Jiangsu Lidao New Material Co Ltd Class A (603937)

603937
🏛️ China →
13.34
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 11.70 11.79 11.67 11.74 0.7M
2022-12-29 11.82 11.88 11.64 11.64 1.2M
2022-12-28 11.97 11.99 11.83 11.86 1.1M
2022-12-27 11.98 12.10 11.89 11.97 1.2M
2022-12-26 11.58 11.96 11.58 11.93 1.5M
2022-12-23 11.46 11.65 11.45 11.59 1.0M
2022-12-22 11.88 11.97 11.44 11.54 2.0M
2022-12-21 11.95 12.10 11.82 11.85 1.2M
2022-12-20 11.70 11.98 11.69 11.91 1.3M
2022-12-19 11.90 12.05 11.69 11.75 1.7M
2022-12-16 12.29 12.35 11.92 11.93 2.5M
2022-12-15 12.21 12.43 12.16 12.38 1.9M
2022-12-14 12.19 12.36 12.09 12.21 1.5M
2022-12-13 12.24 12.34 12.09 12.15 1.9M
2022-12-12 12.52 12.58 12.18 12.22 3.2M
2022-12-09 12.59 12.69 12.47 12.52 2.5M
2022-12-08 12.75 12.85 12.56 12.58 3.0M
2022-12-07 12.84 12.87 12.69 12.82 2.3M
2022-12-06 13.05 13.05 12.77 12.81 3.3M
2022-12-05 12.95 13.20 12.90 13.13 3.4M
2022-12-02 12.97 13.10 12.83 13.01 3.0M
2022-12-01 12.71 13.19 12.70 13.00 4.6M
2022-11-30 12.87 12.87 12.56 12.63 2.9M
2022-11-29 12.51 12.80 12.51 12.79 3.3M
2022-11-28 12.59 12.71 12.33 12.50 3.3M
2022-11-25 13.10 13.10 12.72 12.74 3.2M
2022-11-24 12.93 13.34 12.78 13.11 5.0M
2022-11-23 13.16 13.16 12.52 12.84 5.3M
2022-11-22 13.45 13.85 12.91 13.06 9.2M
2022-11-21 13.27 13.60 13.14 13.52 4.8M
2022-11-18 13.67 13.67 13.28 13.30 5.4M
2022-11-17 13.70 13.93 13.40 13.68 7.1M
2022-11-16 13.88 13.91 13.60 13.74 7.6M
2022-11-15 14.33 14.40 13.70 14.03 18.3M
2022-11-14 12.88 14.14 12.71 14.14 11.7M
2022-11-11 13.18 13.24 12.82 12.85 3.5M
2022-11-10 13.17 13.24 12.79 12.91 5.5M
2022-11-09 13.29 13.81 13.03 13.03 7.5M
2022-11-08 13.08 13.26 12.97 13.07 4.5M
2022-11-07 13.03 13.28 12.95 13.13 5.8M
2022-11-04 12.87 13.07 12.73 12.95 6.6M
2022-11-03 12.12 13.08 12.12 12.78 7.5M
2022-11-02 12.25 12.38 12.10 12.33 3.5M
2022-11-01 11.94 12.89 11.88 12.33 6.8M
2022-10-31 11.63 11.89 11.40 11.78 3.7M
2022-10-28 12.54 12.54 11.66 11.82 6.1M
2022-10-27 12.49 13.13 12.41 12.74 5.4M
2022-10-26 12.40 12.65 12.35 12.50 3.3M
2022-10-25 12.02 12.52 11.73 12.42 4.2M
2022-10-24 12.46 12.71 12.21 12.21 4.1M
2022-10-21 12.61 12.88 12.41 12.51 4.1M
2022-10-20 12.98 13.08 12.55 12.66 6.1M
2022-10-19 12.90 13.35 12.75 13.06 9.7M
2022-10-18 13.25 13.30 12.69 12.73 7.9M
2022-10-17 12.65 13.20 12.50 13.20 10.0M
2022-10-14 12.75 12.98 12.59 12.85 9.1M
2022-10-13 12.65 13.05 12.54 12.56 8.9M
2022-10-12 12.59 12.85 12.13 12.84 9.1M
