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
2023-12-29 12.52 12.60 12.43 12.53 6.9M
2023-12-28 11.92 12.55 11.90 12.51 12.2M
2023-12-27 11.91 12.00 11.75 11.94 5.3M
2023-12-26 12.23 12.31 11.90 11.93 4.8M
2023-12-25 12.21 12.39 12.17 12.21 3.4M
2023-12-22 12.05 12.44 11.92 12.29 8.6M
2023-12-21 11.82 12.17 11.75 12.03 5.7M
2023-12-20 11.98 12.06 11.81 11.82 2.9M
2023-12-19 12.03 12.14 11.89 11.96 2.9M
2023-12-18 12.24 12.29 11.98 12.03 4.8M
2023-12-15 12.28 12.58 12.21 12.30 5.0M
2023-12-14 12.46 12.62 12.23 12.25 4.3M
2023-12-13 12.63 12.66 12.31 12.34 4.7M
2023-12-12 12.74 12.78 12.63 12.67 3.5M
2023-12-11 12.66 12.78 12.43 12.78 5.0M
2023-12-08 12.93 12.96 12.71 12.71 4.6M
2023-12-07 13.03 13.03 12.77 12.89 4.1M
2023-12-06 12.70 13.29 12.69 12.98 8.6M
2023-12-05 12.89 13.02 12.70 12.70 4.5M
2023-12-04 13.05 13.15 12.90 12.91 4.2M
2023-12-01 13.00 13.13 12.83 13.05 4.1M
2023-11-30 13.08 13.14 12.87 12.99 6.0M
2023-11-29 13.21 13.29 13.04 13.07 3.8M
2023-11-28 13.10 13.29 12.98 13.24 4.7M
2023-11-27 13.40 13.46 13.07 13.10 7.4M
2023-11-24 13.62 13.62 13.38 13.42 4.3M
2023-11-23 13.58 13.67 13.47 13.61 4.5M
2023-11-22 14.04 14.08 13.56 13.57 7.8M
2023-11-21 14.09 14.26 14.06 14.07 5.6M
2023-11-20 14.20 14.20 13.75 14.07 7.0M
2023-11-17 13.89 14.11 13.76 14.06 5.2M
2023-11-16 14.31 14.35 13.88 13.91 6.6M
2023-11-15 14.36 14.50 14.33 14.36 4.7M
2023-11-14 14.19 14.27 14.11 14.27 4.7M
2023-11-13 14.05 14.19 14.02 14.16 4.5M
2023-11-10 14.00 14.06 13.87 13.96 3.2M
2023-11-09 13.99 14.24 13.92 14.07 5.1M
2023-11-08 14.02 14.11 13.85 13.99 4.5M
2023-11-07 14.10 14.10 13.78 13.98 4.7M
2023-11-06 13.99 14.31 13.96 14.11 7.1M
2023-11-03 13.38 13.97 13.38 13.88 11.5M
2023-11-02 13.65 13.76 13.35 13.36 4.6M
2023-11-01 13.52 13.85 13.48 13.62 7.1M
2023-10-31 14.28 14.38 13.39 13.52 15.9M
2023-10-30 14.21 14.51 14.05 14.35 5.9M
2023-10-27 14.02 14.49 13.86 14.39 6.7M
2023-10-26 13.98 14.09 13.60 14.05 4.8M
2023-10-25 14.19 14.38 14.02 14.03 4.4M
2023-10-24 13.73 14.20 13.67 14.12 5.9M
2023-10-23 14.25 14.25 13.66 13.73 4.9M
2023-10-20 14.03 14.44 14.01 14.25 5.6M
2023-10-19 14.04 14.43 14.02 14.10 4.9M
2023-10-18 14.50 14.56 14.05 14.11 6.5M
2023-10-17 14.56 14.69 14.41 14.57 4.7M
2023-10-16 14.90 14.98 14.46 14.56 7.5M
2023-10-13 15.28 15.28 14.86 14.96 9.0M
2023-10-12 14.39 15.69 14.39 15.37 15.5M
2023-10-11 14.45 14.64 14.32 14.34 3.2M
2023-10-10 14.57 14.79 14.38 14.45 4.4M
2023-10-09 14.59 14.68 14.17 14.60 4.4M
