Jiangxi Special Electric Motor Co Ltd (002176)

002176
🏛️ China →
9.80
Letzte Aktualisierung: 2025-09-29
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 20.56 21.14 20.35 20.76 108.8M
2021-12-30 20.40 21.35 20.31 20.56 137.3M
2021-12-29 19.79 20.60 19.68 19.98 120.4M
2021-12-28 18.28 20.11 18.28 20.00 133.5M
2021-12-27 17.66 18.65 17.48 18.28 99.3M
2021-12-24 19.18 19.18 17.36 17.63 123.7M
2021-12-23 19.86 20.13 18.68 19.05 103.6M
2021-12-22 20.26 20.38 19.68 19.75 73.7M
2021-12-21 19.96 20.42 19.71 20.10 72.5M
2021-12-20 21.00 21.30 19.63 19.96 101.7M
2021-12-17 21.10 21.69 20.73 21.05 87.6M
2021-12-16 21.20 21.31 20.50 21.10 80.1M
2021-12-15 21.30 21.86 21.00 21.09 113.4M
2021-12-14 21.34 21.52 20.92 21.06 170.6M
2021-12-13 20.00 22.96 19.85 22.06 316.4M
2021-12-10 21.55 21.55 21.55 21.55 21.8M
2021-12-09 23.90 24.22 23.57 23.94 76.2M
2021-12-08 23.50 24.16 23.11 23.90 111.4M
2021-12-07 25.10 25.20 22.70 23.44 165.8M
2021-12-06 26.70 26.82 24.83 24.89 150.1M
2021-12-03 26.80 27.17 25.90 26.71 115.1M
2021-12-02 25.82 27.59 25.67 26.92 168.6M
2021-12-01 24.83 27.00 24.43 26.30 189.6M
2021-11-30 24.76 25.13 24.29 24.75 129.0M
2021-11-29 22.50 25.00 22.35 24.74 189.2M
2021-11-26 22.68 23.95 22.50 23.00 135.9M
2021-11-25 22.56 23.05 22.01 22.46 84.9M
2021-11-24 23.18 23.66 22.60 22.60 110.6M
2021-11-23 23.41 24.19 22.71 23.49 157.8M
2021-11-22 22.24 23.28 22.10 22.90 135.0M
2021-11-19 22.05 22.99 21.60 22.02 171.2M
2021-11-18 21.00 22.97 20.80 22.45 243.6M
2021-11-17 20.05 21.26 20.00 20.88 155.6M
2021-11-16 20.56 20.59 19.58 19.64 102.9M
2021-11-15 19.71 21.35 19.00 20.85 153.1M
2021-11-12 20.10 20.25 19.92 19.93 87.3M
2021-11-11 20.56 20.67 19.80 20.07 101.6M
2021-11-10 21.50 21.59 19.89 20.53 141.5M
2021-11-09 21.95 22.21 21.45 21.92 105.2M
2021-11-08 20.30 22.48 20.06 21.98 151.1M
2021-11-05 21.05 21.78 20.55 20.55 118.5M
2021-11-04 21.52 21.58 20.80 20.97 90.3M
2021-11-03 21.50 21.79 20.90 21.29 95.2M
2021-11-02 22.51 22.81 20.96 21.39 125.2M
2021-11-01 23.19 23.44 21.40 22.27 129.5M
2021-10-29 22.40 23.68 22.31 23.05 130.4M
2021-10-28 24.70 24.70 22.35 22.35 178.8M
2021-10-27 24.04 25.10 23.90 24.83 140.0M
2021-10-26 24.30 25.15 24.20 24.44 142.2M
2021-10-25 23.78 24.60 23.12 24.30 154.2M
2021-10-22 23.53 25.08 23.53 23.78 183.5M
2021-10-21 23.59 23.99 22.95 23.16 188.4M
2021-10-20 21.88 24.01 21.88 23.79 273.0M
2021-10-19 21.43 22.58 20.46 21.83 208.9M
2021-10-18 19.28 21.44 19.03 21.44 200.6M
