Anhui Jinchun Nonwoven Co Ltd (300877)

300877
🏛️ China →
27.80
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
2021-12-31 25.47 25.68 25.35 25.41 1.0M
2021-12-30 25.48 25.85 25.47 25.54 0.8M
2021-12-29 25.97 25.97 25.16 25.57 1.2M
2021-12-28 25.33 26.26 25.21 25.93 2.0M
2021-12-27 25.58 25.74 25.16 25.30 1.4M
2021-12-24 26.29 26.49 25.41 25.45 1.3M
2021-12-23 27.00 27.33 26.18 26.29 1.4M
2021-12-22 26.78 27.64 26.70 27.08 2.1M
2021-12-21 26.18 27.36 26.18 27.10 2.4M
2021-12-20 25.54 27.20 25.44 26.23 2.6M
2021-12-17 26.41 26.41 25.44 25.44 1.4M
2021-12-16 26.42 26.47 26.12 26.28 1.3M
2021-12-15 25.97 26.83 25.76 26.59 2.3M
2021-12-14 25.88 26.01 25.54 25.94 1.1M
2021-12-13 26.22 26.38 25.75 25.86 1.9M
2021-12-10 25.62 27.44 25.28 26.23 3.8M
2021-12-09 24.43 25.98 24.29 25.47 2.3M
2021-12-08 24.34 24.64 24.12 24.37 0.5M
2021-12-07 24.37 24.66 24.26 24.33 0.8M
2021-12-06 25.38 25.44 24.20 24.26 1.5M
2021-12-03 25.46 25.79 25.30 25.36 0.8M
2021-12-02 25.96 26.25 25.44 25.53 1.1M
2021-12-01 25.38 26.15 25.12 25.96 1.6M
2021-11-30 25.39 25.87 25.09 25.38 1.1M
2021-11-29 25.07 25.69 25.07 25.26 0.8M
2021-11-26 25.89 25.91 25.38 25.45 1.3M
2021-11-25 25.78 26.15 25.56 26.02 1.5M
2021-11-24 25.31 25.99 25.13 25.97 1.8M
2021-11-23 25.32 25.54 25.18 25.32 1.1M
2021-11-22 25.84 25.90 25.20 25.34 1.7M
2021-11-19 24.50 26.00 24.41 25.77 2.8M
2021-11-18 24.70 25.38 24.44 24.45 1.3M
2021-11-17 24.69 25.10 24.69 25.02 0.8M
2021-11-16 25.16 25.35 24.72 24.82 0.9M
2021-11-15 24.50 25.32 24.46 25.25 1.6M
2021-11-12 24.21 24.72 24.21 24.57 0.9M
2021-11-11 24.14 24.67 24.06 24.49 1.3M
2021-11-10 23.60 24.33 23.43 24.26 1.3M
2021-11-09 23.40 24.06 23.40 23.76 0.7M
2021-11-08 23.88 23.95 23.39 23.81 0.7M
2021-11-05 23.63 24.01 23.51 23.78 0.9M
2021-11-04 24.20 24.20 23.38 23.78 1.5M
2021-11-03 22.96 24.05 22.96 24.05 1.2M
2021-11-02 23.61 23.93 22.90 23.08 0.8M
2021-11-01 23.26 23.70 23.07 23.54 0.7M
2021-10-29 23.19 23.41 22.65 23.30 0.8M
2021-10-28 23.45 23.45 22.80 22.84 0.8M
2021-10-27 24.50 24.50 23.20 23.30 1.3M
2021-10-26 24.32 24.85 24.20 24.50 0.7M
2021-10-25 24.39 24.60 24.11 24.32 0.5M
2021-10-22 24.72 24.81 24.30 24.40 0.6M
2021-10-21 24.81 25.08 24.70 24.72 0.8M
2021-10-20 25.29 25.29 24.61 24.81 0.9M
2021-10-19 25.18 25.30 25.00 25.29 0.6M
2021-10-18 25.35 25.41 24.94 25.16 0.8M
2021-10-15 26.75 26.75 25.40 25.44 2.1M
2021-10-14 27.49 27.67 27.10 27.27 0.9M
2021-10-13 27.00 28.30 26.89 27.60 1.6M
2021-10-12 27.02 27.46 26.66 27.18 0.6M
