Shenzhen Jinjia Color Printing Group Co Ltd (002191)

002191
🏛️ China →
4.54
Letzte Aktualisierung: 2025-09-30
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 5.33 5.42 5.32 5.37 8.9M
2023-12-28 5.25 5.40 5.21 5.36 14.0M
2023-12-27 5.33 5.33 5.21 5.26 12.7M
2023-12-26 5.30 5.37 5.25 5.30 10.4M
2023-12-25 5.50 5.50 5.26 5.31 17.3M
2023-12-22 5.52 5.53 5.40 5.47 9.7M
2023-12-21 5.47 5.51 5.35 5.50 9.0M
2023-12-20 5.55 5.57 5.47 5.48 6.3M
2023-12-19 5.59 5.60 5.51 5.56 6.3M
2023-12-18 5.69 5.70 5.58 5.60 7.1M
2023-12-15 5.72 5.77 5.67 5.69 6.4M
2023-12-14 5.71 5.78 5.71 5.73 5.0M
2023-12-13 5.76 5.78 5.71 5.71 4.3M
2023-12-12 5.72 5.77 5.70 5.77 4.6M
2023-12-11 5.67 5.78 5.61 5.74 7.4M
2023-12-08 5.74 5.77 5.67 5.67 5.1M
2023-12-07 5.73 5.78 5.70 5.75 5.8M
2023-12-06 5.76 5.78 5.70 5.76 6.4M
2023-12-05 5.88 5.89 5.73 5.74 8.1M
2023-12-04 5.89 5.94 5.87 5.89 7.1M
2023-12-01 5.93 5.93 5.85 5.89 7.7M
2023-11-30 5.91 5.95 5.86 5.90 6.7M
2023-11-29 5.96 5.97 5.90 5.92 6.1M
2023-11-28 5.91 5.96 5.87 5.95 7.3M
2023-11-27 5.93 5.97 5.89 5.91 9.0M
2023-11-24 5.99 6.03 5.94 5.95 7.1M
2023-11-23 6.02 6.03 5.96 6.01 7.6M
2023-11-22 6.01 6.06 5.97 5.97 6.8M
2023-11-21 6.02 6.09 6.02 6.03 8.5M
2023-11-20 5.98 6.03 5.94 6.02 7.2M
2023-11-17 5.95 6.05 5.93 5.99 7.9M
2023-11-16 6.02 6.02 5.97 5.97 5.2M
2023-11-15 6.05 6.07 6.00 6.02 7.5M
2023-11-14 6.05 6.07 6.00 6.03 8.0M
2023-11-13 6.00 6.07 5.99 6.05 9.1M
2023-11-10 5.95 6.00 5.92 5.98 6.6M
2023-11-09 6.00 6.00 5.93 5.96 5.7M
2023-11-08 6.00 6.02 5.94 6.00 6.5M
2023-11-07 5.99 6.00 5.94 5.97 5.4M
2023-11-06 5.91 6.01 5.91 5.99 7.5M
2023-11-03 5.82 5.92 5.81 5.88 5.2M
2023-11-02 5.84 5.87 5.78 5.82 5.5M
2023-11-01 5.88 5.91 5.83 5.84 7.3M
2023-10-31 5.89 5.93 5.87 5.88 7.7M
2023-10-30 5.82 5.92 5.79 5.90 8.0M
2023-10-27 5.66 5.88 5.65 5.84 11.2M
2023-10-26 5.64 5.70 5.61 5.68 6.7M
2023-10-25 5.58 5.70 5.58 5.65 6.2M
2023-10-24 5.53 5.60 5.49 5.58 7.5M
2023-10-23 5.65 5.65 5.46 5.50 8.4M
2023-10-20 5.62 5.71 5.62 5.65 5.4M
2023-10-19 5.69 5.72 5.60 5.65 6.9M
2023-10-18 5.88 5.89 5.66 5.69 16.5M
2023-10-17 5.90 5.93 5.88 5.90 3.7M
2023-10-16 5.96 5.98 5.88 5.92 5.5M
2023-10-13 6.00 6.02 5.94 5.96 5.9M
2023-10-12 5.95 6.02 5.95 6.00 6.2M
2023-10-11 6.00 6.04 5.93 5.95 6.8M
