Lanzhou Huanghe Enterprise Co Ltd (000929)

000929
🏛️ China →
8.02
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 9.83 9.99 9.57 9.81 8.2M
2021-12-30 9.87 10.08 9.77 9.89 8.1M
2021-12-29 10.32 10.32 9.85 9.95 12.6M
2021-12-28 10.01 10.44 9.96 10.32 15.7M
2021-12-27 9.78 10.14 9.50 10.07 12.9M
2021-12-24 10.20 10.52 9.90 9.90 19.5M
2021-12-23 9.99 10.80 9.88 10.54 29.8M
2021-12-22 10.17 10.25 9.79 9.85 14.7M
2021-12-21 10.18 10.64 9.76 10.09 26.4M
2021-12-20 9.36 10.21 9.29 10.21 16.7M
2021-12-17 9.26 9.46 9.13 9.28 7.1M
2021-12-16 9.38 9.40 9.18 9.26 5.3M
2021-12-15 9.40 9.48 9.24 9.38 7.2M
2021-12-14 9.69 9.70 9.37 9.46 8.6M
2021-12-13 9.66 9.85 9.55 9.63 9.4M
2021-12-10 9.50 9.84 9.45 9.79 14.0M
2021-12-09 9.23 9.64 9.19 9.60 15.5M
2021-12-08 8.92 9.26 8.81 9.23 8.4M
2021-12-07 8.99 9.10 8.91 8.98 4.1M
2021-12-06 9.01 9.10 8.96 8.99 4.4M
2021-12-03 8.89 9.13 8.88 9.04 6.3M
2021-12-02 9.15 9.18 8.93 8.93 5.1M
2021-12-01 8.78 9.14 8.78 9.10 9.5M
2021-11-30 8.70 8.86 8.66 8.76 6.0M
2021-11-29 8.50 8.71 8.42 8.69 3.9M
2021-11-26 8.55 8.62 8.45 8.61 3.3M
2021-11-25 8.74 8.78 8.59 8.64 4.0M
2021-11-24 8.48 8.72 8.47 8.70 6.6M
2021-11-23 8.52 8.56 8.42 8.48 2.8M
2021-11-22 8.45 8.57 8.44 8.54 3.2M
2021-11-19 8.39 8.51 8.36 8.49 3.2M
2021-11-18 8.55 8.61 8.39 8.40 4.4M
2021-11-17 8.66 8.70 8.40 8.56 4.7M
2021-11-16 8.57 8.74 8.57 8.65 6.1M
2021-11-15 8.44 8.67 8.43 8.59 5.4M
2021-11-12 8.51 8.52 8.36 8.43 4.6M
2021-11-11 8.34 8.50 8.30 8.50 5.6M
2021-11-10 8.72 8.74 8.18 8.41 9.6M
2021-11-09 8.80 8.86 8.65 8.70 6.7M
2021-11-08 9.00 9.05 8.70 8.84 9.1M
2021-11-05 9.23 9.35 9.11 9.13 7.8M
2021-11-04 9.18 9.30 9.00 9.28 9.4M
2021-11-03 9.29 9.30 9.05 9.13 6.0M
2021-11-02 9.19 9.49 9.06 9.26 11.7M
2021-11-01 9.00 9.40 8.90 9.35 15.1M
2021-10-29 8.75 9.22 8.75 9.11 13.9M
2021-10-28 8.71 8.95 8.65 8.77 7.9M
2021-10-27 8.95 9.05 8.60 8.79 10.6M
2021-10-26 9.03 9.32 8.93 9.13 13.7M
2021-10-25 9.00 9.03 8.71 9.03 9.1M
2021-10-22 9.24 9.29 8.98 9.10 13.2M
2021-10-21 8.99 9.37 8.81 9.35 21.7M
2021-10-20 8.92 9.12 8.81 8.91 16.9M
2021-10-19 8.26 9.11 8.26 9.11 8.6M
2021-10-18 8.67 8.72 8.23 8.28 9.5M
2021-10-15 8.62 9.23 8.52 8.73 14.0M
2021-10-14 8.64 8.68 8.45 8.54 4.1M
2021-10-13 8.49 8.74 8.39 8.64 6.6M
2021-10-12 8.66 8.68 8.35 8.49 5.1M
2021-10-11 8.46 8.85 8.33 8.50 9.6M
