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
2024-12-31 14.19 14.55 13.97 14.05 1.2M
2024-12-30 14.44 14.50 14.02 14.26 1.3M
2024-12-27 14.54 14.80 14.39 14.60 1.0M
2024-12-26 14.22 14.62 14.22 14.44 0.9M
2024-12-25 14.43 14.51 13.88 14.28 1.1M
2024-12-24 14.60 14.96 14.28 14.51 1.3M
2024-12-23 15.48 15.50 14.53 14.54 2.3M
2024-12-20 15.14 15.70 15.08 15.50 1.9M
2024-12-19 14.95 15.19 14.76 15.14 1.1M
2024-12-18 15.26 15.36 14.75 15.10 1.6M
2024-12-17 16.30 16.43 15.23 15.30 2.7M
2024-12-16 15.99 16.49 15.99 16.35 2.5M
2024-12-13 16.18 16.23 15.90 16.07 1.6M
2024-12-12 16.06 16.38 15.92 16.19 1.7M
2024-12-11 16.06 16.09 15.77 15.91 1.4M
2024-12-10 16.56 16.69 15.87 15.92 2.5M
2024-12-09 15.82 16.21 15.70 16.10 3.7M
2024-12-06 15.64 15.88 15.46 15.67 1.7M
2024-12-05 15.73 16.20 15.46 15.66 2.3M
2024-12-04 16.02 16.05 15.39 15.48 1.5M
2024-12-03 15.91 16.11 15.84 15.91 1.7M
2024-12-02 16.20 16.38 15.94 15.99 2.1M
2024-11-29 16.17 16.41 15.89 16.03 2.3M
2024-11-28 16.07 16.55 15.96 16.20 2.6M
2024-11-27 15.73 16.07 14.91 16.06 3.0M
2024-11-26 15.38 16.14 15.09 15.93 3.1M
2024-11-25 15.00 15.45 14.90 15.40 1.9M
2024-11-22 15.69 15.90 14.77 14.79 1.9M
2024-11-21 15.44 15.80 15.28 15.80 1.6M
2024-11-20 15.20 15.42 15.04 15.33 1.6M
2024-11-19 14.92 15.18 14.68 15.18 1.6M
2024-11-18 15.37 15.61 14.80 14.92 2.6M
2024-11-15 15.78 15.99 15.34 15.43 1.8M
2024-11-14 15.82 16.54 15.64 15.67 3.2M
2024-11-13 15.90 16.39 15.39 15.89 3.1M
2024-11-12 16.95 17.02 15.59 15.80 5.5M
2024-11-11 14.64 17.15 14.56 16.88 8.0M
2024-11-08 14.78 14.85 14.44 14.63 1.7M
2024-11-07 14.34 14.82 14.15 14.63 2.3M
2024-11-06 14.59 14.65 14.10 14.35 2.6M
2024-11-05 14.39 14.60 14.30 14.51 1.4M
2024-11-04 13.85 14.28 13.81 14.23 1.4M
2024-11-01 14.83 14.97 13.91 13.92 2.3M
2024-10-31 14.36 15.07 14.15 14.84 2.5M
2024-10-30 14.70 14.80 14.00 14.33 2.7M
2024-10-29 15.60 15.68 14.58 14.71 3.2M
2024-10-28 15.70 15.84 15.38 15.48 3.1M
2024-10-25 14.64 15.88 14.48 15.62 5.0M
2024-10-24 15.01 15.20 14.39 14.58 3.6M
2024-10-23 16.14 16.54 15.13 15.20 6.4M
2024-10-22 14.98 16.28 14.73 16.16 7.8M
2024-10-21 14.09 15.65 14.09 15.10 7.5M
2024-10-18 12.68 14.60 12.68 13.95 5.4M
2024-10-17 13.09 13.25 12.79 12.80 1.0M
2024-10-16 12.56 13.22 12.56 13.01 1.2M
2024-10-15 12.85 13.10 12.73 12.90 1.3M
2024-10-14 12.68 12.94 12.41 12.90 1.4M
2024-10-11 13.16 13.33 12.47 12.65 2.3M
2024-10-10 13.09 13.63 13.09 13.26 2.7M
