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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 7.25 7.34 7.14 7.32 1.9M
2022-12-29 7.25 7.26 7.16 7.20 1.4M
2022-12-28 7.32 7.37 7.25 7.25 1.1M
2022-12-27 7.36 7.55 7.30 7.36 2.0M
2022-12-26 7.49 7.50 7.32 7.32 1.9M
2022-12-23 7.42 7.60 7.39 7.46 2.1M
2022-12-22 7.60 7.70 7.42 7.44 1.9M
2022-12-21 7.55 7.61 7.48 7.53 1.7M
2022-12-20 7.54 7.61 7.49 7.55 1.6M
2022-12-19 7.73 7.77 7.48 7.54 1.9M
2022-12-16 7.75 7.88 7.70 7.73 2.0M
2022-12-15 7.77 7.94 7.72 7.79 2.5M
2022-12-14 7.78 7.98 7.78 7.87 3.1M
2022-12-13 7.63 7.87 7.63 7.84 3.1M
2022-12-12 7.63 7.76 7.57 7.64 2.6M
2022-12-09 7.65 7.73 7.60 7.65 1.9M
2022-12-08 7.69 7.75 7.60 7.63 1.5M
2022-12-07 7.71 7.77 7.60 7.69 2.0M
2022-12-06 7.71 7.83 7.68 7.71 2.2M
2022-12-05 7.66 7.78 7.65 7.75 2.7M
2022-12-02 7.64 7.67 7.59 7.62 2.2M
2022-12-01 7.64 7.70 7.56 7.64 1.8M
2022-11-30 7.58 7.66 7.55 7.58 2.4M
2022-11-29 7.55 7.63 7.54 7.60 2.0M
2022-11-28 7.40 7.54 7.37 7.50 2.6M
2022-11-25 7.55 7.55 7.37 7.47 1.5M
2022-11-24 7.46 7.52 7.42 7.45 1.5M
2022-11-23 7.48 7.55 7.39 7.41 1.8M
2022-11-22 7.53 7.63 7.44 7.48 1.8M
2022-11-21 7.50 7.53 7.38 7.48 2.0M
2022-11-18 7.55 7.60 7.47 7.48 2.1M
2022-11-17 7.50 7.59 7.48 7.55 1.8M
2022-11-16 7.52 7.58 7.45 7.53 2.9M
2022-11-15 7.72 7.77 7.43 7.52 4.2M
2022-11-14 7.52 7.68 7.46 7.67 3.4M
2022-11-11 7.49 7.58 7.45 7.51 3.2M
2022-11-10 7.36 7.49 7.32 7.43 2.2M
2022-11-09 7.38 7.44 7.34 7.38 1.8M
2022-11-08 7.34 7.44 7.29 7.38 2.0M
2022-11-07 7.35 7.41 7.27 7.37 2.0M
2022-11-04 7.41 7.42 7.29 7.33 1.9M
2022-11-03 7.34 7.39 7.24 7.34 2.3M
2022-11-02 7.44 7.44 7.31 7.34 3.1M
2022-11-01 7.20 7.44 7.20 7.42 3.9M
2022-10-31 7.20 7.33 7.15 7.20 4.8M
2022-10-28 7.29 7.42 7.17 7.24 6.2M
2022-10-27 6.95 7.45 6.94 7.35 12.9M
2022-10-26 6.79 7.10 6.79 6.97 8.4M
2022-10-25 6.55 6.61 6.46 6.58 1.4M
2022-10-24 6.71 6.80 6.55 6.56 1.5M
2022-10-21 6.70 6.75 6.66 6.68 0.9M
2022-10-20 6.69 6.76 6.65 6.68 0.9M
2022-10-19 6.76 6.80 6.69 6.71 0.8M
2022-10-18 6.74 6.79 6.72 6.76 1.2M
2022-10-17 6.60 6.76 6.56 6.74 1.3M
2022-10-14 6.51 6.67 6.51 6.63 1.4M
2022-10-13 6.50 6.57 6.45 6.52 1.2M
2022-10-12 6.37 6.51 6.36 6.50 1.0M
2022-10-11 6.40 6.48 6.32 6.41 1.3M
2022-10-10 6.45 6.54 6.40 6.43 1.1M
2022-09-30 6.49 6.51 6.37 6.45 1.1M
2022-09-29 6.55 6.61 6.41 6.45 1.4M
2022-09-28 6.61 6.62 6.50 6.51 1.3M
2022-09-27 6.47 6.62 6.44 6.61 1.3M
2022-09-26 6.68 6.68 6.44 6.45 2.3M
2022-09-23 6.80 6.82 6.66 6.68 1.2M
