Maoming Petro-Chemical Shihua Co Ltd (000637)

000637
🏛️ China →
4.10
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 4.82 5.00 4.70 4.83 19.3M
2021-12-30 4.67 4.87 4.64 4.78 13.4M
2021-12-29 4.62 4.73 4.51 4.67 6.9M
2021-12-28 4.62 4.64 4.53 4.58 4.6M
2021-12-27 4.70 4.71 4.55 4.62 6.7M
2021-12-24 4.75 4.81 4.61 4.67 10.5M
2021-12-23 4.75 4.79 4.67 4.76 10.2M
2021-12-22 4.64 4.84 4.63 4.79 16.3M
2021-12-21 4.55 4.67 4.47 4.65 12.4M
2021-12-20 4.47 4.77 4.47 4.61 14.7M
2021-12-17 4.49 4.67 4.44 4.47 12.9M
2021-12-16 4.31 4.43 4.31 4.42 7.1M
2021-12-15 4.32 4.33 4.29 4.31 3.8M
2021-12-14 4.27 4.31 4.24 4.31 4.7M
2021-12-13 4.25 4.32 4.25 4.27 4.9M
2021-12-10 4.24 4.29 4.22 4.25 2.7M
2021-12-09 4.25 4.28 4.19 4.26 3.9M
2021-12-08 4.23 4.26 4.20 4.23 3.5M
2021-12-07 4.26 4.30 4.19 4.22 4.1M
2021-12-06 4.30 4.35 4.23 4.25 4.3M
2021-12-03 4.33 4.35 4.30 4.31 4.1M
2021-12-02 4.31 4.34 4.28 4.31 4.4M
2021-12-01 4.27 4.32 4.20 4.32 4.8M
2021-11-30 4.21 4.30 4.18 4.27 4.9M
2021-11-29 4.14 4.21 4.10 4.16 4.2M
2021-11-26 4.21 4.29 4.20 4.24 4.7M
2021-11-25 4.23 4.26 4.20 4.22 4.7M
2021-11-24 4.20 4.23 4.17 4.21 5.3M
2021-11-23 4.13 4.21 4.12 4.17 4.6M
2021-11-22 4.16 4.20 4.13 4.14 4.8M
2021-11-19 4.10 4.20 4.07 4.17 5.0M
2021-11-18 4.11 4.19 4.10 4.13 5.4M
2021-11-17 4.06 4.11 4.03 4.11 4.3M
2021-11-16 4.11 4.13 4.05 4.06 4.5M
2021-11-15 4.03 4.11 4.01 4.10 6.1M
2021-11-12 3.98 4.03 3.96 4.02 4.4M
2021-11-11 3.97 4.02 3.94 4.00 5.3M
2021-11-10 3.98 4.00 3.90 3.97 4.4M
2021-11-09 3.98 4.00 3.95 3.97 3.9M
2021-11-08 3.97 3.99 3.94 3.98 4.6M
2021-11-05 4.00 4.00 3.91 3.93 3.9M
2021-11-04 3.97 4.01 3.93 3.99 3.5M
2021-11-03 3.95 4.00 3.94 3.96 3.6M
2021-11-02 4.09 4.11 3.91 3.97 6.7M
2021-11-01 4.05 4.11 4.02 4.07 4.8M
2021-10-29 3.97 4.09 3.94 4.08 5.8M
2021-10-28 4.07 4.09 3.90 3.97 9.5M
2021-10-27 4.27 4.31 4.05 4.13 15.3M
2021-10-26 4.44 4.48 4.29 4.30 10.1M
2021-10-25 4.33 4.56 4.24 4.44 12.6M
2021-10-22 4.49 4.53 4.30 4.32 12.0M
2021-10-21 4.76 4.76 4.52 4.54 12.7M
2021-10-20 4.84 4.89 4.73 4.76 10.5M
2021-10-19 4.73 4.89 4.69 4.86 14.5M
2021-10-18 4.38 4.75 4.35 4.72 16.1M
2021-10-15 4.40 4.59 4.30 4.42 11.8M
2021-10-14 4.49 4.51 4.35 4.42 8.5M
2021-10-13 4.59 4.70 4.38 4.49 13.2M