2024-10-09 14.25 14.28 13.10 13.10 3.9M
2024-10-08 15.04 15.21 13.50 14.58 6.3M
2024-09-30 12.01 13.31 11.88 13.08 4.3M
2024-09-27 11.24 11.89 11.20 11.65 2.2M
2024-09-26 10.85 11.21 10.83 11.17 1.3M
2024-09-25 10.80 11.08 10.78 10.88 1.4M
2024-09-24 10.35 10.75 10.32 10.74 1.3M
2024-09-23 10.31 10.47 10.28 10.33 0.8M
2024-09-20 10.51 10.69 10.25 10.31 0.9M
2024-09-19 10.20 10.58 10.10 10.55 0.8M
2024-09-18 10.32 10.46 9.98 10.20 0.8M
2024-09-13 10.51 10.55 10.33 10.34 0.6M
2024-09-12 10.59 10.75 10.50 10.54 0.6M
2024-09-11 10.70 10.76 10.51 10.59 0.6M
2024-09-10 10.61 10.73 10.50 10.65 0.8M
2024-09-09 10.46 10.68 10.32 10.61 0.8M
2024-09-06 10.84 10.88 10.50 10.55 0.7M
2024-09-05 10.72 10.88 10.66 10.83 0.9M
2024-09-04 10.78 10.84 10.65 10.72 0.8M
2024-09-03 10.70 10.88 10.63 10.80 1.2M
2024-09-02 10.71 10.92 10.63 10.71 1.1M
2024-08-30 10.66 10.83 10.55 10.66 1.4M
2024-08-29 10.29 10.65 10.21 10.65 1.3M
2024-08-28 10.06 10.49 10.02 10.38 1.1M
2024-08-27 10.17 10.23 10.05 10.14 0.7M
2024-08-26 9.88 10.21 9.84 10.18 0.9M
2024-08-23 10.11 10.11 9.79 9.84 0.9M
2024-08-22 10.21 10.36 10.04 10.10 1.2M
2024-08-21 10.25 10.39 10.15 10.21 0.8M
2024-08-20 10.50 10.58 10.15 10.21 1.0M
2024-08-19 10.53 10.69 10.42 10.53 0.8M
2024-08-16 10.64 10.71 10.50 10.53 0.9M
2024-08-15 10.46 10.70 10.30 10.63 1.2M
2024-08-14 10.62 10.81 10.46 10.49 1.5M
2024-08-13 10.37 10.65 10.23 10.62 1.1M
2024-08-12 10.41 10.50 10.24 10.40 0.8M
2024-08-09 10.46 10.56 10.35 10.43 1.0M
2024-08-08 10.43 10.46 10.22 10.41 0.9M
2024-08-07 10.53 10.53 10.32 10.42 0.6M
2024-08-06 10.28 10.45 10.28 10.45 1.0M
2024-08-05 10.38 10.55 10.16 10.18 0.9M
2024-08-02 10.59 10.67 10.40 10.41 0.9M
2024-08-01 10.59 10.73 10.50 10.59 0.7M
2024-07-31 10.32 10.63 10.23 10.58 1.0M
2024-07-30 10.14 10.33 10.05 10.28 0.6M
2024-07-29 10.14 10.22 9.95 10.14 0.7M
2024-07-26 9.92 10.16 9.92 10.15 0.7M
2024-07-25 9.76 10.11 9.60 9.92 0.9M
2024-07-24 10.00 10.00 9.69 9.72 1.2M
2024-07-23 10.15 10.30 9.98 9.99 0.8M
2024-07-22 9.98 10.17 9.90 10.13 0.7M
2024-07-19 9.89 10.12 9.73 10.03 1.1M
2024-07-18 10.08 10.08 9.69 9.83 1.3M
2024-07-17 10.24 10.30 9.94 10.01 1.0M
2024-07-16 10.38 10.54 10.08 10.15 1.3M
2024-07-15 10.41 10.54 10.21 10.30 0.9M
2024-07-12 10.53 10.70 10.46 10.56 0.8M
2024-07-11 10.30 10.57 10.23 10.53 1.2M
2024-07-10 10.30 10.34 10.08 10.14 0.7M
2024-07-09 10.23 10.44 9.85 10.35 1.0M
2024-07-08 10.51 10.64 10.14 10.22 0.8M
2024-07-05 10.41 10.73 10.20 10.63 0.9M
