Kunshan Kinglai Hygienic Materials Co Ltd (300260)

300260
🏛️ China →
40.85
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 47.08 48.32 46.11 47.17 4.1M
2021-12-30 43.00 48.00 43.00 47.35 6.7M
2021-12-29 42.66 43.87 41.84 43.33 2.9M
2021-12-28 43.23 45.20 42.58 42.61 4.8M
2021-12-27 42.21 43.96 40.40 42.99 5.0M
2021-12-24 42.14 43.58 41.65 42.98 4.2M
2021-12-23 42.27 43.00 41.01 42.89 4.3M
2021-12-22 40.36 43.19 40.00 42.26 4.5M
2021-12-21 39.59 41.48 39.52 40.45 3.2M
2021-12-20 38.99 40.84 38.99 39.65 2.7M
2021-12-17 41.65 41.65 39.85 39.97 3.5M
2021-12-16 42.02 42.74 40.82 41.00 3.5M
2021-12-15 42.58 44.44 41.60 41.69 4.6M
2021-12-14 41.51 42.80 41.11 42.09 3.0M
2021-12-13 41.11 42.40 40.20 41.75 2.9M
2021-12-10 40.06 41.97 39.80 41.49 3.3M
2021-12-09 41.40 41.97 40.10 40.38 3.3M
2021-12-08 39.55 41.55 39.53 41.19 4.7M
2021-12-07 40.01 40.99 38.51 39.37 4.0M
2021-12-06 41.99 43.08 39.95 40.12 3.5M
2021-12-03 41.83 42.72 41.16 41.54 3.5M
2021-12-02 42.66 43.17 41.01 41.40 4.0M
2021-12-01 42.37 43.66 41.89 42.66 3.4M
2021-11-30 43.64 44.20 42.03 42.60 3.4M
2021-11-29 41.40 43.90 41.30 43.47 3.5M
2021-11-26 43.89 44.98 42.51 42.67 3.6M
2021-11-25 44.74 45.59 43.50 44.30 3.0M
2021-11-24 46.83 46.93 44.83 44.88 2.9M
2021-11-23 48.22 48.50 45.95 46.23 3.5M
2021-11-22 47.18 48.99 46.20 48.08 3.9M
2021-11-19 44.15 47.72 43.85 46.64 4.3M
2021-11-18 44.88 45.39 43.43 44.26 3.6M
2021-11-17 43.54 45.25 41.41 44.48 7.4M
2021-11-16 43.61 45.18 43.28 43.55 4.9M
2021-11-15 47.80 49.15 42.60 43.32 7.7M
2021-11-12 47.09 48.70 46.00 48.40 4.9M
2021-11-11 46.00 48.90 45.28 47.67 4.8M
2021-11-10 47.88 47.88 46.00 46.08 3.9M
2021-11-09 45.09 48.90 44.18 47.54 6.4M
2021-11-08 44.71 44.99 42.80 44.98 3.8M
2021-11-05 45.60 47.76 43.00 44.72 6.2M
2021-11-04 44.29 46.19 43.83 45.42 5.5M
2021-11-03 44.00 45.35 42.88 44.12 4.8M
2021-11-02 44.00 45.78 42.45 44.46 8.1M
2021-11-01 39.24 46.50 38.10 43.60 10.2M
2021-10-29 38.43 39.22 37.10 39.06 5.6M
2021-10-28 37.84 39.14 36.55 37.60 5.2M
2021-10-27 39.30 39.30 37.13 37.43 4.7M
2021-10-26 39.67 40.44 38.50 38.85 6.1M
2021-10-25 38.26 40.69 37.71 40.03 8.0M
2021-10-22 37.09 40.18 36.60 37.66 7.0M
2021-10-21 38.38 38.38 36.39 37.10 4.9M
2021-10-20 38.17 39.39 36.93 38.42 5.4M
2021-10-19 37.57 38.56 36.08 37.62 6.9M
2021-10-18 37.41 38.99 36.76 37.99 7.4M
2021-10-15 35.60 39.93 35.40 38.00 11.6M
2021-10-14 36.15 37.68 34.81 36.80 10.6M
2021-10-13 32.00 36.12 30.83 36.12 11.8M
2021-10-12 31.53 31.53 27.90 30.10 6.6M
