Jiangsu Seagull Cooling Tower Co Ltd (603269)

603269
🏛️ China →
13.89
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 6.25 6.34 6.21 6.30 1.9M
2022-12-29 6.35 6.37 6.23 6.24 1.8M
2022-12-28 6.42 6.45 6.27 6.31 2.4M
2022-12-27 6.44 6.53 6.36 6.43 2.9M
2022-12-26 6.32 6.48 6.32 6.47 2.5M
2022-12-23 6.33 6.42 6.12 6.37 3.3M
2022-12-22 6.55 6.56 6.31 6.33 2.8M
2022-12-21 6.59 6.64 6.47 6.53 3.1M
2022-12-20 6.58 6.68 6.45 6.58 3.4M
2022-12-19 6.88 6.93 6.55 6.59 6.1M
2022-12-16 7.09 7.16 6.79 6.89 5.9M
2022-12-15 6.94 7.21 6.80 7.11 10.4M
2022-12-14 6.84 6.98 6.80 6.96 5.7M
2022-12-13 6.93 7.00 6.80 6.83 3.6M
2022-12-12 6.83 6.94 6.82 6.90 4.5M
2022-12-09 6.91 6.97 6.80 6.87 5.1M
2022-12-08 6.82 7.00 6.74 6.86 5.8M
2022-12-07 6.83 6.85 6.77 6.82 3.4M
2022-12-06 6.98 6.98 6.79 6.81 5.2M
2022-12-05 6.94 7.00 6.90 6.99 3.9M
2022-12-02 6.86 6.95 6.83 6.94 3.7M
2022-12-01 6.86 6.96 6.81 6.86 3.4M
2022-11-30 6.86 6.94 6.72 6.85 5.5M
2022-11-29 6.77 7.04 6.69 6.87 5.5M
2022-11-28 6.78 6.83 6.63 6.75 3.6M
2022-11-25 6.93 7.00 6.75 6.78 3.3M
2022-11-24 6.91 6.99 6.86 6.91 2.9M
2022-11-23 6.96 6.96 6.70 6.87 4.3M
2022-11-22 7.06 7.13 6.89 6.92 4.0M
2022-11-21 7.13 7.14 6.95 7.06 5.2M
2022-11-18 6.92 7.10 6.92 7.03 6.7M
2022-11-17 6.82 7.03 6.80 6.92 6.4M
2022-11-16 6.83 7.02 6.80 6.83 4.9M
2022-11-15 6.70 6.83 6.69 6.83 3.2M
2022-11-14 6.80 6.83 6.69 6.76 4.1M
2022-11-11 6.93 6.97 6.74 6.75 5.7M
2022-11-10 6.91 6.93 6.80 6.83 3.8M
2022-11-09 6.87 6.95 6.82 6.90 4.4M
2022-11-08 6.74 6.91 6.72 6.87 5.5M
2022-11-07 6.74 6.83 6.65 6.79 6.3M
2022-11-04 6.56 6.67 6.56 6.64 4.7M
2022-11-03 6.52 6.64 6.43 6.56 4.1M
2022-11-02 6.43 6.68 6.38 6.54 5.7M
2022-11-01 6.31 6.43 6.30 6.41 3.8M
2022-10-31 6.18 6.36 6.17 6.27 3.8M
2022-10-28 6.35 6.39 6.12 6.18 4.2M
2022-10-27 6.38 6.47 6.35 6.39 3.7M
2022-10-26 6.34 6.43 6.27 6.39 4.6M
2022-10-25 6.32 6.38 6.18 6.34 4.5M
2022-10-24 6.51 6.55 6.26 6.33 4.6M
2022-10-21 6.38 6.50 6.37 6.40 3.8M
2022-10-20 6.43 6.51 6.33 6.37 3.8M
2022-10-19 6.50 6.55 6.42 6.44 4.2M
2022-10-18 6.51 6.59 6.40 6.48 6.4M
2022-10-17 6.13 6.70 6.11 6.53 10.9M
2022-10-14 5.98 6.16 5.95 6.13 4.6M
2022-10-13 5.86 6.00 5.80 5.95 4.1M
2022-10-12 5.71 5.84 5.63 5.84 4.7M
2022-10-11 5.72 5.80 5.63 5.72 3.7M
