Shanghai Kehua Bio-Engineering Co Ltd (002022)

002022
🏛️ China →
6.40
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 11.13 11.85 10.92 11.38 36.0M
2023-12-28 11.01 11.73 10.85 11.36 43.6M
2023-12-27 10.50 10.90 10.42 10.66 13.3M
2023-12-26 10.67 10.70 10.40 10.50 13.9M
2023-12-25 10.57 10.94 10.48 10.74 18.6M
2023-12-22 10.62 10.80 10.27 10.62 25.1M
2023-12-21 10.70 10.85 10.38 10.74 32.7M
2023-12-20 10.88 11.19 10.77 11.00 31.8M
2023-12-19 10.86 11.33 10.52 10.92 66.2M
2023-12-18 10.25 10.75 9.77 10.75 34.6M
2023-12-15 9.40 9.77 9.18 9.77 25.9M
2023-12-14 9.00 9.04 8.88 8.88 3.0M
2023-12-13 8.96 9.13 8.93 8.99 4.5M
2023-12-12 9.10 9.11 8.83 8.95 4.3M
2023-12-11 9.22 9.22 8.99 9.08 4.8M
2023-12-08 9.03 9.25 8.94 9.09 5.5M
2023-12-07 9.10 9.18 9.04 9.06 3.5M
2023-12-06 9.08 9.24 9.04 9.14 3.1M
2023-12-05 9.16 9.27 9.09 9.09 3.3M
2023-12-04 9.24 9.32 9.13 9.19 3.5M
2023-12-01 9.28 9.32 9.16 9.27 4.7M
2023-11-30 9.19 9.28 9.16 9.23 3.5M
2023-11-29 9.32 9.38 9.20 9.21 3.5M
2023-11-28 9.19 9.33 9.07 9.33 5.2M
2023-11-27 9.39 9.42 9.18 9.21 8.8M
2023-11-24 9.25 9.45 9.19 9.42 8.0M
2023-11-23 9.23 9.28 9.11 9.21 4.6M
2023-11-22 9.18 9.28 9.12 9.13 4.9M
2023-11-21 9.01 9.32 9.01 9.18 7.6M
2023-11-20 8.95 9.08 8.93 9.07 5.6M
2023-11-17 8.84 8.98 8.81 8.96 3.7M
2023-11-16 8.90 8.97 8.84 8.85 2.3M
2023-11-15 8.87 9.00 8.86 8.94 3.7M
2023-11-14 8.92 8.93 8.83 8.86 2.3M
2023-11-13 8.92 8.98 8.82 8.89 3.4M
2023-11-10 8.89 8.98 8.75 8.91 3.6M
2023-11-09 8.92 9.06 8.85 8.88 4.0M
2023-11-08 8.79 8.96 8.78 8.93 4.3M
2023-11-07 8.80 8.88 8.76 8.80 3.7M
2023-11-06 8.71 8.93 8.71 8.83 4.2M
2023-11-03 8.62 8.79 8.61 8.70 3.6M
2023-11-02 8.71 8.79 8.61 8.68 3.9M
2023-11-01 8.76 8.84 8.65 8.69 4.1M
2023-10-31 8.77 8.88 8.68 8.76 4.9M
2023-10-30 8.58 9.05 8.56 8.81 8.9M
2023-10-27 8.44 8.79 8.33 8.73 4.5M
2023-10-26 8.38 8.49 8.30 8.46 2.7M
2023-10-25 8.44 8.56 8.43 8.43 2.4M
2023-10-24 8.20 8.48 8.18 8.47 4.2M
2023-10-23 8.40 8.40 8.17 8.18 2.9M
2023-10-20 8.50 8.53 8.27 8.37 4.4M
2023-10-19 8.66 8.66 8.43 8.50 3.5M
2023-10-18 8.94 8.96 8.68 8.73 4.0M
2023-10-17 9.04 9.05 8.86 8.97 4.9M
2023-10-16 9.14 9.26 8.97 9.03 4.3M
2023-10-13 9.01 9.17 9.00 9.11 3.8M
2023-10-12 8.97 9.18 8.96 9.07 4.2M
2023-10-11 8.86 9.18 8.85 8.96 6.2M
2023-10-10 9.05 9.05 8.81 8.84 4.2M
2023-10-09 9.00 9.08 8.86 9.03 5.0M