2021-10-11 30.75 31.63 29.92 31.11 3.1M
2021-10-08 31.15 31.24 29.79 30.75 2.4M
2021-09-30 29.57 31.48 29.20 30.68 2.8M
2021-09-29 31.33 31.66 29.60 29.60 3.4M
2021-09-28 31.81 32.17 30.81 31.33 3.6M
2021-09-27 33.25 33.65 29.91 31.81 7.0M
2021-09-24 32.49 34.15 32.19 33.17 5.0M
2021-09-23 34.21 34.59 32.44 32.90 6.5M
2021-09-22 35.39 35.65 32.42 34.09 7.6M
2021-09-17 34.50 36.52 34.31 36.20 6.1M
2021-09-16 36.92 37.20 34.60 35.00 5.6M
2021-09-15 39.40 39.40 36.36 36.50 8.7M
2021-09-14 36.93 40.75 36.36 39.49 9.6M
2021-09-13 35.10 37.57 34.51 37.31 8.2M
2021-09-10 33.66 37.21 32.85 35.88 9.7M
2021-09-09 35.50 37.60 34.21 34.58 11.8M
2021-09-08 32.02 35.80 31.73 35.80 13.4M
2021-09-07 32.81 32.85 31.41 31.80 5.1M
2021-09-06 31.80 32.66 30.88 32.20 6.2M
2021-09-03 33.02 34.73 31.01 32.41 8.0M
2021-09-02 33.50 34.18 32.02 33.44 6.7M
2021-09-01 36.00 36.70 31.10 33.35 11.0M
2021-08-31 36.04 36.69 34.80 36.17 12.4M
2021-08-30 33.58 38.98 31.69 37.62 23.4M
2021-08-27 29.52 35.33 28.10 35.18 24.3M
2021-08-26 29.00 31.50 29.00 29.44 11.5M
2021-08-25 29.50 30.58 28.74 29.49 7.4M
2021-08-24 30.00 31.33 28.30 29.33 11.3M
2021-08-23 27.74 29.26 27.20 29.16 12.0M
2021-08-20 24.81 27.49 24.10 27.09 12.0M
2021-08-19 24.12 25.58 23.90 25.09 5.2M
2021-08-18 24.62 24.99 23.70 24.87 5.6M
2021-08-17 26.55 26.55 24.76 25.00 7.0M
2021-08-16 26.85 27.53 25.79 26.65 7.4M
2021-08-13 28.66 28.80 26.40 27.37 14.3M
2021-08-12 28.35 31.99 28.01 29.40 13.4M
2021-08-11 26.64 28.50 26.33 28.39 10.7M
2021-08-10 27.25 27.80 26.08 26.66 7.8M
2021-08-09 26.46 28.18 26.10 27.43 11.5M
2021-08-06 27.66 28.30 26.46 27.04 12.4M
2021-08-05 28.40 29.10 27.02 28.30 14.8M
2021-08-04 30.20 30.35 28.40 29.70 15.6M
2021-08-03 29.98 30.48 27.80 30.48 19.6M
2021-08-02 28.15 33.40 27.01 31.39 26.4M
2021-07-30 28.00 29.58 26.63 28.54 24.0M
2021-07-29 21.90 25.76 21.77 25.76 11.3M
2021-07-28 22.44 22.87 20.80 21.47 6.8M
2021-07-27 22.98 24.59 22.63 22.79 9.1M
2021-07-26 23.08 23.30 21.95 22.84 4.9M
2021-07-23 23.61 24.12 22.75 23.08 5.8M
2021-07-22 22.80 24.13 22.70 23.93 7.1M
2021-07-21 21.12 23.15 20.79 22.93 9.2M
2021-07-20 21.00 21.33 20.36 21.18 8.5M
2021-07-19 22.00 22.38 21.18 21.25 7.7M
2021-07-16 22.96 23.29 22.41 22.41 5.7M
2021-07-15 23.40 23.88 22.25 23.08 8.5M
2021-07-14 23.67 24.71 23.67 23.89 7.8M
2021-07-13 25.00 25.00 23.36 23.62 9.8M
2021-07-12 22.53 25.60 21.97 24.51 13.0M
2021-07-09 22.02 22.76 21.81 22.57 7.2M
2021-07-08 21.26 22.85 20.78 22.15 9.8M