2021-10-15 19.00 19.77 18.48 19.49 181.1M
2021-10-14 20.07 20.52 20.07 20.07 218.2M
2021-10-13 22.00 22.83 21.84 22.30 98.1M
2021-10-12 23.00 23.10 21.21 22.19 113.0M
2021-10-11 23.00 23.44 21.90 22.90 78.9M
2021-10-08 24.14 24.50 22.79 23.44 113.0M
2021-09-30 22.80 23.87 22.54 23.40 138.3M
2021-09-29 23.70 23.98 21.55 21.95 147.8M
2021-09-28 25.00 25.46 23.33 23.71 180.1M
2021-09-27 28.07 28.20 25.92 25.92 126.9M
2021-09-24 28.00 29.46 27.60 28.80 138.3M
2021-09-23 28.80 29.59 27.63 27.86 156.4M
2021-09-22 29.00 29.60 27.93 28.35 160.5M
2021-09-17 28.56 29.60 26.81 29.60 220.4M
2021-09-16 30.00 31.19 27.55 28.12 250.5M
2021-09-15 31.30 31.80 29.18 30.00 226.1M
2021-09-14 30.29 32.56 29.40 30.56 264.0M
2021-09-13 29.10 30.05 28.41 30.05 236.8M
2021-09-10 24.73 27.32 24.62 27.32 186.7M
2021-09-09 23.77 25.49 23.30 24.84 188.7M
2021-09-08 23.25 24.19 22.90 23.59 149.9M
2021-09-07 23.50 23.62 22.80 23.18 132.1M
2021-09-06 23.00 23.62 21.66 23.18 149.4M
2021-09-03 24.54 24.77 22.93 22.93 208.3M
2021-09-02 25.21 26.20 24.58 25.48 200.3M
2021-09-01 27.03 28.16 23.89 25.20 283.3M
2021-08-31 23.90 26.27 23.20 26.27 227.1M
2021-08-30 22.90 24.96 22.59 23.88 199.3M
2021-08-27 22.50 23.76 21.19 23.19 198.3M
2021-08-26 22.90 23.50 22.48 22.60 110.1M
2021-08-25 24.02 24.04 22.28 23.15 190.4M
2021-08-24 23.99 24.71 23.54 24.04 241.8M
2021-08-23 22.20 24.32 22.20 24.32 276.8M
2021-08-20 21.91 22.52 21.22 22.11 167.6M
2021-08-19 20.78 23.40 20.55 22.40 250.6M
2021-08-18 21.80 22.64 21.05 21.44 179.9M
2021-08-17 20.90 22.20 20.61 21.57 167.7M
2021-08-16 22.00 22.22 21.01 21.25 173.9M
2021-08-13 21.52 23.86 21.31 22.80 232.5M
2021-08-12 22.30 23.00 21.22 22.18 228.6M
2021-08-11 22.75 23.50 22.10 23.35 216.7M
2021-08-10 23.80 25.31 22.31 22.78 260.3M
2021-08-09 25.53 25.59 23.31 24.72 266.1M
2021-08-06 24.82 26.54 24.65 25.90 228.6M
2021-08-05 23.34 24.93 22.70 24.38 272.9M
2021-08-04 21.11 22.66 20.22 22.66 183.8M
2021-08-03 20.94 22.12 19.23 20.60 324.5M
2021-08-02 19.90 20.11 19.00 20.11 233.3M
2021-07-30 18.28 18.28 17.88 18.28 146.2M
2021-07-29 15.76 16.62 15.45 16.62 156.5M
2021-07-28 15.08 15.85 15.08 15.11 198.2M
2021-07-27 17.70 18.80 16.68 16.76 217.5M
2021-07-26 17.50 18.33 16.47 17.42 229.4M
2021-07-23 16.99 17.57 16.51 17.57 296.7M
2021-07-22 15.97 15.97 15.97 15.97 10.1M
2021-07-21 13.61 14.52 13.61 14.52 56.0M
2021-07-20 12.80 13.65 12.70 13.20 148.4M
2021-07-19 13.00 13.64 12.70 13.25 250.5M