2023-09-28 9.14 9.16 8.97 9.00 5.5M
2023-09-27 8.99 9.17 8.94 9.16 4.5M
2023-09-26 9.10 9.10 8.94 8.95 2.6M
2023-09-25 9.02 9.11 8.98 9.10 3.7M
2023-09-22 8.91 9.04 8.81 9.02 3.5M
2023-09-21 8.99 9.03 8.88 8.91 3.0M
2023-09-20 9.04 9.12 8.99 9.00 2.3M
2023-09-19 9.07 9.14 9.02 9.07 2.9M
2023-09-18 9.02 9.11 8.91 9.07 3.3M
2023-09-15 8.81 9.03 8.81 9.00 4.8M
2023-09-14 8.82 8.86 8.76 8.81 2.0M
2023-09-13 8.98 9.01 8.77 8.82 2.9M
2023-09-12 8.90 9.04 8.83 8.99 3.9M
2023-09-11 8.69 8.94 8.68 8.90 5.7M
2023-09-08 8.65 8.74 8.64 8.70 1.8M
2023-09-07 8.80 8.85 8.68 8.68 2.8M
2023-09-06 8.80 8.86 8.76 8.83 2.6M
2023-09-05 8.83 8.89 8.78 8.81 3.0M
2023-09-04 8.78 8.85 8.78 8.85 3.3M
2023-09-01 8.83 8.87 8.74 8.76 2.8M
2023-08-31 8.83 8.90 8.65 8.83 4.4M
2023-08-30 8.76 8.88 8.75 8.79 3.8M
2023-08-29 8.62 8.78 8.62 8.78 3.4M
2023-08-28 8.91 9.01 8.60 8.62 5.2M
2023-08-25 8.67 8.75 8.52 8.54 2.7M
2023-08-24 8.71 8.76 8.58 8.69 2.6M
2023-08-23 8.85 8.86 8.69 8.69 2.5M
2023-08-22 8.95 9.02 8.63 8.85 4.3M
2023-08-21 8.93 9.11 8.81 8.94 3.9M
2023-08-18 9.13 9.13 8.87 8.87 6.7M
2023-08-17 9.40 9.40 9.06 9.15 6.5M
2023-08-16 9.37 9.55 9.33 9.43 3.8M
2023-08-15 9.43 9.43 9.23 9.37 2.7M
2023-08-14 9.31 9.41 9.22 9.38 2.8M
2023-08-11 9.36 9.52 9.33 9.35 3.5M
2023-08-10 9.35 9.42 9.30 9.37 2.7M
2023-08-09 9.19 9.39 9.12 9.35 4.6M
2023-08-08 9.24 9.24 9.05 9.20 5.2M
2023-08-07 9.62 9.66 9.23 9.26 7.6M
2023-08-04 9.81 9.86 9.66 9.67 3.9M
2023-08-03 9.74 9.84 9.71 9.80 3.4M
2023-08-02 9.79 9.81 9.70 9.74 2.4M
2023-08-01 9.87 9.90 9.76 9.78 4.2M
2023-07-31 9.90 9.96 9.84 9.89 3.6M
2023-07-28 9.77 9.92 9.73 9.91 2.9M
2023-07-27 9.81 9.86 9.79 9.80 2.1M
2023-07-26 9.81 9.85 9.78 9.81 2.4M
2023-07-25 9.80 9.88 9.79 9.85 2.8M
2023-07-24 9.75 9.88 9.71 9.80 3.9M
2023-07-21 9.64 9.80 9.54 9.75 4.0M
2023-07-20 9.58 9.69 9.57 9.60 2.1M
2023-07-19 9.64 9.66 9.54 9.56 2.2M
2023-07-18 9.70 9.70 9.59 9.63 2.3M
2023-07-17 9.77 9.79 9.60 9.67 3.5M
2023-07-14 9.80 9.82 9.71 9.76 3.9M
2023-07-13 10.10 10.19 9.71 9.87 12.7M
2023-07-12 10.62 10.63 10.44 10.46 3.1M
2023-07-11 10.55 10.63 10.54 10.62 1.5M
2023-07-10 10.52 10.66 10.52 10.54 2.2M
2023-07-07 10.54 10.58 10.44 10.47 2.3M
2023-07-06 10.71 10.77 10.46 10.49 3.1M
2023-07-05 10.63 10.78 10.59 10.66 2.9M
2023-07-04 10.65 10.72 10.59 10.65 3.1M
2023-07-03 10.61 10.78 10.46 10.66 4.7M