2022-10-10 5.94 5.96 5.67 5.70 4.9M
2022-09-30 6.01 6.05 5.84 5.96 5.1M
2022-09-29 6.02 6.11 5.93 6.04 6.6M
2022-09-28 6.10 6.17 5.95 6.02 5.6M
2022-09-27 5.96 6.19 5.96 6.12 5.8M
2022-09-26 6.12 6.22 5.95 5.96 7.8M
2022-09-23 6.46 6.59 6.17 6.19 9.8M
2022-09-22 6.39 6.66 6.36 6.46 9.1M
2022-09-21 6.40 6.48 6.16 6.39 11.6M
2022-09-20 6.05 6.48 6.03 6.35 21.5M
2022-09-19 6.40 6.48 6.02 6.02 21.6M
2022-09-16 7.19 7.19 6.63 6.64 37.8M
2022-09-15 7.14 7.36 7.00 7.36 44.9M
2022-09-14 6.69 6.76 6.59 6.69 3.8M
2022-09-13 6.72 6.89 6.67 6.78 4.2M
2022-09-09 6.74 6.92 6.68 6.72 6.1M
2022-09-08 6.83 7.07 6.75 6.92 8.0M
2022-09-07 6.78 6.83 6.74 6.81 2.7M
2022-09-06 6.82 6.82 6.69 6.78 2.8M
2022-09-05 6.74 6.80 6.66 6.80 3.8M
2022-09-02 6.54 6.75 6.53 6.70 4.6M
2022-09-01 6.55 6.66 6.52 6.54 3.9M
2022-08-31 6.86 6.92 6.50 6.51 6.3M
2022-08-30 6.86 6.96 6.75 6.85 6.1M
2022-08-29 6.53 6.82 6.34 6.76 5.8M
2022-08-26 6.63 6.75 6.50 6.53 2.8M
2022-08-25 6.74 6.81 6.48 6.64 5.0M
2022-08-24 6.94 6.96 6.64 6.66 4.7M
2022-08-23 6.79 6.99 6.79 6.97 3.2M
2022-08-22 6.99 6.99 6.79 6.84 3.1M
2022-08-19 7.03 7.03 6.85 6.86 3.8M
2022-08-18 6.91 7.08 6.84 6.99 4.4M
2022-08-17 6.89 6.95 6.85 6.93 2.3M
2022-08-16 6.79 6.91 6.79 6.89 3.3M
2022-08-15 6.77 6.79 6.66 6.79 2.7M
2022-08-12 6.83 6.86 6.71 6.72 2.8M
2022-08-11 6.86 6.89 6.78 6.79 3.8M
2022-08-10 6.72 6.90 6.65 6.82 5.4M
2022-08-09 6.68 6.72 6.59 6.71 2.8M
2022-08-08 6.65 6.68 6.53 6.66 3.2M
2022-08-05 6.60 6.61 6.50 6.59 4.2M
2022-08-04 6.49 6.63 6.48 6.60 4.2M
2022-08-03 6.56 6.75 6.41 6.46 6.0M
2022-08-02 6.72 6.78 6.48 6.51 7.4M
2022-08-01 6.79 6.84 6.63 6.80 5.8M
2022-07-29 6.66 6.90 6.59 6.77 7.7M
2022-07-28 6.59 6.65 6.52 6.60 3.4M
2022-07-27 6.56 6.63 6.51 6.57 3.9M
2022-07-26 6.53 6.56 6.34 6.55 5.9M
2022-07-25 6.57 6.67 6.50 6.56 5.1M
2022-07-22 6.40 6.63 6.40 6.54 7.4M
2022-07-21 6.39 6.49 6.37 6.42 5.1M
2022-07-20 6.46 6.48 6.36 6.43 5.1M
2022-07-19 6.42 6.51 6.37 6.48 8.0M
2022-07-18 6.24 6.45 6.20 6.41 11.4M
2022-07-15 6.22 6.58 6.16 6.31 13.5M
2022-07-14 6.21 6.24 6.16 6.21 2.6M
2022-07-13 6.01 6.25 5.99 6.24 6.2M
2022-07-12 6.20 6.20 6.00 6.01 4.2M
2022-07-11 6.12 6.19 6.09 6.18 3.6M
2022-07-08 5.99 6.22 5.99 6.15 5.3M