2021-10-12 4.78 4.90 4.65 4.74 16.1M
2021-10-11 4.91 4.96 4.62 4.78 25.4M
2021-10-08 4.52 4.91 4.52 4.91 9.8M
2021-09-30 4.34 4.50 4.30 4.46 8.4M
2021-09-29 4.58 4.62 4.28 4.29 11.1M
2021-09-28 4.34 4.63 4.34 4.61 13.1M
2021-09-27 4.71 4.76 4.28 4.34 13.3M
2021-09-24 4.87 4.89 4.66 4.67 11.1M
2021-09-23 5.00 5.05 4.84 4.87 9.6M
2021-09-22 4.93 5.03 4.79 4.99 10.0M
2021-09-17 4.79 5.04 4.79 4.98 16.0M
2021-09-16 5.10 5.12 4.86 4.89 14.4M
2021-09-15 4.73 4.99 4.70 4.95 17.4M
2021-09-14 4.85 4.96 4.72 4.78 12.6M
2021-09-13 4.64 4.83 4.60 4.82 9.5M
2021-09-10 4.81 4.83 4.65 4.65 11.9M
2021-09-09 4.68 4.89 4.67 4.83 14.2M
2021-09-08 4.57 4.68 4.56 4.67 6.1M
2021-09-07 4.52 4.63 4.49 4.59 9.6M
2021-09-06 4.52 4.59 4.44 4.49 6.4M
2021-09-03 4.55 4.68 4.52 4.52 6.8M
2021-09-02 4.51 4.59 4.50 4.55 5.9M
2021-09-01 4.62 4.68 4.50 4.53 7.4M
2021-08-31 4.63 4.68 4.54 4.60 8.7M
2021-08-30 4.67 4.75 4.61 4.67 8.1M
2021-08-27 4.58 4.77 4.56 4.67 10.8M
2021-08-26 4.59 4.69 4.57 4.63 7.7M
2021-08-25 4.47 4.63 4.45 4.61 8.6M
2021-08-24 4.46 4.52 4.44 4.47 6.1M
2021-08-23 4.39 4.48 4.38 4.44 5.9M
2021-08-20 4.37 4.43 4.30 4.39 6.0M
2021-08-19 4.44 4.47 4.30 4.37 8.7M
2021-08-18 4.43 4.53 4.40 4.46 12.3M
2021-08-17 4.49 4.73 4.36 4.39 19.4M
2021-08-16 4.47 4.53 4.43 4.48 7.6M
2021-08-13 4.40 4.50 4.38 4.47 10.2M
2021-08-12 4.40 4.46 4.36 4.39 12.6M
2021-08-11 4.28 4.45 4.28 4.45 17.7M
2021-08-10 4.19 4.32 4.19 4.28 9.8M
2021-08-09 4.14 4.26 4.13 4.23 9.1M
2021-08-06 4.11 4.18 4.06 4.13 6.5M
2021-08-05 4.10 4.13 4.06 4.11 4.1M
2021-08-04 4.02 4.12 4.02 4.09 4.5M
2021-08-03 4.04 4.13 4.03 4.07 5.2M
2021-08-02 4.00 4.08 3.98 4.05 5.3M
2021-07-30 3.95 4.01 3.90 4.01 4.9M
2021-07-29 3.90 4.02 3.90 3.97 6.8M
2021-07-28 4.05 4.07 3.87 3.94 7.4M
2021-07-27 4.16 4.19 4.02 4.07 9.0M
2021-07-26 4.22 4.27 4.10 4.18 10.7M
2021-07-23 4.16 4.25 4.12 4.23 12.6M
2021-07-22 4.14 4.21 4.12 4.16 7.6M
2021-07-21 4.08 4.22 4.04 4.14 11.2M
2021-07-20 3.98 4.11 3.96 4.08 8.3M
2021-07-19 4.03 4.03 3.97 4.02 3.7M
2021-07-16 3.97 4.04 3.95 4.00 4.7M
2021-07-15 4.00 4.00 3.95 3.98 5.6M
2021-07-14 3.95 4.04 3.91 4.03 8.7M
2021-07-13 3.93 3.96 3.90 3.95 3.4M
2021-07-12 3.90 3.96 3.90 3.93 3.6M
2021-07-09 3.86 3.91 3.84 3.90 3.2M