2021-07-16 11.98 13.32 11.71 12.76 264.8M
2021-07-15 11.88 12.48 11.52 12.11 188.6M
2021-07-14 11.68 12.65 11.42 11.90 262.1M
2021-07-13 11.50 11.79 11.00 11.70 201.9M
2021-07-12 11.40 12.23 11.20 11.93 274.2M
2021-07-09 10.62 11.42 10.32 11.12 212.0M
2021-07-08 10.40 10.80 10.17 10.61 206.4M
2021-07-07 10.15 10.99 9.80 10.42 292.8M
2021-07-06 11.11 11.11 9.44 9.99 335.4M
2021-07-05 10.24 10.24 10.24 10.24 31.3M
2021-07-02 8.68 9.31 8.49 9.31 183.4M
2021-07-01 7.71 8.46 7.65 8.46 146.0M
2021-06-30 7.33 7.76 7.31 7.69 88.8M
2021-06-29 7.29 7.49 7.20 7.44 55.1M
2021-06-28 7.25 7.51 7.17 7.31 50.5M
2021-06-25 7.35 7.46 7.22 7.30 58.0M
2021-06-24 7.64 7.64 7.33 7.35 53.6M
2021-06-23 7.36 7.78 7.35 7.65 70.4M
2021-06-22 7.72 7.72 7.33 7.43 46.5M
2021-06-21 7.58 7.85 7.54 7.61 50.2M
2021-06-18 7.42 7.79 7.22 7.68 72.1M
2021-06-17 7.31 7.65 7.31 7.49 60.5M
2021-06-16 7.89 7.94 7.33 7.38 67.8M
2021-06-15 8.04 8.14 7.75 7.80 58.0M
2021-06-11 8.34 8.34 7.85 8.05 85.0M
2021-06-10 8.25 8.54 8.17 8.38 89.3M
2021-06-09 8.44 8.56 8.26 8.31 66.8M
2021-06-08 8.42 8.65 8.25 8.54 112.9M
2021-06-07 7.85 8.58 7.84 8.50 144.7M
2021-06-04 7.51 7.91 7.42 7.81 73.6M
2021-06-03 7.52 7.71 7.45 7.57 69.6M
2021-06-02 7.91 8.10 7.55 7.57 108.6M
2021-06-01 8.36 8.37 7.92 7.99 127.0M
2021-05-31 8.39 8.57 8.21 8.43 94.3M
2021-05-28 8.33 8.81 8.28 8.30 124.6M
2021-05-27 8.47 8.52 8.18 8.29 74.9M
2021-05-26 8.60 8.62 8.20 8.44 79.5M
2021-05-25 8.80 8.84 7.99 8.45 139.4M
2021-05-24 9.00 9.15 8.56 8.75 117.0M
2021-05-21 8.95 9.20 8.82 9.08 113.9M
2021-05-20 8.98 9.22 8.60 8.80 123.5M
2021-05-19 9.01 9.43 8.87 9.15 148.0M
2021-05-18 8.64 9.28 8.55 9.06 169.0M
2021-05-17 8.71 8.97 8.45 8.68 149.1M
2021-05-14 8.56 9.27 8.19 8.68 182.9M
2021-05-13 8.35 8.88 7.96 8.55 164.4M
2021-05-12 8.10 8.63 7.86 8.35 155.6M
2021-05-11 8.52 8.57 7.97 7.97 191.3M
2021-05-10 8.17 8.95 8.06 8.86 286.9M
2021-05-07 8.52 8.87 8.25 8.29 320.0M
2021-05-06 7.62 8.06 7.62 8.06 139.8M
2021-04-30 6.62 7.33 6.61 7.33 156.6M
2021-04-29 6.60 6.79 6.46 6.66 61.9M
2021-04-28 6.41 6.78 6.32 6.62 67.9M
2021-04-27 6.70 6.70 6.26 6.35 71.0M
2021-04-26 6.97 7.05 6.61 6.70 73.8M
2021-04-23 6.95 7.23 6.81 6.94 88.3M
2021-04-22 6.88 7.24 6.85 6.91 71.9M
2021-04-21 7.19 7.19 6.68 6.91 83.3M
2021-04-20 7.67 7.85 7.10 7.14 145.2M
2021-04-19 6.74 7.57 6.69 7.57 90.6M
2021-04-16 6.51 7.04 6.46 6.88 61.1M
2021-04-15 7.15 7.29 6.58 6.64 72.5M