2022-07-07 6.01 6.14 5.95 6.04 3.9M
2022-07-06 6.02 6.03 5.93 5.97 2.7M
2022-07-05 6.13 6.19 5.92 6.02 4.3M
2022-07-04 6.07 6.17 5.97 6.13 4.1M
2022-07-01 6.04 6.09 5.99 6.05 2.3M
2022-06-30 6.02 6.15 6.00 6.02 3.7M
2022-06-29 6.16 6.22 6.01 6.02 5.8M
2022-06-28 6.16 6.30 6.13 6.27 5.7M
2022-06-27 6.17 6.18 6.10 6.16 3.0M
2022-06-24 6.15 6.19 6.12 6.15 3.5M
2022-06-23 6.04 6.16 6.04 6.15 3.9M
2022-06-22 6.11 6.17 6.03 6.03 4.0M
2022-06-21 6.17 6.18 6.07 6.13 5.0M
2022-06-20 6.07 6.16 6.05 6.13 4.0M
2022-06-17 6.04 6.10 5.96 6.06 4.6M
2022-06-16 6.11 6.15 6.05 6.08 5.4M
2022-06-15 6.13 6.25 6.09 6.10 10.0M
2022-06-14 6.46 6.50 5.98 6.19 15.9M
2022-06-13 6.08 6.45 6.07 6.28 11.8M
2022-06-10 8.37 8.71 8.37 8.62 5.9M
2022-06-09 8.79 8.99 8.40 8.53 9.1M
2022-06-08 8.64 8.85 8.49 8.70 6.7M
2022-06-07 8.72 8.73 8.47 8.56 2.5M
2022-06-06 8.56 8.74 8.56 8.71 2.7M
2022-06-02 8.44 8.63 8.36 8.58 2.9M
2022-06-01 8.34 8.51 8.31 8.50 3.0M
2022-05-31 8.31 8.36 8.15 8.35 2.4M
2022-05-30 8.23 8.35 8.20 8.30 2.2M
2022-05-27 8.21 8.34 8.19 8.29 2.5M
2022-05-26 8.18 8.26 8.05 8.20 2.6M
2022-05-25 7.94 8.18 7.92 8.15 2.8M
2022-05-24 8.26 8.41 7.96 7.96 3.0M
2022-05-23 8.11 8.34 8.11 8.29 2.2M
2022-05-20 8.19 8.27 8.14 8.17 2.5M
2022-05-19 7.92 8.16 7.86 8.13 3.1M
2022-05-18 7.94 8.13 7.94 8.04 2.9M
2022-05-17 8.01 8.06 7.86 7.93 2.3M
2022-05-16 8.11 8.11 7.96 8.06 2.9M
2022-05-13 7.94 8.02 7.89 8.01 2.3M
2022-05-12 7.77 8.09 7.77 7.93 2.9M
2022-05-11 7.93 8.06 7.84 7.86 3.8M
2022-05-10 7.71 7.93 7.66 7.91 3.3M
2022-05-09 7.69 7.89 7.61 7.83 3.5M
2022-05-06 7.51 7.74 7.42 7.70 3.9M
2022-05-05 7.57 7.71 7.49 7.61 3.7M
2022-04-29 7.29 7.65 7.25 7.59 4.9M
2022-04-28 7.50 7.66 7.21 7.38 4.0M
2022-04-27 7.44 7.61 7.13 7.58 7.0M
2022-04-26 7.74 7.91 7.49 7.51 7.0M
2022-04-25 8.04 8.13 7.66 7.70 7.5M
2022-04-22 8.58 8.79 8.13 8.16 11.8M
2022-04-21 9.48 9.82 8.57 8.82 12.2M
2022-04-20 8.86 9.15 8.79 9.13 6.0M
2022-04-19 8.75 8.95 8.72 8.86 3.0M
2022-04-18 8.57 8.83 8.36 8.77 3.2M
2022-04-15 8.89 8.91 8.61 8.64 3.7M
2022-04-14 8.84 8.96 8.83 8.92 2.6M
2022-04-13 8.86 8.97 8.79 8.85 3.0M
2022-04-12 8.76 8.99 8.64 8.99 4.2M
2022-04-11 8.96 8.99 8.65 8.76 4.8M
2022-04-08 9.29 9.35 8.93 8.98 5.6M
2022-04-07 9.56 9.62 9.20 9.21 6.6M
