Jiangsu Dingsheng New Material Joint-Stock Co Ltd (603876)

603876
🏛️ China →
11.02
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
2022-12-30 23.56 23.56 22.71 22.80 7.7M
2022-12-29 23.73 23.87 23.11 23.28 6.3M
2022-12-28 23.95 24.21 23.44 23.49 7.3M
2022-12-27 23.91 24.47 23.91 24.11 7.5M
2022-12-26 22.99 24.21 22.99 24.11 8.8M
2022-12-23 22.82 23.49 22.53 23.09 8.8M
2022-12-22 24.21 24.26 23.22 23.49 6.7M
2022-12-21 24.41 24.43 23.81 23.98 4.9M
2022-12-20 24.86 25.38 24.28 24.38 5.7M
2022-12-19 23.81 25.17 23.81 24.86 13.3M
2022-12-16 25.27 25.34 23.93 24.03 10.0M
2022-12-15 25.02 25.61 24.72 25.59 7.5M
2022-12-14 25.39 25.76 25.06 25.27 5.9M
2022-12-13 25.87 26.21 25.38 25.39 6.0M
2022-12-12 26.37 26.37 25.28 25.87 6.8M
2022-12-09 26.42 26.82 26.12 26.42 7.9M
2022-12-08 26.39 27.39 26.28 26.39 8.9M
2022-12-07 26.67 27.39 26.18 26.46 13.3M
2022-12-06 25.78 27.06 25.39 26.67 14.6M
2022-12-05 26.52 26.56 25.54 25.87 10.1M
2022-12-02 26.38 26.61 25.91 26.17 10.3M
2022-12-01 25.62 26.86 25.61 26.42 17.3M
2022-11-30 25.11 25.88 25.00 25.49 12.1M
2022-11-29 26.29 26.44 25.07 25.23 15.9M
2022-11-28 24.73 26.56 24.51 26.25 16.3M
2022-11-25 25.56 25.84 25.17 25.31 10.0M
2022-11-24 26.12 26.48 25.70 25.84 14.9M
2022-11-23 25.87 26.64 25.34 26.43 11.9M
2022-11-22 25.86 26.94 25.80 26.00 15.5M
2022-11-21 24.48 26.20 24.48 26.11 16.4M
2022-11-18 25.28 25.69 24.71 24.99 11.9M
2022-11-17 26.29 26.59 25.10 25.33 15.9M
2022-11-16 26.85 27.28 26.62 26.66 10.0M
2022-11-15 26.78 27.12 25.88 27.12 20.1M
2022-11-14 27.79 28.55 26.50 26.68 19.3M
2022-11-11 29.28 29.42 28.10 28.28 12.7M
2022-11-10 28.97 29.36 27.56 28.06 16.7M
2022-11-09 29.24 30.39 29.03 29.41 10.9M
2022-11-08 29.44 30.47 29.18 29.71 15.7M
2022-11-07 31.72 32.50 29.14 29.44 28.6M
2022-11-04 28.66 31.88 28.54 31.72 21.1M
2022-11-03 28.61 30.04 28.61 29.38 9.3M
2022-11-02 28.82 29.60 28.21 29.31 13.4M
2022-11-01 27.07 28.52 27.07 28.49 17.4M
2022-10-31 28.06 29.44 27.11 27.28 20.8M
2022-10-28 28.89 29.43 27.81 28.36 15.5M
2022-10-27 29.73 30.92 29.36 29.38 13.1M
2022-10-26 30.22 30.72 29.18 30.25 12.0M
2022-10-25 29.05 30.86 28.75 30.21 14.8M
2022-10-24 29.49 30.64 28.94 29.58 17.5M
2022-10-21 29.72 30.21 28.89 29.27 11.1M
2022-10-20 31.65 31.65 29.44 29.44 19.3M
2022-10-19 30.33 33.17 30.33 31.79 15.3M
2022-10-18 30.29 31.90 30.22 30.86 14.4M
2022-10-17 30.90 31.61 29.40 30.17 20.9M
2022-10-14 33.26 33.27 30.53 31.50 25.5M
2022-10-13 32.78 34.38 32.48 32.61 16.2M
2022-10-12 32.33 33.39 30.89 33.31 19.5M
