Mudanjiang Hengfeng Paper Co Ltd (600356)

600356
🏛️ China →
9.78
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 9.44 9.44 9.35 9.35 295.5K
09:35 9.36 9.42 9.36 9.40 151.2K
09:40 9.42 9.47 9.40 9.46 209.6K
09:45 9.46 9.50 9.43 9.43 275.5K
09:50 9.44 9.47 9.43 9.45 150.6K
09:55 9.45 9.54 9.43 9.53 331.0K
10:00 9.53 9.65 9.52 9.64 632.8K
10:05 9.65 9.72 9.61 9.71 603.7K
10:10 9.71 9.80 9.71 9.79 573.2K
10:15 9.79 9.80 9.75 9.76 355.6K
10:20 9.75 9.77 9.73 9.77 250.7K
10:25 9.77 9.81 9.75 9.80 456.1K
10:30 9.81 9.81 9.73 9.73 171.3K
10:35 9.73 9.78 9.71 9.75 189.3K
10:40 9.75 9.75 9.73 9.73 72.3K
10:45 9.74 9.74 9.68 9.69 148.7K
10:50 9.69 9.74 9.68 9.72 187.4K
10:55 9.72 9.72 9.69 9.69 68.4K
11:00 9.68 9.74 9.66 9.72 165.6K
11:05 9.72 9.73 9.71 9.73 57.2K
11:10 9.71 9.72 9.69 9.69 35.6K
11:15 9.69 9.70 9.67 9.69 93.2K
11:20 9.68 9.69 9.66 9.67 63.1K
11:25 9.68 9.69 9.66 9.67 61.4K
13:00 9.67 9.70 9.64 9.65 211.0K
13:05 9.65 9.68 9.64 9.64 182.5K
13:10 9.66 9.67 9.64 9.67 91.1K
13:15 9.66 9.73 9.66 9.70 134.0K
13:20 9.72 9.74 9.71 9.72 106.6K
13:25 9.72 9.82 9.70 9.79 890.0K
13:30 9.78 9.82 9.77 9.79 224.3K
13:35 9.78 9.79 9.75 9.76 78.6K
13:40 9.74 9.75 9.72 9.72 67.3K
13:45 9.72 9.75 9.71 9.74 51.7K
13:50 9.74 9.74 9.72 9.73 38.9K
13:55 9.73 9.73 9.72 9.72 38.1K
14:00 9.72 9.79 9.71 9.78 154.0K
14:05 9.78 9.84 9.76 9.82 261.4K
14:10 9.80 9.82 9.75 9.78 74.6K
14:15 9.78 9.81 9.78 9.80 100.2K
14:20 9.79 9.79 9.78 9.79 45.0K
14:25 9.78 9.79 9.76 9.78 184.9K
14:30 9.78 9.81 9.77 9.78 279.6K
14:35 9.79 9.83 9.78 9.80 376.0K
14:40 9.79 9.79 9.77 9.79 145.1K
14:45 9.79 9.81 9.77 9.78 220.3K
14:50 9.78 9.79 9.75 9.78 205.2K
14:55 9.78 9.79 9.76 9.77 93.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 9.44 9.85 9.35 9.78 10.1M
2025-09-25 9.42 9.52 9.23 9.39 5.0M
2025-09-24 9.33 9.47 9.24 9.42 5.0M
2025-09-23 9.56 9.56 9.07 9.35 7.9M
2025-09-22 9.70 9.74 9.43 9.49 6.8M
2025-09-19 9.92 10.05 9.60 9.70 9.9M
2025-09-18 10.19 10.21 9.89 9.94 8.0M
2025-09-17 10.34 10.52 10.13 10.16 6.6M
2025-09-16 10.19 10.48 10.06 10.35 6.4M