2024-07-04 11.00 11.00 10.33 10.41 1.4M
2024-07-03 10.98 11.25 10.92 10.95 0.9M
2024-07-02 10.85 11.09 10.77 11.04 0.9M
2024-07-01 10.84 10.91 10.56 10.85 1.0M
2024-06-28 10.76 11.13 10.64 10.84 1.2M
2024-06-27 10.98 11.13 10.73 10.76 1.4M
2024-06-26 10.51 10.99 10.41 10.98 1.8M
2024-06-25 11.00 11.00 10.28 10.51 2.4M
2024-06-24 10.73 10.83 10.19 10.22 1.5M
2024-06-21 10.88 11.00 10.63 10.86 0.7M
2024-06-20 11.21 11.25 10.87 10.91 1.2M
2024-06-19 11.30 11.31 11.12 11.18 0.8M
2024-06-18 10.97 11.21 10.72 11.18 1.1M
2024-06-17 10.91 11.05 10.76 10.82 1.1M
2024-06-14 11.06 11.06 10.74 11.01 1.0M
2024-06-13 11.22 11.30 10.88 11.06 1.1M
2024-06-12 10.94 11.24 10.73 11.18 1.0M
2024-06-11 10.90 10.96 10.44 10.92 1.3M
2024-06-07 10.50 10.89 10.35 10.82 2.0M
2024-06-06 11.05 11.13 10.19 10.33 2.4M
2024-06-05 11.28 11.33 11.06 11.07 1.0M
2024-06-04 11.59 11.68 11.15 11.37 1.8M
2024-06-03 12.43 12.56 11.59 11.77 2.1M
2024-05-31 12.29 12.55 12.28 12.53 0.7M
2024-05-30 12.50 12.63 12.25 12.29 0.8M
2024-05-29 12.46 12.64 12.26 12.49 0.8M
2024-05-28 12.55 12.62 12.33 12.33 0.7M
2024-05-27 12.64 12.77 12.31 12.55 0.9M
2024-05-24 12.58 12.91 12.58 12.60 1.3M
2024-05-23 13.30 13.30 12.86 12.89 0.9M
2024-05-22 13.30 13.33 13.07 13.29 1.0M
2024-05-21 13.36 13.43 13.03 13.14 1.0M
2024-05-20 13.67 13.70 13.30 13.34 1.4M
2024-05-17 12.94 13.68 12.94 13.63 1.3M
2024-05-16 13.39 13.58 13.22 13.48 1.4M
2024-05-15 13.26 13.76 13.04 13.40 1.6M
2024-05-14 13.20 13.32 12.80 13.18 1.2M
2024-05-13 13.24 13.31 12.68 12.79 1.2M
2024-05-10 13.82 13.82 13.24 13.31 0.9M
2024-05-09 13.56 13.69 13.38 13.62 0.9M
2024-05-08 13.67 13.68 13.33 13.34 0.9M
2024-05-07 13.57 13.67 13.31 13.67 1.1M
2024-05-06 13.21 13.64 13.16 13.46 1.3M
2024-04-30 12.90 13.19 12.80 13.03 1.6M
2024-04-29 12.76 12.99 12.58 12.98 2.0M
2024-04-26 12.98 13.07 12.75 13.03 1.2M
2024-04-25 12.85 13.08 12.65 12.96 1.3M
2024-04-24 12.40 12.77 12.26 12.77 1.4M
2024-04-23 12.13 12.40 12.04 12.30 1.7M
2024-04-22 11.74 12.16 11.48 12.13 2.1M
2024-04-19 11.89 12.16 11.70 11.94 1.4M
2024-04-18 12.20 12.34 11.56 11.94 2.0M
2024-04-17 11.27 12.15 11.27 12.15 2.3M
2024-04-16 12.47 12.50 10.95 11.02 2.8M
2024-04-15 13.70 13.95 12.34 12.63 2.5M
2024-04-12 13.94 14.26 13.80 13.97 0.8M
2024-04-11 13.88 14.29 13.59 13.97 0.8M
2024-04-10 14.32 14.32 13.84 14.00 0.9M
2024-04-09 13.94 14.36 13.94 14.35 0.9M
2024-04-08 14.89 14.89 13.92 13.94 1.3M