2022-09-22 6.85 6.93 6.76 6.78 1.1M
2022-09-21 6.82 6.93 6.69 6.87 1.5M
2022-09-20 6.81 6.88 6.78 6.81 1.5M
2022-09-19 6.97 6.97 6.77 6.78 2.3M
2022-09-16 7.19 7.19 6.92 6.95 2.4M
2022-09-15 7.24 7.30 7.06 7.17 2.1M
2022-09-14 7.17 7.26 7.13 7.24 2.3M
2022-09-13 7.17 7.26 7.12 7.25 3.0M
2022-09-09 7.17 7.19 7.10 7.12 1.1M
2022-09-08 7.20 7.23 7.10 7.13 1.8M
2022-09-07 7.24 7.25 7.15 7.20 1.7M
2022-09-06 7.19 7.24 7.15 7.24 2.2M
2022-09-05 7.09 7.19 7.05 7.19 2.1M
2022-09-02 7.12 7.17 7.02 7.10 1.6M
2022-09-01 7.04 7.18 7.00 7.07 2.3M
2022-08-31 7.23 7.25 7.03 7.04 2.9M
2022-08-30 7.08 7.47 7.07 7.27 5.2M
2022-08-29 6.94 7.10 6.85 7.08 1.5M
2022-08-26 7.03 7.07 6.97 6.98 1.2M
2022-08-25 7.00 7.09 6.98 7.03 1.5M
2022-08-24 7.12 7.14 7.01 7.02 1.4M
2022-08-23 7.12 7.15 7.06 7.13 1.1M
2022-08-22 7.05 7.14 6.98 7.12 1.6M
2022-08-19 7.08 7.14 7.04 7.06 1.3M
2022-08-18 7.11 7.13 7.06 7.08 0.9M
2022-08-17 7.11 7.15 7.06 7.14 1.6M
2022-08-16 7.07 7.11 7.04 7.11 1.2M
2022-08-15 7.13 7.13 7.02 7.03 1.2M
2022-08-12 7.06 7.11 7.05 7.06 1.8M
2022-08-11 6.97 7.07 6.94 7.06 1.8M
2022-08-10 6.89 6.94 6.85 6.92 1.3M
2022-08-09 6.88 6.96 6.86 6.89 1.4M
2022-08-08 6.90 6.97 6.85 6.93 1.3M
2022-08-05 6.88 6.92 6.80 6.91 1.3M
2022-08-04 6.79 6.88 6.75 6.87 1.2M
2022-08-03 6.82 7.03 6.76 6.77 2.1M
2022-08-02 7.08 7.08 6.75 6.82 2.9M
2022-08-01 7.09 7.10 7.03 7.09 1.5M
2022-07-29 7.07 7.12 7.03 7.05 1.4M
2022-07-28 7.11 7.14 7.07 7.09 1.6M
2022-07-27 7.05 7.15 7.05 7.11 1.4M
2022-07-26 7.07 7.08 6.95 7.08 1.5M
2022-07-25 7.08 7.10 6.98 6.99 1.4M
2022-07-22 6.99 7.05 6.98 7.04 2.2M
2022-07-21 7.04 7.07 6.94 6.99 1.6M
2022-07-20 6.96 7.04 6.94 7.03 2.5M
2022-07-19 6.95 6.98 6.88 6.95 2.0M
2022-07-18 6.70 6.94 6.67 6.93 3.6M
2022-07-15 6.91 6.93 6.71 6.71 2.7M
2022-07-14 6.99 7.00 6.88 6.89 1.8M
2022-07-13 6.87 6.98 6.87 6.98 2.5M
2022-07-12 6.90 6.94 6.87 6.89 1.7M
2022-07-11 6.92 6.93 6.83 6.90 1.1M
2022-07-08 6.88 6.93 6.84 6.91 1.6M
2022-07-07 6.80 6.92 6.79 6.89 2.2M
2022-07-06 6.87 6.87 6.76 6.80 1.7M
2022-07-05 6.91 6.93 6.82 6.87 1.7M
2022-07-04 6.89 6.93 6.83 6.91 1.5M
2022-07-01 6.88 6.93 6.84 6.88 1.7M
2022-06-30 6.92 6.95 6.85 6.87 2.4M
2022-06-29 6.93 6.98 6.86 6.87 2.1M
2022-06-28 6.88 6.95 6.84 6.94 2.1M
2022-06-27 6.80 6.87 6.75 6.85 2.2M
2022-06-24 6.83 6.85 6.74 6.79 2.0M
2022-06-23 6.82 6.92 6.81 6.92 2.0M
2022-06-22 6.95 6.96 6.84 6.86 1.3M
2022-06-21 6.94 7.04 6.90 6.95 2.4M
2022-06-20 6.89 6.94 6.88 6.93 1.6M