2025-09-15 10.22 10.25 9.97 10.18 8.0M
2025-09-12 10.42 10.55 10.25 10.27 6.8M
2025-09-11 10.55 10.57 10.27 10.45 10.2M
2025-09-10 10.50 10.76 10.36 10.63 11.0M
2025-09-09 10.40 10.70 10.26 10.40 12.2M
2025-09-08 10.03 10.50 10.03 10.43 13.7M
2025-09-05 10.00 10.22 9.76 10.22 14.8M
2025-09-04 9.82 10.26 9.72 10.10 15.2M
2025-09-03 10.03 10.07 9.76 9.82 13.5M
2025-09-02 10.25 10.50 9.87 9.98 21.8M
2025-09-01 9.90 10.58 9.89 10.29 36.3M
2025-08-29 10.13 10.19 9.58 9.62 17.5M
2025-08-28 10.20 10.20 9.72 10.10 27.3M
2025-08-27 9.67 10.59 9.66 10.31 27.2M
2025-08-26 9.78 9.80 9.49 9.68 15.2M
2025-08-25 9.32 10.16 9.30 9.79 28.2M
2025-08-22 9.30 9.30 9.08 9.28 6.0M
2025-08-21 9.29 9.38 9.23 9.29 4.6M
2025-08-20 9.15 9.28 9.10 9.28 5.0M
2025-08-19 9.14 9.19 9.01 9.13 4.6M
2025-08-18 8.95 9.18 8.94 9.15 8.1M
2025-08-15 8.93 9.05 8.92 8.93 4.6M
2025-08-14 8.98 9.07 8.91 8.93 5.7M
2025-08-13 9.09 9.17 8.98 8.99 4.5M
2025-08-12 9.18 9.19 9.05 9.07 3.8M
2025-08-11 9.18 9.21 9.13 9.15 4.4M
2025-08-08 9.10 9.20 9.07 9.17 3.7M
2025-08-07 9.17 9.19 9.08 9.12 4.0M
2025-08-06 9.11 9.18 9.05 9.13 4.5M
2025-08-05 8.95 9.11 8.94 9.10 5.7M
2025-08-04 8.88 8.93 8.81 8.92 3.9M
2025-08-01 8.84 8.91 8.79 8.88 4.5M
2025-07-31 8.90 8.95 8.76 8.79 6.0M
2025-07-30 9.00 9.23 8.91 8.95 5.6M
2025-07-29 9.07 9.11 8.88 9.02 7.4M
2025-07-28 8.76 9.08 8.71 9.08 12.4M
2025-07-25 8.73 8.80 8.68 8.75 4.0M
2025-07-24 8.71 8.74 8.67 8.72 4.1M
2025-07-23 8.73 8.75 8.67 8.69 5.2M
2025-07-22 8.82 8.88 8.67 8.73 8.4M
2025-07-21 8.59 8.89 8.56 8.88 12.7M
2025-07-18 8.69 8.78 8.53 8.59 7.6M
2025-07-17 8.51 8.63 8.51 8.55 8.5M
2025-07-16 8.53 8.66 8.41 8.59 16.7M
2025-07-15 8.78 9.11 8.41 8.55 26.3M
2025-07-14 8.15 8.32 8.12 8.29 4.6M
2025-07-11 8.20 8.24 8.10 8.19 4.6M
2025-07-10 8.12 8.24 8.09 8.23 4.4M
2025-07-09 8.20 8.23 8.10 8.15 3.8M
2025-07-08 8.28 8.32 8.22 8.28 3.3M
2025-07-07 8.17 8.25 8.15 8.25 3.5M
2025-07-04 8.24 8.24 8.15 8.18 3.1M
2025-07-03 8.25 8.26 8.16 8.20 3.2M
2025-07-02 8.16 8.23 8.12 8.23 3.8M
2025-07-01 8.03 8.27 8.03 8.18 6.1M
2025-06-30 8.03 8.07 7.98 8.05 3.5M
2025-06-27 8.02 8.05 7.96 8.02 3.2M