2021-10-11 27.10 28.16 27.09 27.31 0.9M
2021-10-08 26.81 27.60 26.61 27.27 0.9M
2021-09-30 26.00 26.60 26.00 26.46 0.5M
2021-09-29 26.56 27.07 26.00 26.00 0.9M
2021-09-28 26.88 27.27 26.80 26.99 0.6M
2021-09-27 27.88 27.99 26.85 26.99 0.9M
2021-09-24 28.50 28.51 27.88 28.00 0.7M
2021-09-23 28.35 29.17 28.32 28.52 0.8M
2021-09-22 28.00 29.25 27.80 28.49 0.6M
2021-09-17 28.46 28.58 27.66 28.23 0.9M
2021-09-16 29.08 29.40 28.42 28.52 0.9M
2021-09-15 29.20 29.32 28.80 29.06 0.6M
2021-09-14 29.84 30.49 29.31 29.50 1.2M
2021-09-13 29.29 29.68 28.72 29.54 0.9M
2021-09-10 29.72 29.88 29.15 29.18 0.9M
2021-09-09 30.05 30.50 29.91 29.96 0.6M
2021-09-08 29.92 30.39 29.83 30.13 0.7M
2021-09-07 29.70 29.97 29.70 29.85 0.7M
2021-09-06 29.95 30.00 29.48 29.86 0.7M
2021-09-03 29.44 30.15 29.29 29.80 1.0M
2021-09-02 29.31 29.59 28.78 29.39 0.8M
2021-09-01 28.90 29.49 28.25 29.33 1.1M
2021-08-31 28.80 29.16 28.50 29.15 0.8M
2021-08-30 29.59 29.59 28.67 28.83 1.2M
2021-08-27 31.45 31.45 29.50 29.51 2.2M
2021-08-26 32.66 32.80 31.56 31.65 1.3M
2021-08-25 32.20 32.87 31.81 32.67 1.2M
2021-08-24 31.93 33.12 31.93 32.34 1.4M
2021-08-23 31.79 32.40 31.58 32.08 0.9M
2021-08-20 32.25 32.26 31.33 31.59 1.0M
2021-08-19 31.59 32.51 31.59 32.36 1.2M
2021-08-18 31.31 31.97 31.15 31.60 0.7M
2021-08-17 32.43 32.78 31.39 31.39 1.1M
2021-08-16 31.27 32.78 31.26 32.34 1.2M
2021-08-13 31.70 32.00 31.31 31.41 0.7M
2021-08-12 31.80 32.37 31.60 31.70 0.7M
2021-08-11 32.30 32.40 31.90 31.96 0.7M
2021-08-10 32.35 32.47 32.02 32.33 0.7M
2021-08-09 30.98 32.48 30.82 32.35 1.2M
2021-08-06 31.95 31.95 30.81 30.99 0.9M
2021-08-05 32.90 32.91 31.93 31.99 0.7M
2021-08-04 32.34 32.57 32.24 32.48 0.6M
2021-08-03 32.38 32.93 32.36 32.47 0.9M
2021-08-02 32.10 32.59 31.62 32.50 0.9M
2021-07-30 31.69 32.19 31.16 31.95 0.9M
2021-07-29 31.63 32.10 31.61 31.75 0.8M
2021-07-28 31.29 32.17 30.05 31.66 1.2M
2021-07-27 31.43 32.20 30.88 31.28 0.8M
2021-07-26 31.85 32.04 31.02 31.44 0.8M
2021-07-23 33.33 33.47 31.60 31.86 1.3M
2021-07-22 33.70 33.72 33.26 33.34 0.7M
2021-07-21 33.81 33.95 33.51 33.71 0.6M
2021-07-20 33.40 34.22 33.23 33.64 0.6M
2021-07-19 34.00 34.22 33.48 33.53 0.8M
2021-07-16 34.53 34.78 33.97 34.03 1.0M
2021-07-15 37.10 37.11 34.00 34.60 2.8M
2021-07-14 38.39 38.58 37.38 37.41 2.2M
2021-07-13 36.67 39.19 36.25 38.60 3.7M
2021-07-12 37.03 37.26 36.65 36.67 0.9M
2021-07-09 36.35 37.14 36.35 36.81 0.6M
2021-07-08 37.52 37.74 36.77 36.77 1.2M