2023-10-10 6.04 6.06 5.98 5.99 7.2M
2023-10-09 6.06 6.08 6.01 6.01 6.4M
2023-09-28 6.03 6.08 6.03 6.06 7.0M
2023-09-27 6.06 6.09 6.02 6.02 8.2M
2023-09-26 6.10 6.10 6.05 6.07 4.4M
2023-09-25 6.14 6.18 6.09 6.10 5.8M
2023-09-22 6.06 6.16 6.04 6.14 7.8M
2023-09-21 6.25 6.29 6.09 6.09 10.5M
2023-09-20 6.19 6.24 6.15 6.16 6.4M
2023-09-19 6.16 6.22 6.14 6.19 7.3M
2023-09-18 6.11 6.18 6.08 6.18 7.7M
2023-09-15 6.10 6.15 6.06 6.10 5.8M
2023-09-14 6.11 6.11 6.03 6.08 5.1M
2023-09-13 6.15 6.18 6.06 6.09 5.6M
2023-09-12 6.15 6.20 6.12 6.18 4.9M
2023-09-11 6.06 6.17 6.05 6.15 6.2M
2023-09-08 6.05 6.11 6.04 6.07 4.0M
2023-09-07 6.14 6.20 6.08 6.08 6.9M
2023-09-06 6.28 6.28 6.12 6.17 6.5M
2023-09-05 6.18 6.23 6.15 6.17 7.3M
2023-09-04 6.08 6.22 6.07 6.21 11.4M
2023-09-01 5.96 6.18 5.96 6.07 11.6M
2023-08-31 6.09 6.12 5.94 5.96 17.5M
2023-08-30 6.45 6.51 6.40 6.48 14.5M
2023-08-29 6.17 6.46 6.17 6.46 19.1M
2023-08-28 6.65 6.80 6.19 6.23 30.7M
2023-08-25 6.46 6.71 6.41 6.51 20.6M
2023-08-24 6.40 6.44 6.35 6.37 6.6M
2023-08-23 6.45 6.48 6.36 6.43 7.8M
2023-08-22 6.50 6.55 6.38 6.47 9.7M
2023-08-21 6.52 6.59 6.47 6.48 7.3M
2023-08-18 6.68 6.71 6.51 6.52 10.1M
2023-08-17 6.68 6.72 6.61 6.70 9.8M
2023-08-16 6.70 6.88 6.66 6.76 11.1M
2023-08-15 6.71 6.74 6.64 6.69 6.1M
2023-08-14 6.64 6.71 6.59 6.71 8.2M
2023-08-11 6.87 6.87 6.66 6.67 12.2M
2023-08-10 6.80 6.92 6.77 6.87 9.2M
2023-08-09 6.77 6.83 6.77 6.81 6.2M
2023-08-08 6.86 6.88 6.78 6.80 7.1M
2023-08-07 6.80 6.88 6.77 6.85 10.1M
2023-08-04 6.85 6.89 6.82 6.83 9.0M
2023-08-03 6.80 6.86 6.77 6.84 7.4M
2023-08-02 6.90 6.92 6.79 6.81 10.4M
2023-08-01 6.80 6.95 6.77 6.89 17.1M
2023-07-31 6.78 6.84 6.76 6.80 12.5M
2023-07-28 6.73 6.79 6.68 6.77 11.9M
2023-07-27 6.74 6.80 6.71 6.73 10.8M
2023-07-26 6.70 6.84 6.64 6.76 18.5M
2023-07-25 6.70 6.73 6.65 6.70 15.4M
2023-07-24 6.72 6.73 6.60 6.67 20.6M
2023-07-21 6.75 6.94 6.74 6.80 29.7M
2023-07-20 7.00 7.02 6.73 6.74 37.1M
2023-07-19 6.75 7.05 6.67 6.89 57.8M
2023-07-18 6.85 6.91 6.64 6.74 60.4M
2023-07-17 6.25 6.90 6.22 6.90 50.8M
2023-07-14 6.24 6.27 6.20 6.27 10.0M
2023-07-13 6.24 6.30 6.23 6.25 10.5M
2023-07-12 6.26 6.31 6.23 6.24 10.3M
2023-07-11 6.30 6.34 6.21 6.28 10.1M
2023-07-10 6.22 6.45 6.22 6.31 22.2M