2021-04-14 7.06 7.56 6.66 7.21 107.0M
2021-04-12 7.30 7.50 7.10 7.19 44.4M
2021-04-09 7.04 7.30 7.02 7.30 36.2M
2021-04-08 7.20 7.31 7.11 7.13 34.6M
2021-04-07 7.00 7.15 6.80 7.15 42.6M
2021-04-06 7.25 7.29 7.08 7.09 32.1M
2021-04-02 7.00 7.31 6.82 7.14 53.6M
2021-04-01 7.19 7.32 6.88 7.09 51.1M
2021-03-31 6.85 7.14 6.82 7.08 52.5M
2021-03-30 7.00 7.00 6.78 6.88 57.7M
2021-03-29 6.75 6.83 6.68 6.83 28.4M
2021-03-26 6.16 6.50 6.15 6.50 37.6M
2021-03-25 6.23 6.38 6.19 6.19 50.1M
2021-03-24 6.77 6.96 6.52 6.52 54.4M
2021-03-23 6.80 7.05 6.62 6.86 55.1M
2021-03-22 6.60 6.78 6.49 6.78 50.6M
2021-03-19 6.62 6.62 6.40 6.46 76.5M
2021-03-18 6.30 6.30 6.30 6.30 6.4M
2021-03-17 5.82 6.18 5.82 6.00 43.1M
2021-03-16 6.01 6.08 5.85 5.91 37.8M
2021-03-15 5.77 6.08 5.73 6.08 58.6M
2021-03-12 5.71 5.87 5.51 5.79 37.4M
2021-03-11 5.56 5.71 5.43 5.70 44.7M
2021-03-10 5.31 5.44 5.22 5.44 29.4M
2021-03-09 5.25 5.43 5.06 5.18 40.7M
2021-03-08 5.65 5.70 5.32 5.32 43.5M
2021-03-05 5.80 5.80 5.54 5.60 37.7M
2021-03-04 6.00 6.05 5.83 5.83 55.4M
2021-03-03 6.09 6.22 5.95 6.14 38.0M
2021-03-02 5.99 6.17 5.83 6.00 53.7M
2021-03-01 5.80 5.96 5.74 5.96 45.7M
2021-02-26 5.70 5.92 5.68 5.68 44.8M
2021-02-25 6.12 6.19 5.95 5.98 40.2M
2021-02-24 5.89 6.16 5.68 6.01 65.0M
2021-02-23 6.10 6.22 5.87 5.87 74.8M
2021-02-22 6.00 6.23 5.98 6.18 36.7M
2021-02-19 5.93 5.93 5.58 5.93 106.4M
2021-02-18 5.65 5.65 5.65 5.65 1.4M
2021-02-10 5.38 5.38 5.20 5.38 52.9M
2021-02-09 4.90 5.12 4.83 5.12 39.1M
2021-02-08 5.15 5.25 4.88 4.88 94.0M
2021-02-05 5.27 5.46 5.14 5.14 106.6M
2021-02-04 5.59 5.61 5.41 5.41 51.0M
2021-02-03 5.69 6.29 5.69 5.69 153.2M
2021-02-02 5.99 5.99 5.99 5.99 6.3M
2021-02-01 6.31 6.31 6.31 6.31 7.8M
2021-01-29 6.67 6.94 6.64 6.64 75.2M
2021-01-28 6.75 7.29 6.67 6.99 101.9M
2021-01-27 7.19 7.40 6.77 6.98 156.5M
2021-01-26 7.05 7.05 6.71 7.05 117.1M
2021-01-25 6.71 6.71 6.71 6.71 13.2M
2021-01-22 6.39 6.39 6.37 6.39 26.5M
2021-01-21 6.05 6.09 5.96 6.09 39.3M
2021-01-20 5.80 5.80 5.65 5.80 94.3M
2021-01-19 5.52 5.52 5.52 5.52 3.9M
2021-01-18 5.00 5.26 4.91 5.26 34.1M
2021-01-15 5.11 5.11 4.87 5.01 105.6M
2021-01-14 5.40 5.50 4.98 5.13 148.8M
2021-01-13 5.20 5.24 5.13 5.24 59.2M
2021-01-12 4.60 4.99 4.56 4.99 80.9M
2021-01-11 4.79 4.79 4.44 4.75 73.9M
2021-01-08 4.56 4.56 4.56 4.56 6.0M
2021-01-07 4.24 4.34 4.18 4.34 50.3M
2021-01-06 3.99 4.13 3.86 4.13 83.8M
2021-01-05 4.08 4.12 3.91 3.93 92.9M
2021-01-04 3.73 3.92 3.73 3.92 53.9M