2022-10-11 30.56 32.41 30.03 32.22 15.1M
2022-10-10 30.61 31.86 29.73 30.28 13.8M
2022-09-30 30.61 31.60 29.87 31.16 13.9M
2022-09-29 31.78 32.00 30.50 31.10 13.8M
2022-09-28 32.92 33.62 30.93 31.11 12.9M
2022-09-27 32.18 33.32 31.98 32.88 16.2M
2022-09-26 30.09 32.64 29.50 32.02 18.8M
2022-09-23 31.09 31.39 29.32 30.17 12.8M
2022-09-22 30.74 31.43 29.85 30.89 12.4M
2022-09-21 30.74 31.37 30.04 30.83 13.3M
2022-09-20 29.22 31.39 28.75 30.46 15.2M
2022-09-19 29.18 29.76 28.33 28.68 12.3M
2022-09-16 30.06 30.24 28.62 28.62 16.4M
2022-09-15 31.62 32.28 29.72 30.24 17.4M
2022-09-14 31.99 33.44 31.06 31.70 16.2M
2022-09-13 33.34 34.41 32.93 33.12 11.6M
2022-09-09 33.28 33.94 32.72 33.89 8.8M
2022-09-08 35.21 35.27 33.45 33.52 14.1M
2022-09-07 32.48 35.93 32.39 35.14 19.9M
2022-09-06 33.19 33.39 32.22 32.67 11.4M
2022-09-05 31.70 33.73 31.70 32.81 13.0M
2022-09-02 31.20 32.84 30.39 32.01 15.9M
2022-09-01 31.28 31.83 30.71 30.94 10.5M
2022-08-31 33.01 33.62 30.92 31.28 16.8M
2022-08-30 33.89 34.39 32.82 33.06 10.3M
2022-08-29 31.77 34.11 31.77 33.61 15.8M
2022-08-26 32.41 33.60 32.01 32.42 12.7M
2022-08-25 32.92 33.11 31.50 32.42 21.1M
2022-08-24 36.02 37.17 32.79 32.79 30.8M
2022-08-23 35.83 37.61 35.83 36.43 40.4M
2022-08-22 32.84 34.36 32.84 34.19 17.1M
2022-08-19 35.09 35.23 33.21 33.42 23.8M
2022-08-18 35.93 37.56 34.44 35.00 25.0M
2022-08-17 35.56 36.03 33.78 35.92 20.7M
2022-08-16 35.42 36.79 34.53 35.56 19.2M
2022-08-15 34.98 35.56 34.17 35.02 16.1M
2022-08-12 35.00 35.56 34.44 34.64 11.5M
2022-08-11 35.89 35.89 34.94 35.38 18.6M
2022-08-10 36.18 37.13 35.28 35.61 15.9M
2022-08-09 36.89 37.87 36.19 36.61 16.0M
2022-08-08 34.44 37.44 33.72 37.06 25.1M
2022-08-05 35.57 36.49 34.49 35.00 20.1M
2022-08-04 36.87 36.87 34.52 35.56 26.1M
2022-08-03 36.39 37.49 35.19 36.56 26.3M
2022-08-02 36.81 37.03 34.21 36.19 37.0M
2022-08-01 39.21 39.89 35.61 37.67 34.6M
2022-07-29 39.00 39.85 38.71 39.44 17.7M
2022-07-28 38.33 40.56 36.47 39.85 26.3M
2022-07-27 38.00 38.93 37.16 37.72 19.9M
2022-07-26 36.63 38.61 35.28 38.39 24.8M
2022-07-25 35.44 38.31 34.72 36.33 23.6M
2022-07-22 35.25 36.77 34.75 35.47 14.1M
2022-07-21 35.02 37.14 35.00 35.25 22.4M
2022-07-20 35.00 35.48 33.92 35.06 17.0M
2022-07-19 35.55 35.91 34.13 34.77 23.6M
2022-07-18 33.23 36.28 33.23 35.56 40.4M
2022-07-15 31.67 33.06 31.67 33.06 30.0M
2022-07-14 27.37 30.33 27.28 30.05 23.6M
2022-07-13 28.00 28.56 26.58 27.92 17.1M
2022-07-12 28.56 29.26 27.88 27.92 11.4M
2022-07-11 28.78 29.33 28.02 28.78 15.4M