2023-09-28 14.68 14.88 14.52 14.56 4.3M
2023-09-27 14.41 14.90 14.40 14.66 5.1M
2023-09-26 14.58 14.70 14.43 14.44 3.4M
2023-09-25 14.63 14.71 14.40 14.58 4.5M
2023-09-22 14.52 14.66 14.31 14.64 4.8M
2023-09-21 14.44 14.55 14.34 14.36 3.5M
2023-09-20 14.78 14.88 14.48 14.48 4.5M
2023-09-19 14.92 14.92 14.61 14.78 3.5M
2023-09-18 14.60 15.20 14.48 14.92 7.3M
2023-09-15 14.67 14.87 14.58 14.62 5.1M
2023-09-14 14.61 14.78 14.56 14.66 4.1M
2023-09-13 14.84 14.98 14.56 14.64 4.6M
2023-09-12 15.07 15.22 14.89 14.92 4.3M
2023-09-11 14.93 15.23 14.81 15.08 6.7M
2023-09-08 15.00 15.15 14.88 14.88 4.7M
2023-09-07 15.72 15.72 15.00 15.06 6.6M
2023-09-06 15.73 15.78 15.51 15.68 2.7M
2023-09-05 15.70 15.89 15.58 15.78 3.6M
2023-09-04 15.50 15.88 15.30 15.84 6.0M
2023-09-01 15.74 15.79 15.42 15.49 5.8M
2023-08-31 16.66 16.86 15.59 15.69 11.8M
2023-08-30 16.41 16.65 16.31 16.43 3.0M
2023-08-29 16.01 16.56 16.01 16.41 4.4M
2023-08-28 16.90 17.00 16.10 16.12 4.6M
2023-08-25 16.09 16.29 15.89 16.13 4.4M
2023-08-24 15.98 16.42 15.85 16.18 5.4M
2023-08-23 16.47 16.47 15.82 15.87 5.1M
2023-08-22 16.84 16.94 16.28 16.47 3.6M
2023-08-21 16.99 17.19 16.62 16.79 4.3M
2023-08-18 16.78 17.37 16.61 17.03 7.2M
2023-08-17 16.55 16.84 16.30 16.79 4.0M
2023-08-16 16.80 16.97 16.49 16.49 2.9M
2023-08-15 16.93 17.17 16.74 16.81 3.1M
2023-08-14 17.21 17.26 16.79 16.93 4.7M
2023-08-11 17.52 17.61 17.27 17.31 4.5M
2023-08-10 17.38 17.72 17.36 17.51 3.7M
2023-08-09 17.18 17.56 17.01 17.53 6.2M
2023-08-08 17.24 17.33 17.09 17.27 2.7M
2023-08-07 17.42 17.49 17.07 17.22 4.4M
2023-08-04 17.74 17.91 17.34 17.41 8.2M
2023-08-03 17.81 17.94 17.63 17.74 4.3M
2023-08-02 17.86 17.96 17.75 17.84 2.5M
2023-08-01 17.90 18.23 17.75 17.85 3.8M
2023-07-31 17.55 18.06 17.55 17.92 6.1M
2023-07-28 17.43 17.59 17.23 17.55 5.2M
2023-07-27 17.80 17.94 17.48 17.50 4.0M
2023-07-26 17.66 17.87 17.61 17.86 4.2M
2023-07-25 17.54 17.88 17.48 17.79 7.0M
2023-07-24 17.45 17.58 17.05 17.40 6.1M
2023-07-21 17.28 17.57 16.70 17.54 10.1M
2023-07-20 17.39 17.51 17.28 17.33 4.0M
2023-07-19 17.55 17.59 17.26 17.36 4.5M
2023-07-18 17.40 17.79 17.26 17.60 5.8M
2023-07-17 17.55 17.61 17.30 17.43 6.8M
2023-07-14 18.14 18.20 17.68 17.71 9.0M
2023-07-13 18.10 18.72 18.09 18.23 7.8M
2023-07-12 18.51 18.58 18.22 18.25 4.7M
2023-07-11 18.35 18.57 18.10 18.49 5.3M
2023-07-10 18.64 18.97 18.44 18.57 5.7M
2023-07-07 19.11 19.16 18.50 18.59 8.5M
2023-07-06 19.43 19.52 19.17 19.21 4.5M