2021-07-07 37.32 38.07 37.22 37.87 1.0M
2021-07-06 37.88 38.15 37.18 37.69 0.9M
2021-07-05 37.44 38.11 37.08 37.43 1.0M
2021-07-02 36.73 38.17 36.73 37.38 1.6M
2021-07-01 36.90 37.84 36.60 37.07 1.5M
2021-06-30 37.00 37.23 36.30 36.77 1.0M
2021-06-29 36.66 37.88 36.25 37.50 1.8M
2021-06-28 36.71 36.90 36.49 36.77 0.8M
2021-06-25 37.13 37.40 36.66 36.93 0.8M
2021-06-24 36.95 37.62 36.86 37.40 1.2M
2021-06-23 37.10 37.15 36.61 36.79 0.6M
2021-06-22 36.75 37.17 36.75 37.08 0.8M
2021-06-21 36.40 37.06 36.21 36.93 0.8M
2021-06-18 36.25 36.53 35.83 36.40 0.8M
2021-06-17 36.44 36.56 36.12 36.15 0.6M
2021-06-16 36.56 36.87 36.12 36.22 0.6M
2021-06-15 38.10 38.20 36.51 36.61 1.2M
2021-06-11 38.18 39.00 38.06 38.21 1.0M
2021-06-10 38.46 38.46 37.73 37.90 0.9M
2021-06-09 38.34 38.55 38.12 38.43 0.5M
2021-06-08 38.79 38.80 38.18 38.38 0.8M
2021-06-07 39.30 39.39 38.79 38.89 1.3M
2021-06-04 38.18 41.87 37.57 39.68 2.7M
2021-06-03 38.96 39.03 38.25 38.37 1.2M
2021-06-02 38.31 39.37 38.02 39.03 1.9M
2021-06-01 38.30 39.40 38.27 38.45 1.5M
2021-05-31 37.55 38.21 37.13 38.10 1.2M
2021-05-28 37.62 38.41 37.40 37.56 1.3M
2021-05-27 37.79 37.99 37.31 37.68 1.1M
2021-05-26 37.00 38.03 36.85 37.79 1.6M
2021-05-25 36.56 37.09 36.22 36.94 1.1M
2021-05-24 36.42 36.83 36.00 36.62 0.8M
2021-05-21 36.72 36.93 36.51 36.62 0.6M
2021-05-20 36.58 36.86 36.37 36.72 0.6M
2021-05-19 37.11 37.27 36.52 36.65 0.7M
2021-05-18 37.28 37.44 36.81 37.11 0.8M
2021-05-17 37.30 37.97 37.20 37.56 0.9M
2021-05-14 37.58 37.79 37.18 37.33 1.0M
2021-05-13 37.04 38.18 36.80 37.44 1.1M
2021-05-12 36.67 37.27 36.30 37.04 0.8M
2021-05-11 36.55 36.96 36.33 36.86 0.6M
2021-05-10 37.51 37.66 36.37 36.49 1.0M
2021-05-07 37.63 37.98 37.37 37.51 0.6M
2021-05-06 37.78 38.08 37.51 37.63 0.7M
2021-04-30 40.15 40.15 37.74 37.79 1.8M
2021-04-29 40.95 40.95 39.97 39.97 1.1M
2021-04-28 41.78 41.98 40.69 41.70 1.1M
2021-04-27 41.50 42.83 41.50 42.25 1.5M
2021-04-26 40.93 41.73 40.93 41.34 1.0M
2021-04-23 42.20 42.24 40.69 40.90 1.8M
2021-04-22 41.96 42.68 41.96 42.29 0.9M
2021-04-21 42.00 42.66 41.89 42.13 1.1M
2021-04-20 44.10 44.15 42.28 42.35 3.4M
2021-04-19 43.78 44.96 43.51 44.95 1.5M
2021-04-16 43.33 44.33 43.33 43.76 1.1M
2021-04-15 44.85 44.85 43.09 43.30 1.3M
2021-04-14 44.41 44.88 43.71 44.88 1.0M
2021-04-13 44.15 44.83 43.88 44.31 1.1M
2021-04-12 45.38 45.97 44.08 44.16 1.6M
2021-04-09 45.90 46.50 45.23 45.60 1.9M
2021-04-08 46.92 48.07 46.53 46.61 2.9M