2021-10-08 7.94 8.49 7.85 8.44 11.3M
2021-09-30 7.86 7.90 7.70 7.89 3.1M
2021-09-29 7.90 8.08 7.80 7.86 5.1M
2021-09-28 8.45 8.45 8.00 8.05 8.9M
2021-09-27 8.14 8.66 8.11 8.56 12.8M
2021-09-24 8.20 8.30 8.06 8.14 4.9M
2021-09-23 8.18 8.33 8.12 8.18 4.7M
2021-09-22 8.40 8.43 8.12 8.16 5.7M
2021-09-17 8.42 8.65 8.18 8.50 8.1M
2021-09-16 8.30 8.60 8.25 8.43 6.9M
2021-09-15 8.20 8.34 8.01 8.32 6.1M
2021-09-14 8.28 8.74 8.27 8.35 8.8M
2021-09-13 8.47 8.49 8.26 8.28 4.2M
2021-09-10 8.49 8.55 8.34 8.46 4.3M
2021-09-09 8.59 8.67 8.40 8.47 7.1M
2021-09-08 8.43 8.66 8.36 8.64 7.9M
2021-09-07 8.35 8.48 8.31 8.43 5.8M
2021-09-06 8.27 8.45 8.16 8.42 6.7M
2021-09-03 8.19 8.34 8.09 8.26 5.4M
2021-09-02 8.29 8.29 8.13 8.24 5.5M
2021-09-01 8.18 8.44 7.71 8.44 8.1M
2021-08-31 8.17 8.28 8.09 8.15 2.9M
2021-08-30 8.25 8.31 8.08 8.18 3.7M
2021-08-27 8.31 8.45 8.20 8.26 4.0M
2021-08-26 8.60 8.63 8.36 8.38 4.7M
2021-08-25 8.70 8.95 8.60 8.62 6.7M
2021-08-24 8.55 9.04 8.55 8.75 7.4M
2021-08-23 8.13 8.55 8.13 8.51 6.1M
2021-08-20 8.56 8.56 8.07 8.18 5.5M
2021-08-19 8.77 8.88 8.57 8.63 4.7M
2021-08-18 8.70 9.04 8.66 8.89 4.6M
2021-08-17 9.03 9.09 8.70 8.74 5.3M
2021-08-16 9.02 9.17 9.00 9.02 4.0M
2021-08-13 9.06 9.19 8.99 9.09 4.9M
2021-08-12 9.20 9.30 9.04 9.09 5.2M
2021-08-11 9.16 9.30 9.08 9.17 6.6M
2021-08-10 8.88 9.50 8.88 9.30 10.5M
2021-08-09 8.64 9.04 8.63 8.94 7.6M
2021-08-06 8.86 8.95 8.66 8.72 6.5M
2021-08-05 8.96 9.23 8.72 8.90 5.1M
2021-08-04 9.10 9.24 9.00 9.12 5.5M
2021-08-03 9.18 9.48 9.13 9.17 6.5M
2021-08-02 8.91 9.39 8.75 9.33 7.9M
2021-07-30 9.28 9.30 8.90 8.99 6.4M
2021-07-29 9.49 9.55 9.25 9.38 6.5M
2021-07-28 9.07 9.48 8.78 9.45 9.5M
2021-07-27 9.88 9.96 9.29 9.29 8.6M
2021-07-26 10.16 10.42 9.58 9.88 12.6M
2021-07-23 11.08 11.08 10.40 10.49 14.5M
2021-07-22 11.33 11.56 10.85 10.98 12.9M
2021-07-21 11.17 11.45 11.07 11.30 16.7M
2021-07-20 10.62 11.32 10.60 11.17 16.6M
2021-07-19 10.71 11.11 10.54 10.75 11.5M
2021-07-16 11.17 11.32 10.82 11.02 18.0M
2021-07-15 10.60 11.55 10.42 11.40 25.3M
2021-07-14 10.58 11.08 10.35 10.72 13.0M
2021-07-13 10.50 11.19 10.48 10.72 13.1M
2021-07-12 10.61 10.80 10.39 10.70 9.8M
2021-07-09 10.63 10.75 10.30 10.46 10.6M
2021-07-08 11.03 11.10 10.60 10.77 15.8M
2021-07-07 11.36 11.71 11.21 11.30 15.6M