2022-07-08 28.83 29.61 28.64 28.78 9.5M
2022-07-07 28.70 29.12 28.01 28.94 10.3M
2022-07-06 28.96 29.78 28.53 28.81 14.9M
2022-07-05 27.72 29.79 27.22 28.96 29.5M
2022-07-04 25.82 28.34 25.82 27.72 30.8M
2022-07-01 25.04 26.26 24.76 25.76 15.0M
2022-06-30 24.56 25.57 23.97 25.11 19.9M
2022-06-29 26.19 26.38 23.98 24.07 29.2M
2022-06-28 26.37 27.56 25.89 26.18 20.8M
2022-06-27 25.61 26.98 25.61 26.66 23.3M
2022-06-24 25.56 26.17 25.28 25.50 27.6M
2022-06-23 23.55 25.50 22.72 25.50 26.7M
2022-06-22 22.78 23.68 22.25 23.18 24.2M
2022-06-21 22.67 23.46 22.00 22.52 25.6M
2022-06-20 21.82 23.32 21.82 22.94 44.4M
2022-06-17 20.82 21.49 20.51 21.19 18.0M
2022-06-16 20.02 20.71 20.02 20.28 10.7M
2022-06-15 20.55 20.71 19.89 20.02 12.7M
2022-06-14 20.57 20.67 19.78 20.19 14.1M
2022-06-13 20.31 20.62 19.93 20.47 18.4M
2022-06-10 18.62 20.58 18.62 20.58 25.0M
2022-06-09 19.12 19.19 18.49 18.71 8.6M
2022-06-08 19.33 19.96 18.54 19.09 14.7M
2022-06-07 19.13 19.99 18.75 19.48 14.4M
2022-06-06 18.95 20.03 18.34 19.33 19.3M
2022-06-02 18.18 19.00 18.12 18.77 16.2M
2022-06-01 18.41 18.66 17.94 18.21 10.1M
2022-05-31 17.44 18.81 17.44 18.48 18.4M
2022-05-30 17.43 17.76 16.98 17.43 10.0M
2022-05-27 16.78 17.87 16.66 17.08 13.6M
2022-05-26 16.53 16.92 16.14 16.53 6.8M
2022-05-25 16.36 16.94 16.06 16.43 8.6M
2022-05-24 17.22 17.42 16.34 16.34 14.1M
2022-05-23 17.71 17.83 17.23 17.37 9.9M
2022-05-20 17.37 17.66 17.14 17.23 7.7M
2022-05-19 16.67 17.46 16.67 17.39 7.5M
2022-05-18 17.28 17.66 17.11 17.28 6.8M
2022-05-17 16.97 17.47 16.85 17.24 10.7M
2022-05-16 16.94 17.49 16.76 17.22 11.6M
2022-05-13 16.68 17.02 16.39 16.93 12.0M
2022-05-12 16.39 16.72 16.20 16.37 8.5M
2022-05-11 15.90 17.14 15.89 16.62 17.2M
2022-05-10 14.77 16.63 14.72 16.02 16.9M
2022-05-09 14.84 15.38 14.56 15.12 9.0M
2022-05-06 14.39 15.10 14.36 14.81 7.9M
2022-05-05 14.73 15.67 14.71 15.03 13.5M
2022-04-29 14.63 15.23 14.27 15.00 15.9M
2022-04-28 14.26 14.78 14.13 14.53 12.8M
2022-04-27 12.99 14.52 12.96 14.52 15.3M
2022-04-26 13.67 14.03 12.88 13.19 14.0M
2022-04-25 14.97 15.11 13.92 13.92 11.3M
2022-04-22 15.12 15.85 14.67 15.46 11.6M
2022-04-21 15.89 16.28 14.96 15.06 10.6M
2022-04-20 17.02 17.09 15.73 15.98 12.1M
2022-04-19 17.56 17.78 16.83 17.02 5.9M
2022-04-18 16.47 17.54 15.79 17.46 13.0M
2022-04-15 17.04 17.16 16.11 16.61 11.1M
2022-04-14 17.51 17.61 16.68 17.04 9.8M
2022-04-13 17.66 17.94 17.16 17.54 7.8M
2022-04-12 18.39 18.53 17.28 17.65 15.3M
2022-04-11 18.93 18.98 18.34 18.37 8.8M