2022-10-11 12.29 12.75 11.81 12.70 8.5M
2022-10-10 11.94 12.39 10.84 12.19 7.4M
2022-09-30 12.43 12.59 12.01 12.04 6.0M
2022-09-29 12.40 13.00 12.16 12.69 10.5M
2022-09-28 12.46 12.56 12.20 12.32 6.4M
2022-09-27 12.65 12.84 12.29 12.66 9.9M
2022-09-26 12.04 12.81 11.82 12.78 14.3M
2022-09-23 12.35 12.45 12.00 12.11 5.2M
2022-09-22 12.57 12.57 12.02 12.35 12.5M
2022-09-21 11.44 12.57 11.33 12.57 9.5M
2022-09-20 11.12 11.44 11.12 11.43 2.2M
2022-09-19 10.98 11.17 10.73 11.12 2.0M
2022-09-16 11.53 11.57 10.96 10.96 2.7M
2022-09-15 11.76 11.89 11.33 11.48 2.6M
2022-09-14 11.75 11.93 11.66 11.79 1.6M
2022-09-13 11.86 12.16 11.80 11.90 2.2M
2022-09-09 11.84 11.93 11.66 11.80 1.2M
2022-09-08 11.96 11.99 11.76 11.84 1.8M
2022-09-07 11.77 12.12 11.74 11.91 2.3M
2022-09-06 11.64 11.83 11.57 11.80 2.0M
2022-09-05 11.68 11.75 11.51 11.59 1.7M
2022-09-02 11.42 11.57 11.34 11.57 1.9M
2022-09-01 11.50 11.57 11.37 11.41 1.9M
2022-08-31 12.07 12.09 11.38 11.43 4.4M
2022-08-30 12.26 12.29 11.92 12.05 3.0M
2022-08-29 12.01 12.28 11.76 12.27 2.9M
2022-08-26 11.86 12.42 11.82 12.18 6.1M
2022-08-25 12.00 12.14 11.53 11.79 5.4M
2022-08-24 13.02 13.18 12.02 12.07 9.3M
2022-08-23 12.94 13.10 12.77 13.01 5.6M
2022-08-22 13.15 13.24 12.80 12.85 7.1M
2022-08-19 13.36 13.82 13.15 13.18 13.8M
2022-08-18 12.54 13.82 12.47 13.35 18.2M
2022-08-17 12.71 12.82 12.42 12.56 4.5M
2022-08-16 12.60 12.84 12.56 12.70 5.2M
2022-08-15 12.70 12.86 12.51 12.61 6.2M
2022-08-12 12.30 12.94 12.25 12.69 9.8M
2022-08-11 12.28 12.39 12.17 12.30 4.0M
2022-08-10 12.33 12.45 12.13 12.23 4.1M
2022-08-09 12.56 12.69 12.37 12.38 4.6M
2022-08-08 12.08 12.70 11.85 12.55 6.3M
2022-08-05 12.18 12.30 11.82 12.11 5.6M
2022-08-04 12.11 12.44 11.82 12.25 5.5M
2022-08-03 12.39 12.88 12.04 12.08 9.0M
2022-08-02 13.10 13.17 12.30 12.37 10.2M
2022-08-01 13.70 13.74 12.99 13.42 11.9M
2022-07-29 13.41 13.93 13.21 13.80 16.7M
2022-07-28 12.90 14.10 12.72 13.63 19.0M
2022-07-27 12.73 12.94 12.66 12.88 8.6M
2022-07-26 12.45 12.98 12.22 12.81 9.3M
2022-07-25 12.54 13.12 12.31 12.33 10.3M
2022-07-22 12.07 12.84 11.97 12.62 10.9M
2022-07-21 12.40 12.50 12.05 12.07 7.7M
2022-07-20 12.48 12.64 12.32 12.56 8.2M
2022-07-19 13.31 13.31 12.30 12.40 18.8M
2022-07-18 11.52 12.67 11.50 12.67 13.3M
2022-07-15 11.91 11.94 11.52 11.52 5.9M
2022-07-14 11.72 12.10 11.55 11.90 9.7M
2022-07-13 11.25 11.80 11.16 11.72 7.7M
2022-07-12 11.63 11.64 11.25 11.26 4.7M
2022-07-11 11.47 11.63 11.22 11.62 5.1M