2023-07-07 6.33 6.37 6.19 6.22 18.4M
2023-07-06 6.20 6.39 6.18 6.21 23.1M
2023-07-05 6.10 6.27 6.10 6.20 30.3M
2023-07-04 6.09 6.10 6.03 6.08 9.7M
2023-07-03 6.02 6.10 6.02 6.08 12.4M
2023-06-30 5.91 6.04 5.89 6.02 13.4M
2023-06-29 5.94 5.96 5.90 5.91 8.3M
2023-06-28 5.93 5.95 5.86 5.95 9.4M
2023-06-27 5.87 5.95 5.83 5.93 10.0M
2023-06-26 5.88 5.92 5.82 5.84 11.0M
2023-06-21 5.95 5.97 5.87 5.88 9.7M
2023-06-20 5.96 5.99 5.91 5.95 8.6M
2023-06-19 6.04 6.05 5.95 5.96 11.0M
2023-06-16 6.05 6.08 6.03 6.04 9.2M
2023-06-15 6.03 6.05 6.00 6.04 8.2M
2023-06-14 6.07 6.08 6.02 6.02 8.2M
2023-06-13 6.09 6.11 6.04 6.07 8.7M
2023-06-12 6.13 6.13 6.03 6.08 12.6M
2023-06-09 6.04 6.16 6.01 6.13 26.0M
2023-06-08 5.99 6.02 5.95 5.98 10.2M
2023-06-07 5.91 6.00 5.90 5.99 13.1M
2023-06-06 5.89 5.94 5.86 5.91 17.7M
2023-06-05 6.15 6.17 5.87 5.89 48.1M
2023-06-02 6.05 6.27 6.02 6.20 42.9M
2023-06-01 6.28 6.38 6.28 6.28 18.7M
2023-05-31 6.76 7.06 6.75 6.98 15.2M
2023-05-30 6.89 6.89 6.69 6.79 11.7M
2023-05-29 7.02 7.05 6.88 6.89 10.9M
2023-05-26 7.01 7.04 6.95 7.02 6.6M
2023-05-25 7.07 7.09 7.00 7.02 9.4M
2023-05-24 7.12 7.13 7.06 7.08 7.4M
2023-05-23 7.14 7.16 7.11 7.12 4.6M
2023-05-22 7.10 7.15 7.09 7.12 5.2M
2023-05-19 7.17 7.18 7.08 7.11 7.6M
2023-05-18 7.19 7.21 7.15 7.17 5.6M
2023-05-17 7.19 7.21 7.16 7.19 4.1M
2023-05-16 7.24 7.25 7.16 7.17 6.8M
2023-05-15 7.22 7.25 7.16 7.24 7.5M
2023-05-12 7.25 7.28 7.20 7.22 7.3M
2023-05-11 7.28 7.28 7.24 7.27 5.9M
2023-05-10 7.23 7.29 7.23 7.27 5.4M
2023-05-09 7.31 7.32 7.23 7.25 8.2M
2023-05-08 7.28 7.31 7.25 7.29 7.7M
2023-05-05 7.29 7.31 7.21 7.29 7.8M
2023-05-04 7.30 7.34 7.27 7.31 8.1M
2023-04-28 7.22 7.31 7.21 7.31 8.5M
2023-04-27 7.27 7.27 7.19 7.24 9.8M
2023-04-26 7.19 7.27 7.16 7.23 7.6M
2023-04-25 7.37 7.37 7.15 7.21 15.2M
2023-04-24 7.37 7.42 7.26 7.37 11.5M
2023-04-21 7.56 7.58 7.40 7.41 14.4M
2023-04-20 7.41 7.59 7.38 7.55 17.9M
2023-04-19 7.51 7.53 7.42 7.43 9.1M
2023-04-18 7.53 7.54 7.48 7.51 10.1M
2023-04-17 7.37 7.60 7.26 7.53 30.0M
2023-04-14 7.43 7.45 7.34 7.37 10.0M
2023-04-13 7.40 7.44 7.39 7.42 7.7M
2023-04-12 7.45 7.47 7.39 7.41 8.9M
2023-04-11 7.41 7.46 7.38 7.43 7.0M
2023-04-10 7.49 7.50 7.39 7.41 10.5M
2023-04-07 7.53 7.53 7.46 7.49 12.7M
2023-04-06 7.55 7.57 7.49 7.51 9.8M