2021-07-08 3.91 3.92 3.85 3.86 2.6M
2021-07-07 3.89 3.94 3.89 3.90 3.5M
2021-07-06 3.87 3.97 3.86 3.92 6.0M
2021-07-05 3.84 3.89 3.83 3.87 3.1M
2021-07-02 3.81 3.86 3.81 3.85 3.3M
2021-07-01 3.89 3.89 3.80 3.81 4.9M
2021-06-30 3.89 3.93 3.86 3.89 4.6M
2021-06-29 3.93 3.95 3.88 3.89 3.5M
2021-06-28 3.95 3.96 3.92 3.93 3.4M
2021-06-25 3.93 3.97 3.89 3.95 4.9M
2021-06-24 3.98 3.99 3.92 3.95 3.9M
2021-06-23 3.98 4.00 3.94 3.97 3.7M
2021-06-22 3.97 4.02 3.96 3.99 4.2M
2021-06-21 3.93 3.97 3.91 3.94 3.3M
2021-06-18 3.94 3.95 3.87 3.93 5.0M
2021-06-17 3.96 4.00 3.92 3.94 4.0M
2021-06-16 3.96 4.06 3.96 4.00 6.0M
2021-06-15 4.06 4.07 3.95 3.96 4.9M
2021-06-11 3.99 4.08 3.98 4.04 6.9M
2021-06-10 4.01 4.03 3.97 3.99 4.0M
2021-06-09 3.94 4.05 3.94 4.03 7.8M
2021-06-08 3.93 3.96 3.92 3.93 3.1M
2021-06-07 3.93 3.96 3.91 3.94 4.2M
2021-06-04 3.98 4.02 3.89 3.93 6.5M
2021-06-03 3.98 4.02 3.97 3.99 5.6M
2021-06-02 4.00 4.05 3.95 3.97 9.0M
2021-06-01 3.88 4.04 3.87 4.03 11.9M
2021-05-31 3.84 3.89 3.84 3.85 2.9M
2021-05-28 3.89 3.93 3.84 3.85 3.1M
2021-05-27 3.89 3.93 3.88 3.88 3.3M
2021-05-26 3.84 3.89 3.84 3.89 4.3M
2021-05-25 3.83 3.86 3.81 3.85 3.4M
2021-05-24 3.84 3.85 3.81 3.84 3.4M
2021-05-21 3.82 3.85 3.81 3.84 3.0M
2021-05-20 3.86 3.87 3.80 3.82 6.3M
2021-05-19 3.95 3.96 3.87 3.88 5.3M
2021-05-18 3.92 3.99 3.84 3.98 6.9M
2021-05-17 3.92 3.95 3.88 3.89 4.4M
2021-05-14 4.01 4.03 3.90 3.95 10.5M
2021-05-13 4.02 4.10 3.98 3.99 5.0M
2021-05-12 3.94 4.06 3.93 4.06 6.9M
2021-05-11 3.92 4.00 3.91 3.97 4.8M
2021-05-10 3.89 3.98 3.89 3.97 5.0M
2021-05-07 3.85 3.90 3.84 3.89 3.5M
2021-05-06 3.81 3.85 3.79 3.85 2.6M
2021-04-30 3.80 3.83 3.75 3.79 2.1M
2021-04-29 3.82 3.86 3.80 3.82 3.0M
2021-04-28 3.81 3.86 3.79 3.81 2.7M
2021-04-27 3.83 3.84 3.77 3.82 2.0M
2021-04-26 3.79 3.87 3.78 3.82 3.1M
2021-04-23 3.85 3.86 3.78 3.80 4.0M
2021-04-22 3.86 3.90 3.84 3.86 2.9M
2021-04-21 3.91 3.91 3.85 3.87 2.9M
2021-04-20 3.95 3.98 3.91 3.91 4.0M
2021-04-19 3.95 3.99 3.91 3.96 4.1M
2021-04-16 3.90 3.98 3.90 3.96 4.6M
2021-04-15 3.88 3.93 3.88 3.92 2.9M
2021-04-14 3.85 3.91 3.81 3.90 3.0M
2021-04-13 3.86 3.89 3.80 3.84 4.3M
2021-04-12 3.91 3.96 3.86 3.88 4.7M
2021-04-09 3.88 4.00 3.83 3.93 8.4M
2021-04-08 3.91 4.01 3.82 3.86 6.5M