2021-04-07 45.96 47.20 45.31 47.20 2.7M
2021-04-06 45.29 45.98 44.95 45.90 1.6M
2021-04-02 43.78 45.19 43.66 44.95 1.7M
2021-04-01 45.92 45.94 44.41 44.50 1.9M
2021-03-31 44.96 45.96 44.95 45.37 1.4M
2021-03-30 46.39 46.97 45.20 45.20 2.8M
2021-03-29 47.62 47.98 46.64 46.88 2.6M
2021-03-26 46.36 48.08 45.32 47.85 3.4M
2021-03-25 49.88 53.20 47.61 47.79 5.1M
2021-03-24 49.03 53.88 49.01 52.60 4.0M
2021-03-23 51.00 51.03 48.95 49.76 3.0M
2021-03-22 50.45 51.66 49.46 51.52 3.5M
2021-03-19 48.80 52.98 48.30 50.51 5.3M
2021-03-18 46.59 49.50 46.36 48.85 3.6M
2021-03-17 45.34 47.99 45.18 46.83 3.2M
2021-03-16 44.80 45.19 44.11 45.18 1.6M
2021-03-15 43.80 45.09 43.63 44.61 1.9M
2021-03-12 45.46 45.46 43.80 44.06 2.1M
2021-03-11 45.40 45.96 44.25 45.57 2.6M
2021-03-10 48.00 48.00 45.00 45.75 3.7M
2021-03-09 43.42 50.25 42.45 48.20 6.1M
2021-03-08 43.54 44.57 43.16 43.25 2.0M
2021-03-05 42.70 43.87 42.23 43.56 1.5M
2021-03-04 43.48 44.46 42.48 42.87 2.0M
2021-03-03 42.06 43.63 42.00 43.53 1.7M
2021-03-02 44.07 44.26 42.83 43.59 1.2M
2021-03-01 42.61 44.40 42.61 43.93 1.3M
2021-02-26 41.90 43.26 41.63 42.82 1.0M
2021-02-25 43.20 43.68 42.67 42.68 1.1M
2021-02-24 43.23 44.16 42.61 43.19 1.2M
2021-02-23 43.01 43.72 42.11 43.23 1.3M
2021-02-22 44.27 45.33 43.40 43.42 1.7M
2021-02-19 43.50 44.44 43.03 44.27 1.2M
2021-02-18 43.01 44.00 43.01 43.42 1.2M
2021-02-10 41.98 42.96 41.90 42.41 1.1M
2021-02-09 41.40 42.68 41.03 41.79 1.2M
2021-02-08 43.80 43.82 41.29 41.39 1.6M
2021-02-05 44.25 46.50 43.80 43.81 1.4M
2021-02-04 44.65 45.61 43.33 44.23 1.2M
2021-02-03 46.56 46.60 44.82 45.06 1.5M
2021-02-02 47.21 49.16 46.30 47.07 1.8M
2021-02-01 44.60 47.56 44.60 47.50 1.9M
2021-01-29 46.27 46.87 44.39 45.53 1.2M
2021-01-28 47.00 48.15 45.80 45.80 1.4M
2021-01-27 47.02 48.08 46.62 47.65 1.3M
2021-01-26 45.86 48.77 45.86 47.27 1.9M
2021-01-25 48.39 48.92 46.02 46.11 1.9M
2021-01-22 49.28 49.29 47.27 47.36 1.8M
2021-01-21 48.75 49.81 48.03 49.28 1.7M
2021-01-20 48.74 49.96 48.27 48.92 1.7M
2021-01-19 49.00 50.50 48.52 49.36 2.3M
2021-01-18 48.82 50.50 48.01 48.91 2.3M
2021-01-15 46.00 50.98 45.83 49.34 3.4M
2021-01-14 44.96 47.20 43.75 46.71 2.7M
2021-01-13 46.40 46.40 43.00 44.82 3.4M
2021-01-12 46.93 48.56 46.92 47.52 1.8M
2021-01-11 49.50 49.50 46.70 46.93 2.4M
2021-01-08 50.94 51.03 48.94 49.53 1.8M
2021-01-07 53.68 53.68 50.06 50.71 2.6M
2021-01-06 55.29 55.31 52.81 53.76 2.5M
2021-01-05 53.75 56.44 53.21 55.49 2.7M
2021-01-04 53.06 54.55 53.00 53.93 2.2M