2021-07-06 10.86 11.50 10.51 11.47 18.2M
2021-07-05 10.84 11.06 10.60 10.85 9.7M
2021-07-02 11.18 11.30 10.68 10.84 10.5M
2021-07-01 11.62 11.72 11.12 11.18 14.3M
2021-06-30 11.76 12.05 11.48 11.60 17.1M
2021-06-29 11.96 12.00 11.45 11.51 17.9M
2021-06-28 11.28 12.34 11.28 11.81 31.3M
2021-06-25 10.40 11.33 10.24 11.33 20.9M
2021-06-24 10.65 10.70 10.19 10.30 10.4M
2021-06-23 11.00 11.07 10.62 10.72 10.5M
2021-06-22 11.05 11.18 10.86 11.08 11.4M
2021-06-21 10.88 11.35 10.83 11.16 16.3M
2021-06-18 10.90 11.36 10.76 10.97 23.5M
2021-06-17 9.99 10.90 9.91 10.90 12.5M
2021-06-16 10.75 10.79 9.84 9.91 12.8M
2021-06-15 10.87 11.02 10.51 10.87 10.8M
2021-06-11 10.50 11.09 10.48 10.95 14.4M
2021-06-10 11.20 11.43 10.54 10.68 17.9M
2021-06-09 11.51 11.75 11.00 11.20 18.3M
2021-06-08 12.60 12.68 11.73 11.86 30.9M
2021-06-07 11.93 13.03 11.86 13.03 35.9M
2021-06-04 11.70 12.30 11.43 12.01 26.7M
2021-06-03 12.33 12.68 11.68 11.87 31.2M
2021-06-02 11.60 12.97 11.53 12.18 37.0M
2021-06-01 11.12 12.08 11.00 11.79 26.9M
2021-05-31 11.04 11.36 10.91 11.27 22.4M
2021-05-28 10.55 11.52 10.33 11.05 25.9M
2021-05-27 10.61 10.88 10.40 10.69 15.7M
2021-05-26 10.90 11.32 10.67 10.83 20.5M
2021-05-25 10.76 11.25 10.42 11.00 25.6M
2021-05-24 10.28 11.03 10.28 10.89 26.3M
2021-05-21 10.49 10.89 10.20 10.28 21.6M
2021-05-20 10.63 11.50 10.46 10.63 28.3M
2021-05-19 10.80 11.58 10.38 11.07 38.4M
2021-05-18 9.85 10.97 9.85 10.97 33.5M
2021-05-17 10.40 10.60 9.68 9.97 31.5M
2021-05-14 9.85 10.64 9.69 10.64 34.5M
2021-05-13 8.91 9.67 8.90 9.67 29.4M
2021-05-12 8.76 8.85 8.59 8.79 12.5M
2021-05-11 8.36 9.02 8.36 8.90 17.5M
2021-05-10 8.20 8.53 8.15 8.50 8.4M
2021-05-07 8.60 8.71 8.21 8.29 11.7M
2021-05-06 8.15 8.80 8.13 8.60 13.4M
2021-04-30 8.17 8.33 8.07 8.10 6.8M
2021-04-29 8.48 8.48 7.88 8.24 9.7M
2021-04-28 8.16 8.62 8.07 8.57 14.6M
2021-04-27 8.58 8.62 8.10 8.15 12.7M
2021-04-26 9.32 9.52 8.47 8.63 24.9M
2021-04-23 8.33 9.10 8.28 9.10 10.7M
2021-04-22 8.36 8.47 8.20 8.27 11.4M
2021-04-21 8.12 8.66 8.10 8.39 13.8M
2021-04-20 7.84 8.47 7.83 8.21 15.9M
2021-04-19 7.53 8.08 7.53 7.97 11.0M
2021-04-16 7.32 7.76 7.32 7.66 9.0M
2021-04-15 7.17 7.44 7.16 7.32 6.1M
2021-04-14 7.17 7.27 7.04 7.21 3.9M
2021-04-13 7.21 7.34 7.12 7.16 4.0M
2021-04-12 7.20 7.32 7.08 7.25 4.3M
2021-04-09 7.20 7.32 7.09 7.20 3.5M