2023-07-05 19.43 19.85 19.40 19.52 6.8M
2023-07-04 19.64 19.97 19.36 19.43 8.7M
2023-07-03 19.18 20.33 19.17 19.66 15.1M
2023-06-30 19.14 19.53 18.61 19.19 9.2M
2023-06-29 18.94 19.89 18.90 18.95 8.9M
2023-06-28 18.99 19.11 18.75 18.88 4.6M
2023-06-27 19.30 19.56 19.00 19.08 5.3M
2023-06-26 19.38 19.50 18.95 19.31 8.0M
2023-06-21 19.70 20.20 19.57 19.61 11.4M
2023-06-20 19.27 20.08 19.01 19.81 13.1M
2023-06-19 19.39 19.51 18.94 19.13 7.8M
2023-06-16 19.33 19.60 19.03 19.39 9.0M
2023-06-15 18.33 19.40 18.12 19.30 17.6M
2023-06-14 18.51 18.60 17.91 18.31 10.5M
2023-06-13 18.82 19.03 18.44 18.47 7.1M
2023-06-12 18.84 19.09 18.60 18.88 7.8M
2023-06-09 17.92 19.10 17.92 18.89 15.7M
2023-06-08 18.30 18.75 17.82 17.96 9.7M
2023-06-07 18.09 18.46 17.26 18.40 19.2M
2023-06-06 18.16 18.41 18.11 18.26 5.9M
2023-06-05 19.04 19.07 18.67 18.83 8.2M
2023-06-02 18.46 18.96 18.23 18.89 11.9M
2023-06-01 18.78 19.39 18.25 18.29 15.9M
2023-05-31 18.45 18.70 17.83 18.62 13.9M
2023-05-30 18.41 18.59 18.10 18.56 8.9M
2023-05-29 18.83 18.88 18.31 18.48 6.7M
2023-05-26 18.78 18.88 18.27 18.77 7.7M
2023-05-25 18.61 19.06 18.51 18.81 9.5M
2023-05-24 18.34 18.94 18.22 18.60 9.9M
2023-05-23 18.58 18.94 18.39 18.44 7.2M
2023-05-22 19.64 19.87 18.53 18.72 12.3M
2023-05-19 18.72 18.99 18.49 18.93 6.8M
2023-05-18 18.80 18.98 18.70 18.83 7.1M
2023-05-17 19.17 19.38 18.79 18.89 6.9M
2023-05-16 19.48 19.52 18.87 19.01 8.2M
2023-05-15 19.04 19.72 19.04 19.49 8.7M
2023-05-12 19.59 19.83 19.17 19.30 8.6M
2023-05-11 19.72 20.10 19.39 19.74 7.9M
2023-05-10 19.17 20.06 18.94 19.72 11.2M
2023-05-09 19.66 19.67 18.84 19.29 10.7M
2023-05-08 19.41 19.69 19.12 19.52 10.2M
2023-05-05 19.81 19.87 19.24 19.56 10.7M
2023-05-04 20.02 20.66 19.83 19.96 10.5M
2023-04-28 21.00 21.11 19.91 20.50 25.3M
2023-04-27 21.24 21.71 20.63 21.66 15.8M
2023-04-26 19.34 21.37 19.22 21.37 24.1M
2023-04-25 20.02 20.18 18.99 19.42 11.5M
2023-04-24 20.21 20.39 19.93 20.02 7.4M
2023-04-21 20.91 21.23 20.31 20.34 8.3M
2023-04-20 21.40 21.53 20.56 20.91 12.5M
2023-04-19 21.68 21.83 21.50 21.57 5.6M
2023-04-18 22.09 22.32 21.67 21.82 8.5M
2023-04-17 21.77 22.52 21.71 22.13 10.5M
2023-04-14 21.39 22.21 21.38 21.77 9.1M
2023-04-13 21.71 21.78 21.32 21.44 6.9M
2023-04-12 22.14 22.38 21.50 21.71 9.9M
2023-04-11 22.39 22.39 21.94 22.21 5.9M
2023-04-10 22.03 22.50 22.03 22.39 7.9M
2023-04-07 21.97 22.36 21.85 22.10 9.1M
2023-04-06 21.49 22.25 21.33 21.95 11.5M
2023-04-04 22.44 22.44 21.28 21.53 15.2M