2022-04-08 19.63 19.79 19.10 19.13 6.3M
2022-04-07 19.79 20.33 19.49 19.63 8.0M
2022-04-06 20.20 20.36 19.61 20.26 6.4M
2022-04-01 20.34 20.67 20.19 20.35 5.7M
2022-03-31 21.12 21.24 20.17 20.34 11.4M
2022-03-30 20.33 21.48 20.22 21.28 17.1M
2022-03-29 21.00 21.00 20.06 20.18 17.0M
2022-03-28 19.88 20.32 19.34 19.77 10.2M
2022-03-25 21.12 21.17 20.29 20.33 6.0M
2022-03-24 20.92 21.17 20.34 20.88 7.4M
2022-03-23 21.42 21.42 20.56 21.06 7.4M
2022-03-22 20.94 21.31 20.84 21.03 7.5M
2022-03-21 20.44 21.50 20.44 21.11 11.9M
2022-03-18 20.88 21.12 20.25 20.64 11.5M
2022-03-17 20.67 21.32 20.49 20.67 18.8M
2022-03-16 18.88 20.36 18.28 20.36 17.9M
2022-03-15 19.08 19.34 18.50 18.51 12.3M
2022-03-14 20.03 20.03 19.06 19.08 9.4M
2022-03-11 19.99 20.26 19.39 19.94 9.6M
2022-03-10 19.22 20.17 19.17 20.03 14.2M
2022-03-09 18.66 19.32 17.94 18.73 9.7M
2022-03-08 19.41 19.72 18.53 18.66 10.7M
2022-03-07 20.00 20.11 19.27 19.39 7.6M
2022-03-04 20.65 20.97 20.17 20.28 9.0M
2022-03-03 21.49 21.63 20.87 20.88 11.6M
2022-03-02 21.67 21.86 21.13 21.33 9.8M
2022-03-01 21.79 22.17 21.41 21.56 12.1M
2022-02-28 21.22 21.75 20.92 21.60 14.5M
2022-02-25 21.14 21.97 20.69 20.78 15.4M
2022-02-24 21.44 22.00 20.47 21.01 18.0M
2022-02-23 19.92 21.42 19.82 21.31 21.4M
2022-02-22 19.44 19.97 19.34 19.86 6.7M
2022-02-21 19.76 20.06 19.36 19.71 8.5M
2022-02-18 20.33 20.78 19.84 19.96 9.2M
2022-02-17 19.85 20.62 19.44 20.53 17.3M
2022-02-16 19.28 20.48 19.17 19.77 16.5M
2022-02-15 18.85 19.33 18.43 19.23 8.7M
2022-02-14 18.17 19.50 18.17 18.72 10.6M
2022-02-11 19.04 19.44 18.61 18.69 7.0M
2022-02-10 20.52 20.61 19.04 19.17 13.1M
2022-02-09 19.28 20.92 19.08 20.46 14.5M
2022-02-08 19.93 20.11 18.36 19.15 11.6M
2022-02-07 20.25 20.55 19.44 20.18 10.5M
2022-01-28 20.11 20.55 18.09 19.83 13.4M
2022-01-27 21.49 21.61 20.06 20.11 22.4M
2022-01-26 20.28 21.04 20.00 20.46 9.4M
2022-01-25 20.56 21.03 20.21 20.39 9.2M
2022-01-24 19.31 21.11 19.23 20.83 14.7M
2022-01-21 19.51 19.98 19.17 19.23 5.3M
2022-01-20 19.79 20.82 19.68 19.75 7.0M
2022-01-19 21.11 21.32 20.06 20.21 6.1M
2022-01-18 21.67 21.87 20.88 21.00 9.4M
2022-01-17 19.93 21.88 19.74 21.33 13.3M
2022-01-14 19.18 20.26 19.18 19.93 6.8M
2022-01-13 19.72 20.28 19.57 19.58 6.9M
2022-01-12 19.23 20.06 19.23 20.01 8.1M
2022-01-11 19.74 19.82 18.90 19.17 9.9M
2022-01-10 20.17 20.56 19.68 19.79 8.9M
2022-01-07 21.32 21.43 20.05 20.18 9.9M
2022-01-06 20.31 21.47 20.29 21.32 8.1M
2022-01-05 21.10 21.98 20.58 20.58 9.9M
2022-01-04 21.32 22.48 21.32 21.54 16.4M