12.47 12.50 12.25 12.31 3.2M
2023-03-28 12.40 12.72 12.20 12.44 4.8M
2023-03-27 12.20 12.51 12.16 12.42 3.8M
2023-03-24 12.13 12.35 12.13 12.22 2.1M
2023-03-23 12.31 12.31 12.15 12.20 2.4M
2023-03-22 12.29 12.39 12.19 12.29 3.7M
2023-03-21 12.01 12.38 11.90 12.32 6.0M
2023-03-20 11.87 12.22 11.86 11.94 3.0M
2023-03-17 11.75 12.06 11.62 11.99 4.3M
2023-03-16 11.67 11.75 11.48 11.60 1.9M
2023-03-15 11.57 11.76 11.57 11.70 1.8M
2023-03-14 11.79 11.84 11.45 11.56 1.8M
2023-03-13 11.69 11.83 11.61 11.78 1.7M
2023-03-10 11.84 11.94 11.69 11.72 1.7M
2023-03-09 11.86 11.93 11.75 11.90 2.0M
2023-03-08 11.62 11.83 11.61 11.82 1.3M
2023-03-07 11.91 11.91 11.64 11.64 1.9M
2023-03-06 11.80 11.97 11.75 11.88 2.2M
2023-03-03 11.76 11.87 11.71 11.78 1.9M
2023-03-02 11.67 11.74 11.63 11.70 1.5M
2023-03-01 11.58 11.69 11.49 11.67 1.8M
2023-02-28 11.50 11.56 11.42 11.51 1.1M
2023-02-27 11.55 11.63 11.43 11.44 1.4M
2023-02-24 11.65 11.66 11.51 11.55 1.1M
2023-02-23 11.68 11.69 11.58 11.64 1.7M
2023-02-22 11.64 11.67 11.47 11.65 1.9M
2023-02-21 11.78 11.80 11.58 11.65 2.1M
2023-02-20 11.53 11.83 11.48 11.68 2.4M
2023-02-17 11.53 12.08 11.48 11.49 4.0M
2023-02-16 11.90 12.14 11.53 11.57 6.0M
2023-02-15 11.73 11.77 11.62 11.75 1.4M
2023-02-14 11.76 11.77 11.63 11.68 1.0M
2023-02-13 11.66 11.73 11.59 11.72 1.7M
2023-02-10 11.66 11.78 11.61 11.65 2.2M
2023-02-09 11.40 11.63 11.39 11.59 1.8M
2023-02-08 11.64 11.64 11.41 11.41 1.6M
2023-02-07 11.54 11.63 11.46 11.62 1.9M
2023-02-06 11.58 11.58 11.43 11.48 1.0M
2023-02-03 11.53 11.63 11.41 11.53 1.8M
2023-02-02 11.61 11.64 11.51 11.53 1.5M
2023-02-01 11.45 11.57 11.41 11.57 1.8M
2023-01-31 11.45 11.46 11.32 11.44 1.4M
2023-01-30 11.38 11.53 11.38 11.41 1.8M
2023-01-20 11.32 11.37 11.25 11.34 1.1M
2023-01-19 11.34 11.34 11.20 11.33 1.2M
2023-01-18 11.17 11.28 11.15 11.28 1.3M
2023-01-17 11.23 11.26 11.09 11.12 0.9M
2023-01-16 11.07 11.23 11.06 11.21 1.2M
2023-01-13 11.08 11.17 11.02 11.10 1.0M
2023-01-12 11.07 11.15 11.02 11.12 0.8M
2023-01-11 11.23 11.26 11.07 11.07 1.1M
2023-01-10 11.29 11.29 11.12 11.19 1.0M
2023-01-09 11.25 11.30 11.19 11.24 0.9M
2023-01-06 11.38 11.38 11.16 11.21 1.3M
2023-01-05 11.46 11.47 11.28 11.36 1.3M
2023-01-04 11.39 11.53 11.28 11.43 2.5M
2023-01-03 11.08 11.41 10.95 11.32 2.2M