2021-04-08 7.37 7.44 7.22 7.23 4.6M
2021-04-07 7.39 7.43 7.27 7.39 4.5M
2021-04-06 7.29 7.54 7.27 7.44 4.9M
2021-04-02 7.19 7.38 7.19 7.34 5.4M
2021-04-01 7.21 7.30 7.14 7.19 4.8M
2021-03-31 7.61 7.62 7.14 7.25 8.9M
2021-03-30 7.68 7.82 7.60 7.64 6.5M
2021-03-29 7.66 7.88 7.63 7.68 6.4M
2021-03-26 7.65 7.89 7.60 7.70 6.8M
2021-03-25 8.11 8.21 7.70 7.71 11.7M
2021-03-24 8.00 8.70 7.90 8.28 18.0M
2021-03-23 7.70 8.15 7.67 8.13 15.5M
2021-03-22 7.68 7.83 7.56 7.79 7.6M
2021-03-19 7.70 8.00 7.58 7.74 9.0M
2021-03-18 7.94 8.09 7.80 7.81 11.0M
2021-03-17 7.86 8.04 7.70 7.92 11.3M
2021-03-16 7.86 8.14 7.68 8.03 15.3M
2021-03-15 8.25 8.35 7.80 7.97 17.0M
2021-03-12 8.33 8.80 8.13 8.57 22.2M
2021-03-11 9.21 9.68 8.81 8.86 33.2M
2021-03-10 7.96 8.80 7.76 8.80 25.0M
2021-03-09 7.25 8.00 7.00 8.00 14.9M
2021-03-08 7.90 7.99 7.25 7.27 15.2M
2021-03-05 6.88 7.60 6.88 7.60 7.6M
2021-03-04 6.76 6.96 6.72 6.91 4.0M
2021-03-03 6.66 6.82 6.62 6.81 3.2M
2021-03-02 6.81 6.95 6.67 6.72 3.5M
2021-03-01 6.84 6.91 6.73 6.80 2.7M
2021-02-26 6.75 6.93 6.66 6.83 2.9M
2021-02-25 6.94 6.98 6.77 6.79 2.8M
2021-02-24 6.99 7.05 6.80 6.93 4.7M
2021-02-23 7.04 7.22 6.97 7.01 4.0M
2021-02-22 7.22 7.43 7.00 7.12 5.7M
2021-02-19 6.90 7.29 6.82 7.22 5.1M
2021-02-18 6.90 7.10 6.80 6.91 4.8M
2021-02-10 6.54 7.18 6.41 6.84 7.6M
2021-02-09 6.28 6.66 6.21 6.54 4.1M
2021-02-08 6.48 6.55 6.22 6.23 4.1M
2021-02-05 6.58 6.68 6.44 6.48 3.4M
2021-02-04 6.68 6.82 6.41 6.58 4.7M
2021-02-03 6.93 6.94 6.62 6.73 3.9M
2021-02-02 6.89 6.96 6.70 6.91 5.7M
2021-02-01 7.13 7.27 6.90 6.92 5.0M
2021-01-29 7.29 7.58 7.09 7.12 5.4M
2021-01-28 7.57 7.66 7.28 7.33 4.3M
2021-01-27 7.76 7.85 7.53 7.56 4.6M
2021-01-26 8.05 8.10 7.78 7.80 4.2M
2021-01-25 8.02 8.30 7.77 8.11 6.1M
2021-01-22 8.40 8.50 8.08 8.17 5.2M
2021-01-21 8.47 8.63 8.30 8.46 5.9M
2021-01-20 8.21 8.54 8.12 8.49 6.1M
2021-01-19 8.25 8.59 8.15 8.37 7.0M
2021-01-18 7.88 8.30 7.76 8.27 7.3M
2021-01-15 7.76 7.95 7.64 7.92 7.2M
2021-01-14 8.05 8.08 7.68 7.73 10.5M
2021-01-13 8.53 8.93 8.03 8.09 11.3M
2021-01-12 8.42 8.77 8.15 8.46 11.4M
2021-01-11 9.48 9.48 8.63 8.63 14.2M
2021-01-08 9.22 9.80 9.22 9.59 13.7M
2021-01-07 10.06 10.07 9.33 9.40 14.6M
2021-01-06 10.80 10.80 9.99 10.21 18.6M
2021-01-05 10.79 11.10 10.55 10.88 20.1M
2021-01-04 10.37 10.95 10.37 10.78 16.7M