2023-04-04 7.41 7.54 7.39 7.54 19.8M
2023-04-03 7.38 7.43 7.37 7.41 10.4M
2023-03-31 7.39 7.44 7.38 7.41 5.9M
2023-03-30 7.43 7.44 7.36 7.41 7.8M
2023-03-29 7.49 7.50 7.40 7.43 9.2M
2023-03-28 7.38 7.54 7.34 7.48 16.4M
2023-03-27 7.45 7.46 7.33 7.38 11.5M
2023-03-24 7.47 7.49 7.44 7.45 8.7M
2023-03-23 7.44 7.47 7.42 7.47 7.7M
2023-03-22 7.48 7.50 7.43 7.47 10.4M
2023-03-21 7.37 7.46 7.37 7.45 8.1M
2023-03-20 7.41 7.42 7.35 7.37 8.2M
2023-03-17 7.39 7.45 7.38 7.39 9.2M
2023-03-16 7.38 7.42 7.33 7.36 9.2M
2023-03-15 7.42 7.49 7.40 7.42 8.5M
2023-03-14 7.51 7.52 7.37 7.39 12.7M
2023-03-13 7.58 7.59 7.45 7.53 12.1M
2023-03-10 7.52 7.65 7.40 7.59 22.2M
2023-03-09 7.55 7.58 7.50 7.55 7.6M
2023-03-08 7.51 7.58 7.48 7.58 9.5M
2023-03-07 7.70 7.71 7.48 7.49 22.5M
2023-03-06 7.74 7.74 7.68 7.69 11.3M
2023-03-03 7.79 7.80 7.69 7.73 12.4M
2023-03-02 7.82 7.84 7.75 7.77 13.0M
2023-03-01 7.73 7.81 7.70 7.81 13.6M
2023-02-28 7.72 7.77 7.64 7.73 16.3M
2023-02-27 7.78 7.82 7.71 7.71 16.9M
2023-02-24 7.87 7.92 7.80 7.81 14.1M
2023-02-23 7.85 7.89 7.78 7.86 15.2M
2023-02-22 7.82 7.87 7.77 7.85 16.0M
2023-02-21 7.88 7.93 7.81 7.88 17.7M
2023-02-20 7.83 7.89 7.76 7.89 17.1M
2023-02-17 7.89 8.00 7.81 7.81 22.9M
2023-02-16 8.11 8.16 7.80 7.85 40.6M
2023-02-15 8.07 8.17 8.06 8.10 23.4M
2023-02-14 8.07 8.13 7.98 8.08 21.3M
2023-02-13 8.08 8.15 8.01 8.06 34.5M
2023-02-10 7.79 8.28 7.78 8.04 70.5M
2023-02-09 7.62 7.79 7.62 7.79 24.1M
2023-02-08 7.82 7.84 7.63 7.65 20.5M
2023-02-07 7.65 7.71 7.60 7.71 18.7M
2023-02-06 7.75 7.75 7.63 7.64 17.8M
2023-02-03 7.77 7.80 7.66 7.74 20.1M
2023-02-02 7.83 7.86 7.76 7.78 29.0M
2023-02-01 7.75 7.82 7.71 7.81 24.9M
2023-01-31 7.78 7.80 7.72 7.74 18.1M
2023-01-30 7.73 7.87 7.68 7.75 39.1M
2023-01-20 7.40 7.71 7.36 7.64 46.7M
2023-01-19 7.55 7.57 7.51 7.55 12.5M
2023-01-18 7.62 7.64 7.57 7.57 14.2M
2023-01-17 7.62 7.62 7.54 7.57 7.3M
2023-01-16 7.51 7.63 7.50 7.59 12.7M
2023-01-13 7.44 7.52 7.41 7.51 8.6M
2023-01-12 7.47 7.47 7.38 7.40 6.2M
2023-01-11 7.51 7.54 7.42 7.43 8.6M
2023-01-10 7.58 7.58 7.50 7.51 6.4M
2023-01-09 7.57 7.60 7.52 7.55 8.8M
2023-01-06 7.59 7.60 7.50 7.54 9.7M
2023-01-05 7.43 7.64 7.39 7.59 21.0M
2023-01-04 7.38 7.46 7.35 7.41 9.8M
2023-01-03 7.23 7.38 7.21 7.38 10.9M