2023-06-30 10.42 10.64 10.41 10.60 3.8M
2023-06-29 10.17 10.50 10.12 10.41 4.5M
2023-06-28 10.24 10.34 10.08 10.15 2.2M
2023-06-27 9.98 10.27 9.98 10.24 3.0M
2023-06-26 10.30 10.30 10.00 10.03 4.2M
2023-06-21 10.15 10.50 10.11 10.31 7.7M
2023-06-20 10.05 10.20 10.05 10.15 2.6M
2023-06-19 10.25 10.28 10.08 10.10 3.5M
2023-06-16 10.22 10.31 10.17 10.25 2.6M
2023-06-15 9.95 10.23 9.89 10.20 4.1M
2023-06-14 10.09 10.09 9.94 9.94 3.1M
2023-06-13 10.14 10.20 9.99 10.07 4.2M
2023-06-12 10.30 10.32 10.13 10.13 3.5M
2023-06-09 10.17 10.40 10.12 10.30 2.6M
2023-06-08 10.28 10.37 10.07 10.28 4.3M
2023-06-07 10.26 10.38 10.21 10.25 3.2M
2023-06-06 10.68 10.73 10.25 10.27 6.1M
2023-06-05 10.82 10.85 10.70 10.70 3.1M
2023-06-02 10.78 10.86 10.74 10.82 2.4M
2023-06-01 10.97 11.08 10.79 10.81 3.9M
2023-05-31 10.91 11.12 10.88 11.00 3.2M
2023-05-30 10.90 11.02 10.78 10.91 2.2M
2023-05-29 11.03 11.15 10.90 10.90 2.9M
2023-05-26 10.89 10.98 10.65 10.92 3.4M
2023-05-25 11.11 11.14 10.81 10.89 4.2M
2023-05-24 11.14 11.22 11.08 11.11 3.0M
2023-05-23 11.22 11.48 11.21 11.22 3.4M
2023-05-22 11.31 11.36 11.20 11.24 2.6M
2023-05-19 11.11 11.57 11.00 11.34 4.3M
2023-05-18 11.16 11.16 11.00 11.08 2.5M
2023-05-17 11.22 11.22 10.96 11.11 2.7M
2023-05-16 11.34 11.39 11.19 11.19 2.5M
2023-05-15 11.14 11.36 11.11 11.34 3.2M
2023-05-12 11.44 11.44 11.17 11.20 2.5M
2023-05-11 11.30 11.43 11.23 11.36 3.4M
2023-05-10 11.65 11.65 11.35 11.36 5.6M
2023-05-09 12.44 12.44 12.14 12.20 4.1M
2023-05-08 12.49 12.55 12.25 12.39 4.0M
2023-05-05 12.58 12.58 12.46 12.49 3.1M
2023-05-04 12.30 12.52 12.26 12.51 4.6M
2023-04-28 11.98 12.36 11.95 12.29 5.2M
2023-04-27 11.90 12.09 11.88 11.90 3.4M
2023-04-26 11.93 12.08 11.90 11.94 3.5M
2023-04-25 12.01 12.22 11.40 12.07 9.0M
2023-04-24 11.85 12.22 11.85 12.03 7.1M
2023-04-21 12.17 12.19 11.82 11.82 4.4M
2023-04-20 12.12 12.12 11.85 12.00 4.8M
2023-04-19 12.38 12.41 11.98 12.10 9.6M
2023-04-18 12.75 12.75 12.40 12.43 5.0M
2023-04-17 12.41 12.95 12.36 12.58 5.5M
2023-04-14 12.66 12.71 12.51 12.55 3.9M
2023-04-13 12.55 12.63 12.51 12.54 3.5M
2023-04-12 12.40 12.68 12.38 12.62 5.6M
2023-04-11 12.91 12.92 12.51 12.60 6.5M
2023-04-10 12.90 13.03 12.77 12.86 6.7M
2023-04-07 12.94 12.96 12.66 12.93 9.3M
2023-04-06 13.34 13.34 12.76 12.87 15.9M
2023-04-04 13.80 14.30 13.33 13.36 31.4M
2023-03-31 12.92 13.10 12.87 13.00 4.6M