2025-06-26 8.03 8.07 7.95 7.97 2.6M
2025-06-25 7.99 8.06 7.96 8.00 3.7M
2025-06-24 7.80 7.99 7.75 7.99 3.9M
2025-06-23 7.56 7.80 7.55 7.76 3.3M
2025-06-20 7.60 7.68 7.59 7.64 2.3M
2025-06-19 7.79 7.82 7.57 7.60 4.0M
2025-06-18 7.87 7.95 7.74 7.79 4.3M
2025-06-17 8.04 8.05 7.89 7.92 3.8M
2025-06-16 7.98 8.09 7.95 8.02 2.6M
2025-06-13 8.08 8.13 7.97 7.98 3.6M
2025-06-12 8.12 8.18 8.04 8.10 3.1M
2025-06-11 8.09 8.15 8.06 8.12 2.6M
2025-06-10 8.20 8.21 8.00 8.09 4.3M
2025-06-09 8.15 8.20 8.07 8.17 5.1M
2025-06-06 8.04 8.15 8.02 8.15 4.0M
2025-06-05 8.13 8.13 7.98 8.04 3.8M
2025-06-04 8.03 8.11 7.98 8.10 3.5M
2025-06-03 7.88 8.03 7.88 7.97 3.1M
2025-05-30 8.08 8.13 7.95 7.98 3.9M
2025-05-29 8.04 8.15 7.99 8.08 4.8M
2025-05-28 8.12 8.15 7.99 8.05 5.7M
2025-05-27 8.20 8.22 8.07 8.14 6.7M
2025-05-26 8.01 8.28 7.95 8.11 9.3M
2025-05-23 8.03 8.29 7.95 8.02 7.0M
2025-05-22 8.09 8.31 8.00 8.07 8.0M
2025-05-21 8.23 8.25 8.04 8.13 7.5M
2025-05-20 7.96 8.22 7.90 8.20 8.8M
2025-05-19 7.81 7.98 7.81 7.95 5.4M
2025-05-16 7.76 7.82 7.73 7.78 3.1M
2025-05-15 7.74 7.82 7.72 7.77 3.3M
2025-05-14 7.80 7.81 7.69 7.76 3.3M
2025-05-13 7.86 7.86 7.76 7.79 2.8M
2025-05-12 7.87 7.90 7.76 7.80 4.0M
2025-05-09 7.80 7.82 7.75 7.81 3.5M
2025-05-08 7.79 7.81 7.71 7.80 3.4M
2025-05-07 7.77 7.82 7.72 7.76 3.5M
2025-05-06 7.68 7.78 7.68 7.73 5.2M
2025-04-30 7.69 7.83 7.65 7.67 4.8M
2025-04-29 7.57 7.80 7.52 7.75 7.0M
2025-04-28 7.80 7.87 7.59 7.62 6.5M
2025-04-25 7.66 7.71 7.62 7.63 3.8M
2025-04-24 7.65 7.69 7.56 7.62 4.0M
2025-04-23 7.70 7.75 7.58 7.63 4.8M
2025-04-22 7.62 7.73 7.60 7.69 4.4M
2025-04-21 7.50 7.65 7.41 7.62 3.9M
2025-04-18 7.45 7.49 7.38 7.49 3.8M
2025-04-17 7.31 7.45 7.23 7.42 3.5M
2025-04-16 7.36 7.44 7.20 7.31 3.4M
2025-04-15 7.45 7.45 7.32 7.44 3.0M
2025-04-14 7.25 7.35 7.21 7.31 3.0M
2025-04-11 7.19 7.26 7.13 7.18 2.8M
2025-04-10 7.13 7.31 7.11 7.19 5.7M
2025-04-09 6.88 7.12 6.57 7.05 7.1M
2025-04-08 7.00 7.13 6.84 6.95 7.0M
2025-04-07 7.59 7.59 7.02 7.02 7.6M
2025-04-03 7.70 7.82 7.68 7.80 3.9M
2025-04-02 7.77 7.83 7.74 7.78 3.7M