2021-04-07 3.88 4.00 3.85 3.93 9.4M
2021-04-06 3.80 4.04 3.79 3.91 11.1M
2021-04-02 3.76 3.79 3.73 3.75 1.2M
2021-04-01 3.79 3.79 3.74 3.77 1.6M
2021-03-31 3.75 3.80 3.74 3.78 2.3M
2021-03-30 3.77 3.85 3.75 3.77 2.0M
2021-03-29 3.80 3.82 3.78 3.80 1.7M
2021-03-26 3.71 3.77 3.71 3.77 1.7M
2021-03-25 3.81 3.83 3.71 3.72 2.0M
2021-03-24 3.83 3.85 3.79 3.81 1.8M
2021-03-23 3.88 3.90 3.81 3.85 2.6M
2021-03-22 3.82 3.88 3.81 3.88 2.6M
2021-03-19 3.80 3.87 3.75 3.79 2.6M
2021-03-18 3.86 3.89 3.83 3.85 2.0M
2021-03-17 3.89 3.89 3.84 3.88 2.2M
2021-03-16 3.86 3.90 3.82 3.89 3.0M
2021-03-15 3.78 3.89 3.78 3.85 2.5M
2021-03-12 3.80 3.83 3.76 3.82 2.9M
2021-03-11 3.73 3.81 3.67 3.80 2.5M
2021-03-10 3.80 3.82 3.70 3.71 3.0M
2021-03-09 3.82 3.85 3.66 3.79 5.0M
2021-03-08 3.98 4.01 3.83 3.83 5.2M
2021-03-05 3.87 3.92 3.83 3.87 3.5M
2021-03-04 3.80 3.90 3.78 3.82 5.2M
2021-03-03 3.72 3.80 3.72 3.80 2.7M
2021-03-02 3.81 3.82 3.72 3.74 3.2M
2021-03-01 3.77 3.85 3.77 3.82 3.8M
2021-02-26 3.72 3.80 3.68 3.78 4.3M
2021-02-25 3.83 3.89 3.78 3.78 5.0M
2021-02-24 3.89 3.98 3.79 3.81 8.0M
2021-02-23 3.81 3.99 3.81 3.87 10.6M
2021-02-22 3.80 3.96 3.72 3.82 11.4M
2021-02-19 3.54 3.69 3.52 3.69 4.7M
2021-02-18 3.53 3.64 3.50 3.54 5.7M
2021-02-10 3.39 3.44 3.34 3.41 3.9M
2021-02-09 3.39 3.44 3.23 3.40 10.2M
2021-02-08 3.34 3.67 3.27 3.51 12.0M
2021-02-05 3.41 3.48 3.34 3.34 2.5M
2021-02-04 3.46 3.53 3.37 3.40 3.2M
2021-02-03 3.61 3.63 3.51 3.51 2.1M
2021-02-02 3.55 3.65 3.48 3.63 3.0M
2021-02-01 3.62 3.63 3.55 3.55 1.9M
2021-01-29 3.71 3.73 3.60 3.62 2.2M
2021-01-28 3.66 3.75 3.63 3.72 1.8M
2021-01-27 3.79 3.80 3.70 3.74 1.6M
2021-01-26 3.77 3.83 3.70 3.78 1.5M
2021-01-25 3.85 3.88 3.76 3.79 1.9M
2021-01-22 3.92 3.95 3.83 3.84 1.3M
2021-01-21 3.87 3.93 3.84 3.93 1.7M
2021-01-20 3.91 3.91 3.82 3.87 1.6M
2021-01-19 3.90 3.94 3.88 3.91 1.4M
2021-01-18 3.85 3.94 3.84 3.90 1.1M
2021-01-15 3.82 3.89 3.81 3.86 1.2M
2021-01-14 3.76 3.85 3.73 3.83 1.9M
2021-01-13 3.84 3.87 3.75 3.78 2.4M
2021-01-12 3.81 3.89 3.79 3.84 1.8M
2021-01-11 3.92 3.95 3.79 3.81 3.0M
2021-01-08 3.90 4.00 3.81 3.94 3.3M
2021-01-07 4.06 4.07 3.92 3.96 5.1M
2021-01-06 4.11 4.19 4.08 4.09 4.3M
2021-01-05 4.11 4.12 4.07 4.10 2.1M
2021-01-04 4.12 4.14 4.09 4.13 1.9M