2022-04-06 9.44 9.67 9.36 9.56 6.4M
2022-04-01 9.79 9.89 9.40 9.44 8.0M
2022-03-31 9.66 9.93 9.63 9.89 6.5M
2022-03-30 9.84 9.89 9.48 9.70 8.2M
2022-03-29 9.94 10.18 9.75 9.86 7.3M
2022-03-28 10.06 10.17 9.81 9.94 8.9M
2022-03-25 9.92 10.44 9.86 10.18 14.0M
2022-03-24 10.21 10.51 9.91 10.04 18.0M
2022-03-23 9.99 10.89 9.94 10.46 27.7M
2022-03-22 9.96 10.29 9.78 9.90 9.6M
2022-03-21 9.91 10.15 9.77 9.96 10.4M
2022-03-18 10.03 10.03 9.84 9.88 10.3M
2022-03-17 10.04 10.44 9.74 10.09 18.1M
2022-03-16 9.63 10.06 9.43 9.90 12.5M
2022-03-15 9.82 10.29 9.61 9.69 14.1M
2022-03-14 10.41 10.70 9.86 9.89 14.3M
2022-03-11 10.29 10.71 9.75 10.69 18.1M
2022-03-10 10.71 10.96 10.34 10.54 24.1M
2022-03-09 10.04 11.18 10.04 10.96 28.8M
2022-03-08 10.79 11.18 10.46 10.46 34.4M
2022-03-07 11.63 11.63 11.63 11.63 6.7M
2022-03-04 14.22 14.24 12.92 12.92 49.2M
2022-03-03 12.94 12.94 12.89 12.94 7.3M
2022-03-02 10.77 11.76 10.77 11.76 8.8M
2022-03-01 9.79 10.69 9.76 10.69 8.3M
2022-02-28 9.84 9.91 9.59 9.72 2.1M
2022-02-25 9.81 9.94 9.76 9.78 1.3M
2022-02-24 9.88 9.95 9.59 9.77 2.2M
2022-02-23 9.88 9.96 9.77 9.88 1.5M
2022-02-22 9.83 9.96 9.74 9.87 1.7M
2022-02-21 9.71 9.94 9.71 9.92 1.9M
2022-02-18 9.66 9.76 9.58 9.71 1.4M
2022-02-17 9.56 9.79 9.54 9.68 2.0M
2022-02-16 9.24 9.59 9.24 9.56 1.9M
2022-02-15 9.14 9.30 9.09 9.24 1.4M
2022-02-14 9.03 9.21 9.01 9.14 1.2M
2022-02-11 9.25 9.25 8.96 8.99 1.1M
2022-02-10 9.27 9.34 9.15 9.25 0.8M
2022-02-09 9.21 9.29 9.08 9.26 1.1M
2022-02-08 8.94 9.21 8.94 9.21 1.4M
2022-02-07 8.92 8.99 8.71 8.93 1.6M
2022-01-28 8.52 8.87 8.52 8.83 1.6M
2022-01-27 8.84 8.84 8.47 8.49 1.5M
2022-01-26 8.66 8.91 8.66 8.89 1.3M
2022-01-25 9.09 9.18 8.58 8.58 1.7M
2022-01-24 9.41 9.41 9.07 9.11 1.3M
2022-01-21 9.22 9.44 9.14 9.34 1.1M
2022-01-20 9.59 9.68 9.13 9.22 2.0M
2022-01-19 9.45 9.75 9.40 9.64 1.5M
2022-01-18 9.75 9.76 9.39 9.41 2.4M
2022-01-17 9.68 9.81 9.62 9.71 1.3M
2022-01-14 9.99 9.99 9.65 9.71 2.0M
2022-01-13 9.95 10.00 9.78 9.93 2.2M
2022-01-12 9.41 10.10 9.41 9.92 5.4M
2022-01-11 9.42 9.56 9.37 9.41 1.4M
2022-01-10 9.36 9.45 9.19 9.41 1.5M
2022-01-07 9.56 9.59 9.30 9.36 1.7M
2022-01-06 9.36 9.59 9.33 9.51 2.0M
2022-01-05 9.45 9.55 9.23 9.33 2.3M
2022-01-04 9.20 9.55 9.17 9.50 2.7M