2025-04-01 7.63 7.86 7.61 7.86 7.4M
2025-03-31 7.72 7.72 7.55 7.61 5.5M
2025-03-28 7.83 7.85 7.70 7.72 2.7M
2025-03-27 7.87 7.88 7.76 7.82 3.0M
2025-03-26 7.69 7.88 7.69 7.87 5.2M
2025-03-25 7.66 7.78 7.60 7.74 4.7M
2025-03-24 7.81 7.86 7.56 7.68 6.4M
2025-03-21 7.87 7.92 7.78 7.82 4.0M
2025-03-20 7.90 7.95 7.86 7.91 4.1M
2025-03-19 7.97 7.97 7.87 7.90 3.1M
2025-03-18 7.92 7.96 7.88 7.96 4.1M
2025-03-17 7.88 7.96 7.85 7.92 4.7M
2025-03-14 7.79 7.89 7.73 7.87 6.1M
2025-03-13 7.89 7.89 7.68 7.77 5.1M
2025-03-12 7.78 7.86 7.71 7.84 6.6M
2025-03-11 7.74 7.77 7.65 7.75 5.1M
2025-03-10 7.73 7.80 7.71 7.76 3.9M
2025-03-07 7.73 7.81 7.69 7.72 3.7M
2025-03-06 7.77 7.84 7.72 7.81 5.0M
2025-03-05 7.82 7.84 7.69 7.77 4.4M
2025-03-04 7.70 7.83 7.70 7.81 3.3M
2025-03-03 7.79 7.85 7.70 7.74 4.6M
2025-02-28 7.83 7.89 7.77 7.78 4.3M
2025-02-27 7.88 7.90 7.79 7.87 4.2M
2025-02-26 7.75 7.89 7.70 7.85 4.8M
2025-02-25 7.71 7.78 7.69 7.70 4.0M
2025-02-24 7.73 7.82 7.71 7.75 4.6M
2025-02-21 7.80 7.82 7.71 7.76 3.6M
2025-02-20 7.74 7.82 7.72 7.82 3.1M
2025-02-19 7.76 7.80 7.69 7.77 3.4M
2025-02-18 7.87 7.87 7.68 7.70 4.0M
2025-02-17 7.75 7.92 7.74 7.86 4.5M
2025-02-14 7.82 7.86 7.74 7.78 4.6M
2025-02-13 7.92 7.94 7.83 7.84 3.1M
2025-02-12 7.96 8.00 7.86 7.91 4.4M
2025-02-11 7.88 7.99 7.85 7.98 4.5M
2025-02-10 7.83 7.89 7.79 7.88 4.3M
2025-02-07 7.78 7.86 7.73 7.82 5.6M
2025-02-06 7.69 7.77 7.68 7.76 4.5M
2025-02-05 7.74 7.78 7.67 7.72 5.3M
2025-01-27 7.61 7.81 7.61 7.73 5.1M
2025-01-24 7.60 7.61 7.50 7.59 4.2M
2025-01-23 7.55 7.71 7.55 7.61 5.2M
2025-01-22 7.62 7.63 7.49 7.51 3.1M
2025-01-21 7.73 7.74 7.56 7.62 3.1M
2025-01-20 7.75 7.77 7.56 7.70 5.8M
2025-01-17 7.63 7.70 7.58 7.70 2.9M
2025-01-16 7.64 7.70 7.57 7.65 3.6M
2025-01-15 7.52 7.60 7.47 7.59 3.5M
2025-01-14 7.31 7.52 7.31 7.52 5.1M
2025-01-13 7.29 7.34 7.14 7.30 2.8M
2025-01-10 7.48 7.53 7.30 7.30 3.3M
2025-01-09 7.41 7.48 7.39 7.48 3.2M
2025-01-08 7.44 7.49 7.29 7.45 3.8M
2025-01-07 7.33 7.45 7.29 7.44 4.2M
2025-01-06 7.20 7.39 7.03 7.33 6.5M
2025-01-03 7.59 7.64 7.20 7.23 7.2M
2025-01-02 7.63 7.76 7.50 7.57 6.5M