2023-04-03 22.44 22.71 22.27 22.44 8.6M
2023-03-31 22.53 23.22 22.33 22.61 11.8M
2023-03-30 22.62 22.82 22.13 22.39 9.8M
2023-03-29 22.67 23.47 22.55 22.61 13.4M
2023-03-28 23.33 23.68 22.61 22.69 11.0M
2023-03-27 22.92 23.82 22.79 23.59 18.5M
2023-03-24 22.70 23.29 22.47 23.06 11.7M
2023-03-23 22.50 22.93 22.31 22.70 9.2M
2023-03-22 23.25 23.47 22.59 22.67 19.7M
2023-03-21 21.97 22.59 21.78 22.43 12.7M
2023-03-20 21.67 22.28 20.86 22.20 12.4M
2023-03-17 22.00 22.13 21.64 21.82 8.3M
2023-03-16 22.49 22.49 21.82 21.94 8.3M
2023-03-15 22.48 23.27 22.48 22.56 17.7M
2023-03-14 21.87 23.05 21.42 22.48 19.6M
2023-03-13 21.73 22.03 21.54 22.00 12.6M
2023-03-10 21.72 21.94 21.39 21.56 14.1M
2023-03-09 22.29 22.47 21.89 21.99 8.4M
2023-03-08 22.26 22.61 22.19 22.38 5.2M
2023-03-07 22.76 22.92 22.36 22.39 6.7M
2023-03-06 23.23 23.23 22.27 22.82 8.6M
2023-03-03 22.67 22.91 22.64 22.78 6.8M
2023-03-02 23.27 23.27 22.69 22.77 13.4M
2023-03-01 23.52 23.53 23.21 23.28 7.0M
2023-02-28 23.61 23.74 23.06 23.51 13.0M
2023-02-27 23.72 23.97 23.44 23.69 10.7M
2023-02-24 23.78 23.94 23.34 23.73 10.4M
2023-02-23 23.49 23.83 23.43 23.71 8.3M
2023-02-22 23.70 23.77 23.28 23.43 8.9M
2023-02-21 23.82 24.15 23.69 23.78 10.2M
2023-02-20 23.82 23.98 23.46 23.88 13.1M
2023-02-17 24.11 24.33 23.95 23.98 7.7M
2023-02-16 24.82 25.09 24.11 24.22 10.3M
2023-02-15 25.51 25.64 24.84 24.94 10.1M
2023-02-14 25.44 25.72 25.16 25.53 8.6M
2023-02-13 25.35 25.71 25.16 25.41 9.4M
2023-02-10 26.20 26.20 25.26 25.56 13.4M
2023-02-09 26.22 26.56 25.94 26.27 9.9M
2023-02-08 26.37 26.81 26.20 26.31 9.3M
2023-02-07 26.76 26.78 25.98 26.50 14.5M
2023-02-06 27.16 27.16 26.22 26.47 10.6M
2023-02-03 27.78 27.92 26.69 26.88 17.5M
2023-02-02 28.50 29.11 27.78 28.09 16.7M
2023-02-01 28.42 28.82 28.21 28.39 12.8M
2023-01-31 27.88 28.78 26.94 28.33 16.7M
2023-01-30 27.33 28.11 27.00 27.94 22.5M
2023-01-20 25.64 26.63 25.56 26.47 12.5M
2023-01-19 25.62 26.10 25.31 25.64 8.4M
2023-01-18 25.22 25.83 25.09 25.58 7.5M
2023-01-17 25.26 25.60 24.93 25.22 9.6M
2023-01-16 25.29 25.67 24.95 25.11 9.7M
2023-01-13 25.42 26.15 25.04 25.30 10.5M
2023-01-12 25.06 26.16 25.06 25.30 12.0M
2023-01-11 25.62 25.71 25.03 25.06 6.3M
2023-01-10 25.61 26.00 24.93 25.45 12.2M
2023-01-09 26.14 26.33 25.41 25.72 13.5M
2023-01-06 23.79 26.09 23.68 25.85 20.8M
2023-01-05 23.33 24.32 23.06 24.13 14.8M
2023-01-04 24.62 24.64 22.88 23.08 14.6M
2023-01-03 22.80 24.74 22.67 24.58 15.0M