2022-07-08 11.60 11.83 11.40 11.46 5.8M
2022-07-07 11.22 11.62 11.22 11.55 6.8M
2022-07-06 11.44 11.46 11.10 11.19 3.1M
2022-07-05 11.46 11.59 11.21 11.46 5.3M
2022-07-04 11.40 11.66 11.25 11.66 6.4M
2022-07-01 11.34 11.38 11.07 11.34 3.6M
2022-06-30 11.30 11.41 11.26 11.29 4.0M
2022-06-29 11.88 11.91 11.25 11.38 7.7M
2022-06-28 11.58 11.94 11.55 11.77 9.0M
2022-06-27 11.64 11.67 11.41 11.60 5.4M
2022-06-24 11.63 11.67 11.48 11.61 6.2M
2022-06-23 11.35 11.77 11.13 11.64 10.0M
2022-06-22 11.34 11.42 11.22 11.26 4.3M
2022-06-21 11.58 11.62 11.18 11.24 8.2M
2022-06-20 11.52 11.70 11.40 11.65 7.0M
2022-06-17 11.34 11.58 11.33 11.52 5.3M
2022-06-16 11.34 11.52 11.31 11.45 5.1M
2022-06-15 11.68 11.77 11.43 11.43 8.1M
2022-06-14 11.52 11.69 11.27 11.68 10.1M
2022-06-13 11.39 11.68 11.26 11.49 5.9M
2022-06-10 11.29 11.56 11.21 11.49 6.9M
2022-06-09 11.65 11.67 11.14 11.28 9.0M
2022-06-08 11.83 11.94 11.28 11.67 13.5M
2022-06-07 12.06 12.24 11.71 11.84 16.2M
2022-06-06 11.81 12.53 11.67 12.32 22.6M
2022-06-02 11.69 12.20 11.50 12.07 20.0M
2022-06-01 11.65 11.95 11.56 11.77 19.8M
2022-05-31 12.13 12.57 11.77 11.83 34.9M
2022-05-30 13.08 13.08 13.08 13.08 1.5M
2022-05-27 14.54 14.99 14.53 14.53 7.9M
2022-05-26 16.59 16.59 15.37 16.14 33.8M
2022-05-25 15.08 15.08 15.08 15.08 1.3M
2022-05-24 13.71 13.71 13.71 13.71 1.5M
2022-05-23 12.46 12.46 12.46 12.46 0.7M
2022-05-20 11.33 11.33 11.33 11.33 1.5M
2022-05-19 10.30 10.30 10.30 10.30 2.4M
2022-05-18 9.23 9.44 9.22 9.36 1.5M
2022-05-17 9.36 9.36 9.13 9.28 1.5M
2022-05-16 9.34 9.40 9.19 9.25 1.5M
2022-05-13 9.19 9.31 9.19 9.27 1.3M
2022-05-12 9.08 9.30 9.00 9.19 1.6M
2022-05-11 9.24 9.35 9.09 9.09 2.5M
2022-05-10 8.93 9.18 8.84 9.16 1.8M
2022-05-09 8.80 9.13 8.78 9.03 1.8M
2022-05-06 8.72 8.82 8.62 8.77 1.6M
2022-05-05 8.90 9.00 8.81 8.87 1.8M
2022-04-29 8.41 9.04 8.39 8.95 2.5M
2022-04-28 8.34 8.50 8.28 8.47 2.4M
2022-04-27 8.14 8.45 7.93 8.41 3.4M
2022-04-26 9.09 9.09 8.12 8.25 4.5M
2022-04-25 9.59 9.68 9.00 9.02 3.2M
2022-04-22 9.97 10.04 9.70 9.78 3.1M
2022-04-21 10.21 10.30 9.87 9.91 2.7M
2022-04-20 10.50 10.53 10.27 10.32 1.6M
2022-04-19 10.25 10.53 10.21 10.52 2.2M
2022-04-18 10.29 10.29 10.01 10.24 1.7M
2022-04-15 10.47 10.53 10.20 10.27 3.0M
2022-04-14 10.48 10.61 10.41 10.55 2.7M
2022-04-13 10.31 10.52 10.15 10.46 3.1M
2022-04-12 9.95 10.35 9.90 10.32 2.2M
2022-04-11 10.35 10.40 9.94 10.05 2.1M
2022-04-08 10.51 10.52 10.14 10.35 2.1M