2023-03-30 12.60 13.02 12.44 13.01 8.8M
2023-03-29 12.84 12.93 12.32 12.40 9.8M
2023-03-28 12.90 13.17 12.83 12.85 8.3M
2023-03-27 13.16 13.16 12.77 13.06 8.7M
2023-03-24 13.45 13.53 13.27 13.37 4.8M
2023-03-23 13.35 13.60 13.25 13.42 8.7M
2023-03-22 13.83 13.97 13.13 13.23 13.6M
2023-03-21 14.00 14.17 13.72 13.82 7.7M
2023-03-20 14.04 14.28 13.93 13.98 7.3M
2023-03-17 13.50 14.14 13.49 14.04 10.5M
2023-03-16 13.57 13.64 13.48 13.52 4.2M
2023-03-15 13.43 13.62 13.34 13.55 4.8M
2023-03-14 13.35 13.46 13.12 13.34 5.1M
2023-03-13 13.51 13.65 13.36 13.37 5.6M
2023-03-10 13.42 13.64 13.32 13.53 6.3M
2023-03-09 13.35 13.66 13.26 13.49 8.0M
2023-03-08 13.17 13.25 13.07 13.23 4.1M
2023-03-07 13.04 13.28 12.99 13.07 4.0M
2023-03-06 13.05 13.08 12.93 13.05 2.2M
2023-03-03 12.99 13.12 12.94 13.04 2.4M
2023-03-02 13.18 13.24 12.93 12.94 3.8M
2023-03-01 12.87 13.16 12.80 13.08 5.4M
2023-02-28 13.06 13.17 12.72 12.76 10.5M
2023-02-27 13.13 13.42 12.98 13.26 7.1M
2023-02-24 13.02 13.29 12.95 12.99 6.4M
2023-02-23 12.72 13.30 12.72 13.05 11.4M
2023-02-22 12.33 12.76 12.29 12.67 8.7M
2023-02-21 12.30 12.38 12.24 12.37 2.6M
2023-02-20 12.30 12.38 12.18 12.30 3.1M
2023-02-17 12.21 12.38 12.21 12.29 3.7M
2023-02-16 12.22 12.36 12.16 12.21 4.0M
2023-02-15 12.29 12.32 12.15 12.20 2.8M
2023-02-14 12.44 12.47 12.27 12.28 5.1M
2023-02-13 12.40 12.53 12.34 12.48 4.5M
2023-02-10 12.16 12.56 12.14 12.46 5.8M
2023-02-09 12.15 12.20 12.12 12.15 2.5M
2023-02-08 12.18 12.18 12.11 12.15 2.3M
2023-02-07 12.17 12.27 12.11 12.18 2.5M
2023-02-06 12.23 12.23 12.15 12.17 2.4M
2023-02-03 12.24 12.31 12.21 12.25 2.6M
2023-02-02 12.30 12.31 12.19 12.21 3.6M
2023-02-01 12.18 12.34 12.13 12.31 3.3M
2023-01-31 12.50 12.50 12.06 12.20 6.9M
2023-01-30 12.38 12.54 12.35 12.46 5.0M
2023-01-20 12.20 12.35 12.16 12.35 2.4M
2023-01-19 12.17 12.25 12.14 12.15 4.1M
2023-01-18 12.51 12.51 12.25 12.27 10.2M
2023-01-17 12.42 12.85 12.39 12.80 6.2M
2023-01-16 12.42 12.49 12.39 12.41 3.1M
2023-01-13 12.48 12.52 12.38 12.41 2.3M
2023-01-12 12.50 12.57 12.43 12.48 3.8M
2023-01-11 12.42 12.55 12.40 12.45 3.6M
2023-01-10 12.35 12.47 12.26 12.39 2.4M
2023-01-09 12.43 12.58 12.34 12.36 3.8M
2023-01-06 12.46 12.63 12.36 12.39 3.5M
2023-01-05 12.38 12.60 12.35 12.49 4.2M
2023-01-04 12.30 12.49 12.29 12.38 3.4M
2023-01-03 12.30 12.56 12.15 12.38 7.0M