2024-04-03 14.78 14.89 14.45 14.80 1.1M
2024-04-02 14.55 14.97 14.42 14.79 1.4M
2024-04-01 14.35 14.57 14.26 14.55 1.1M
2024-03-29 14.06 14.41 13.96 14.35 1.0M
2024-03-28 13.61 14.08 13.51 14.06 1.2M
2024-03-27 13.81 13.98 13.60 13.61 1.1M
2024-03-26 13.75 14.03 13.50 13.80 1.4M
2024-03-25 14.20 14.28 13.78 13.78 1.5M
2024-03-22 14.49 14.60 14.11 14.20 1.2M
2024-03-21 14.44 14.64 14.20 14.56 1.2M
2024-03-20 14.21 14.42 14.13 14.41 0.9M
2024-03-19 14.43 14.68 14.17 14.22 1.7M
2024-03-18 13.63 14.77 13.48 14.43 3.0M
2024-03-15 13.25 13.61 13.22 13.58 1.5M
2024-03-14 13.36 13.60 13.06 13.28 1.2M
2024-03-13 13.46 13.51 13.22 13.35 1.4M
2024-03-12 12.93 13.88 12.90 13.48 2.9M
2024-03-11 12.63 12.92 12.56 12.92 1.0M
2024-03-08 12.59 12.83 12.53 12.66 1.0M
2024-03-07 12.65 12.80 12.38 12.53 1.2M
2024-03-06 12.32 12.58 12.19 12.48 1.2M
2024-03-05 12.68 12.68 12.26 12.32 1.4M
2024-03-04 12.83 12.92 12.51 12.76 1.3M
2024-03-01 12.81 12.98 12.62 12.82 1.3M
2024-02-29 12.24 12.97 12.12 12.80 2.4M
2024-02-28 13.87 14.19 12.42 12.42 3.1M
2024-02-27 13.61 13.88 13.43 13.87 1.4M
2024-02-26 13.40 13.95 13.13 13.58 1.8M
2024-02-23 12.88 13.45 12.84 13.39 1.5M
2024-02-22 12.46 12.93 12.30 12.86 1.8M
2024-02-21 12.00 12.80 11.99 12.48 2.1M
2024-02-20 12.09 12.23 11.82 12.14 1.6M
2024-02-19 11.78 12.30 11.58 12.08 3.1M
2024-02-08 10.62 11.84 10.23 11.78 3.7M
2024-02-07 10.75 11.00 9.65 11.00 4.1M
2024-02-06 10.35 11.50 9.52 10.87 5.4M
2024-02-05 12.50 12.50 10.23 10.59 4.2M
2024-02-02 13.60 13.93 12.25 12.60 2.4M
2024-02-01 13.97 13.97 13.21 13.54 2.6M
2024-01-31 14.79 14.88 13.85 14.00 1.7M
2024-01-30 15.43 15.63 14.81 14.89 1.5M
2024-01-29 16.20 16.35 15.35 15.38 1.3M
2024-01-26 16.18 16.40 16.00 16.07 1.3M
2024-01-25 15.29 16.13 15.23 16.10 1.8M
2024-01-24 14.99 15.52 14.69 15.29 1.7M
2024-01-23 15.31 15.31 14.56 15.05 2.0M
2024-01-22 16.45 16.49 15.17 15.33 1.6M
2024-01-19 16.62 16.98 16.33 16.47 1.2M
2024-01-18 17.07 17.07 16.20 16.62 1.7M
2024-01-17 17.27 17.45 16.97 16.97 0.9M
2024-01-16 17.54 17.54 16.99 17.23 1.1M
2024-01-15 17.46 17.58 17.36 17.54 0.8M
2024-01-12 17.63 17.77 17.36 17.44 1.0M
2024-01-11 17.40 17.63 17.35 17.63 0.8M
2024-01-10 17.60 17.62 17.24 17.40 0.8M
2024-01-09 17.38 17.68 17.34 17.50 0.9M
2024-01-08 17.50 17.73 17.33 17.35 1.1M
2024-01-05 17.92 17.95 17.48 17.67 1.2M
2024-01-04 17.71 17.92 17.58 17.91 0.8M
2024-01-03 17.83 17.91 17.57 17.75 1.1M
2024-01-02 17.39 17.84 17.29 17.69 1.5M