2022-04-07 10.59 10.62 10.40 10.46 2.2M
2022-04-06 10.42 10.64 10.39 10.63 2.2M
2022-04-01 10.30 10.49 10.20 10.42 3.1M
2022-03-31 10.22 10.54 10.15 10.32 2.7M
2022-03-30 10.21 10.31 10.14 10.30 1.7M
2022-03-29 10.24 10.30 10.05 10.20 2.6M
2022-03-28 10.28 10.37 10.06 10.23 1.9M
2022-03-25 10.32 10.51 10.24 10.36 2.7M
2022-03-24 10.45 10.54 10.24 10.31 2.6M
2022-03-23 10.43 10.60 10.39 10.45 2.5M
2022-03-22 10.36 10.49 10.31 10.42 2.8M
2022-03-21 10.32 10.47 10.30 10.42 3.6M
2022-03-18 10.06 10.35 10.05 10.32 3.5M
2022-03-17 10.12 10.34 9.99 10.09 5.1M
2022-03-16 9.91 10.12 9.60 10.12 5.5M
2022-03-15 10.59 10.65 9.68 9.74 6.1M
2022-03-14 11.04 11.12 10.58 10.60 4.6M
2022-03-11 11.31 11.32 10.88 11.16 5.2M
2022-03-10 11.21 11.60 11.02 11.50 8.2M
2022-03-09 11.18 11.41 10.52 10.99 8.3M
2022-03-08 12.02 12.07 11.09 11.28 10.8M
2022-03-07 12.39 12.59 11.90 11.94 12.2M
2022-03-04 13.11 13.48 12.41 12.41 19.9M
2022-03-03 13.49 14.00 13.15 13.27 31.7M
2022-03-02 11.69 12.93 11.69 12.93 14.4M
2022-03-01 11.82 11.90 11.58 11.75 5.6M
2022-02-28 11.98 12.06 11.46 11.82 13.1M
2022-02-25 11.27 12.34 11.27 12.19 18.2M
2022-02-24 11.54 11.54 11.10 11.22 2.9M
2022-02-23 11.67 11.75 11.49 11.54 2.0M
2022-02-22 11.75 11.75 11.40 11.65 2.7M
2022-02-21 11.48 11.88 11.42 11.75 3.7M
2022-02-18 11.36 11.52 11.31 11.48 1.9M
2022-02-17 11.44 11.54 11.33 11.38 2.0M
2022-02-16 11.43 11.56 11.34 11.46 1.7M
2022-02-15 11.39 11.45 11.18 11.43 1.9M
2022-02-14 11.30 11.40 11.16 11.33 1.7M
2022-02-11 11.36 11.44 11.19 11.21 2.2M
2022-02-10 11.41 11.50 11.29 11.34 1.8M
2022-02-09 11.04 11.43 11.04 11.41 3.1M
2022-02-08 10.60 11.01 10.60 11.00 2.4M
2022-02-07 10.54 10.73 10.42 10.67 1.2M
2022-01-28 10.26 10.55 10.15 10.41 1.2M
2022-01-27 10.71 10.76 10.21 10.24 1.9M
2022-01-26 10.58 10.78 10.54 10.71 1.3M
2022-01-25 11.06 11.18 10.54 10.58 2.7M
2022-01-24 11.35 11.36 10.96 11.09 2.1M
2022-01-21 11.10 11.50 10.90 11.35 2.5M
2022-01-20 11.47 11.57 11.02 11.08 2.2M
2022-01-19 11.30 11.55 11.25 11.47 2.1M
2022-01-18 11.58 11.71 11.28 11.35 2.8M
2022-01-17 11.43 11.61 11.40 11.58 2.1M
2022-01-14 11.82 11.85 11.48 11.52 3.0M
2022-01-13 11.66 11.83 11.56 11.79 3.1M
2022-01-12 11.59 11.76 11.51 11.60 2.7M
2022-01-11 11.43 11.64 11.38 11.59 3.1M
2022-01-10 11.59 11.89 11.40 11.44 4.2M
2022-01-07 11.44 11.63 11.41 11.59 4.7M
2022-01-06 11.28 11.53 11.23 11.47 3.6M
2022-01-05 11.38 11.45 11.15 11.31 2.7M
2022-01-04 11.10 11.39 11.08 11.39 3.3M