2021-07-07 20.20 21.53 20.20 21.24 6.4M
2021-07-06 19.99 21.59 19.99 20.61 7.2M
2021-07-05 20.01 20.74 19.40 20.04 6.9M
2021-07-02 20.00 20.69 19.89 20.18 4.4M
2021-07-01 21.60 21.71 20.12 20.19 7.0M
2021-06-30 19.61 22.59 19.45 21.35 11.7M
2021-06-29 19.81 19.81 19.30 19.48 3.3M
2021-06-28 19.20 19.89 19.15 19.85 4.1M
2021-06-25 19.14 19.66 18.72 19.40 4.3M
2021-06-24 19.78 19.78 18.85 19.29 5.5M
2021-06-23 19.05 20.08 18.66 19.91 6.5M
2021-06-22 19.30 19.38 18.53 19.13 7.7M
2021-06-21 18.67 19.78 18.47 19.60 8.6M
2021-06-18 18.26 19.35 17.98 18.90 9.9M
2021-06-17 17.12 18.33 17.00 18.22 7.3M
2021-06-16 18.06 18.45 17.00 17.10 6.1M
2021-06-15 17.39 18.50 17.22 18.05 6.6M
2021-06-11 17.53 18.02 17.10 17.10 6.0M
2021-06-10 17.37 17.76 17.21 17.47 4.0M
2021-06-09 17.85 17.92 17.17 17.30 4.8M
2021-06-08 17.97 18.06 17.51 17.74 5.4M
2021-06-07 18.00 18.60 17.51 17.85 8.8M
2021-06-04 17.00 17.78 16.83 17.58 6.1M
2021-06-03 17.16 17.40 16.85 16.95 4.9M
2021-06-02 17.45 17.66 17.04 17.13 5.0M
2021-06-01 16.98 17.56 16.81 17.32 7.8M
2021-05-31 16.30 17.07 16.18 17.02 8.0M
2021-05-28 16.39 16.42 16.08 16.19 5.8M
2021-05-27 15.55 16.58 15.50 16.47 9.8M
2021-05-26 15.30 15.68 15.05 15.65 4.0M
2021-05-25 15.16 15.60 15.16 15.35 2.8M
2021-05-24 15.10 15.28 14.75 15.12 2.6M
2021-05-21 15.49 15.56 15.01 15.03 2.5M
2021-05-20 15.19 15.50 15.06 15.42 3.0M
2021-05-19 15.63 15.64 15.15 15.29 3.6M
2021-05-18 15.80 16.28 15.40 15.58 4.3M
2021-05-17 15.44 16.60 15.30 15.80 6.9M
2021-05-14 15.28 15.56 15.01 15.50 4.4M
2021-05-13 14.80 15.49 14.72 15.27 4.8M
2021-05-12 14.71 15.12 14.70 14.90 3.7M
2021-05-11 14.96 15.05 14.54 14.75 3.6M
2021-05-10 15.26 15.30 14.79 15.08 4.2M
2021-05-07 15.88 15.89 15.25 15.27 6.3M
2021-05-06 15.18 15.87 14.87 15.75 6.8M
2021-04-30 15.06 15.46 14.81 15.20 6.0M
2021-04-29 14.41 15.19 14.27 15.15 7.1M
2021-04-28 14.13 14.69 14.04 14.55 5.2M
2021-04-27 15.00 15.20 14.06 14.11 5.9M
2021-04-26 13.93 14.53 13.93 14.50 4.2M
2021-04-23 14.26 14.28 14.00 14.08 2.0M
2021-04-22 14.08 14.59 14.08 14.24 3.3M
2021-04-21 14.08 14.25 13.97 14.08 1.9M
2021-04-20 14.28 14.32 14.08 14.16 2.5M
2021-04-19 13.96 14.33 13.95 14.31 3.7M
2021-04-16 13.78 14.03 13.76 13.95 2.3M
2021-04-15 13.98 13.98 13.71 13.86 2.4M
2021-04-14 13.50 13.88 13.37 13.82 2.4M
2021-04-13 13.63 13.63 13.36 13.52 1.5M
2021-04-12 13.78 13.90 13.46 13.51 2.2M
2021-04-09 13.89 13.94 13.65 13.90 2.3M
2021-04-08 14.15 14.15 13.83 13.89 2.4M
2021-04-07 13.95 14.15 13.89 14.06 2.6M
2021-04-06 13.89 14.33 13.77 14.05 5.3M
2021-04-02 13.43 13.91 13.41 13.77 3.8M
2021-04-01 13.37 13.45 13.15 13.31 2.1M
2021-03-31 13.57 13.62 13.28 13.33 2.2M
2021-03-30 13.70 13.91 13.55 13.61 2.3M
2021-03-29 13.87 14.10 13.80 13.82 2.7M
2021-03-26 13.53 13.95 13.43 13.81 3.1M
2021-03-25 13.50 13.82 13.47 13.52 2.7M
2021-03-24 14.15 14.29 13.68 13.73 4.2M
2021-03-23 14.05 14.82 14.05 14.21 6.8M
2021-03-22 13.78 14.02 13.78 13.96 3.0M
2021-03-19 13.56 14.16 13.40 13.84 3.9M
2021-03-18 13.86 13.98 13.61 13.64 2.3M
2021-03-17 13.44 14.05 13.30 13.84 3.5M
2021-03-16 13.38 13.72 13.35 13.46 2.0M
2021-03-15 13.68 13.74 13.21 13.42 2.0M
2021-03-12 13.95 13.96 13.54 13.64 2.5M
2021-03-11 13.20 14.06 13.00 13.91 4.0M
2021-03-10 14.00 14.10 13.10 13.23 3.8M
2021-03-09 14.83 14.95 13.79 13.86 3.9M
2021-03-08 15.10 15.17 14.59 14.68 3.4M
2021-03-05 14.59 15.08 14.44 15.03 3.5M
2021-03-04 14.65 15.18 14.61 14.77 3.9M
2021-03-03 14.73 15.11 14.62 14.76 3.6M
2021-03-02 15.20 15.56 14.71 14.91 5.0M
2021-03-01 14.38 14.86 14.38 14.80 3.2M
2021-02-26 13.71 14.64 13.71 14.41 3.5M
2021-02-25 14.30 14.43 13.86 14.02 2.5M
2021-02-24 13.97 14.58 13.97 14.25 3.2M
2021-02-23 14.31 14.60 13.96 13.97 3.3M
2021-02-22 14.18 14.85 14.17 14.40 4.5M
2021-02-19 13.42 14.26 13.42 14.14 3.7M
2021-02-18 13.14 13.63 13.14 13.48 3.2M
2021-02-10 13.16 13.24 12.88 13.07 2.8M
2021-02-09 12.87 13.15 12.67 13.08 2.9M
2021-02-08 12.86 13.08 12.73 12.78 2.7M
2021-02-05 13.60 13.82 12.92 12.93 2.9M
2021-02-04 14.05 14.05 13.11 13.49 3.3M
2021-02-03 14.60 14.61 13.96 13.99 2.8M
2021-02-02 14.69 14.73 14.38 14.58 1.9M
2021-02-01 14.35 14.65 14.35 14.60 1.6M
2021-01-29 14.85 15.29 14.28 14.53 2.9M
2021-01-28 15.00 15.44 14.76 14.85 2.9M
2021-01-27 15.10 15.34 15.06 15.14 2.4M
2021-01-26 15.00 15.67 15.00 15.19 2.6M
2021-01-25 15.67 15.86 15.10 15.13 3.5M
2021-01-22 16.20 16.20 15.71 15.82 2.6M
2021-01-21 16.23 16.23 15.97 16.18 2.6M
2021-01-20 16.07 16.30 15.83 16.14 2.6M
2021-01-19 16.02 16.26 15.95 16.00 3.5M
2021-01-18 15.38 16.11 15.34 16.02 3.7M
2021-01-15 15.80 15.80 15.30 15.56 3.3M
2021-01-14 14.70 15.79 14.57 15.53 5.6M
2021-01-13 15.38 15.52 14.83 14.93 4.1M
2021-01-12 15.30 15.47 14.93 15.36 3.5M
2021-01-11 15.75 15.99 15.06 15.20 4.7M
2021-01-08 15.63 16.33 15.63 15.79 4.5M
2021-01-07 16.70 16.78 15.48 15.63 5.8M
2021-01-06 17.38 17.40 16.58 16.68 4.2M
2021-01-05 17.26 17.58 16.90 17.53 4.0M
2021-01-04 16.80 17.33 16.62 17.26 3.4M