2022-06-17 6.93 6.99 6.83 6.91 2.4M
2022-06-16 6.82 7.03 6.81 6.94 3.1M
2022-06-15 6.87 6.93 6.81 6.83 2.2M
2022-06-14 6.80 6.85 6.67 6.84 1.5M
2022-06-13 6.79 6.87 6.77 6.84 1.6M
2022-06-10 6.79 6.90 6.72 6.83 1.7M
2022-06-09 6.88 6.88 6.78 6.81 1.6M
2022-06-08 6.90 6.96 6.77 6.88 2.4M
2022-06-07 6.90 6.95 6.86 6.91 1.7M
2022-06-06 6.92 6.96 6.86 6.94 3.3M
2022-06-02 6.90 6.96 6.81 6.94 2.5M
2022-06-01 6.85 6.96 6.83 6.91 2.6M
2022-05-31 6.77 6.89 6.77 6.87 3.0M
2022-05-30 6.77 6.81 6.74 6.80 2.1M
2022-05-27 6.76 6.81 6.68 6.73 1.5M
2022-05-26 6.72 6.79 6.63 6.77 1.8M
2022-05-25 6.57 6.70 6.50 6.67 1.3M
2022-05-24 6.82 6.84 6.51 6.53 2.7M
2022-05-23 6.78 6.87 6.76 6.82 1.9M
2022-05-20 6.71 6.80 6.71 6.76 2.3M
2022-05-19 6.64 6.76 6.62 6.71 1.7M
2022-05-18 6.72 6.78 6.69 6.74 1.6M
2022-05-17 6.76 6.77 6.62 6.74 2.4M
2022-05-16 6.71 6.81 6.68 6.77 2.8M
2022-05-13 6.70 6.73 6.65 6.67 2.3M
2022-05-12 6.72 6.79 6.64 6.70 4.1M
2022-05-11 6.74 6.95 6.70 6.80 5.8M
2022-05-10 6.99 7.00 6.71 6.80 8.2M
2022-05-09 6.41 6.96 6.40 6.96 6.7M
2022-05-06 6.38 6.39 6.28 6.33 1.4M
2022-05-05 6.53 6.53 6.37 6.43 1.5M
2022-04-29 6.26 6.50 6.21 6.41 1.8M
2022-04-28 6.27 6.41 6.12 6.18 1.7M
2022-04-27 6.23 6.32 6.00 6.31 2.8M
2022-04-26 6.43 6.50 6.24 6.24 2.0M
2022-04-25 6.76 6.84 6.41 6.43 3.2M
2022-04-22 7.01 7.08 6.74 6.86 6.3M
2022-04-21 7.59 7.60 7.33 7.39 3.2M
2022-04-20 7.71 7.71 7.53 7.61 3.2M
2022-04-19 7.57 7.72 7.53 7.70 4.0M
2022-04-18 7.42 7.62 7.31 7.59 2.9M
2022-04-15 7.59 7.65 7.43 7.43 2.6M
2022-04-14 7.52 7.68 7.50 7.64 3.8M
2022-04-13 7.50 7.65 7.42 7.54 4.1M
2022-04-12 7.35 7.52 7.30 7.50 2.5M
2022-04-11 7.37 7.49 7.31 7.33 2.1M
2022-04-08 7.47 7.47 7.32 7.43 2.0M
2022-04-07 7.56 7.57 7.43 7.43 2.1M
2022-04-06 7.37 7.57 7.32 7.55 2.9M
2022-04-01 7.43 7.47 7.34 7.38 1.8M
2022-03-31 7.42 7.50 7.37 7.46 1.5M
2022-03-30 7.40 7.45 7.32 7.42 1.7M
2022-03-29 7.45 7.45 7.31 7.33 1.9M
2022-03-28 7.37 7.50 7.27 7.44 2.8M
2022-03-25 7.21 7.43 7.20 7.36 3.1M
2022-03-24 7.26 7.30 7.18 7.21 1.4M
2022-03-23 7.34 7.37 7.27 7.29 1.4M
2022-03-22 7.24 7.41 7.23 7.33 2.4M
2022-03-21 7.24 7.31 7.19 7.26 1.9M
2022-03-18 7.04 7.30 7.04 7.25 2.4M
2022-03-17 7.11 7.23 7.08 7.10 2.1M
2022-03-16 7.00 7.10 6.89 7.07 2.7M
2022-03-15 7.23 7.27 6.83 6.85 4.1M
2022-03-14 7.40 7.51 7.26 7.26 2.3M
2022-03-11 7.42 7.48 7.21 7.46 2.1M
2022-03-10 7.34 7.47 7.34 7.43 2.4M
2022-03-09 7.43 7.47 7.00 7.25 3.4M
2022-03-08 7.65 7.67 7.37 7.38 3.8M
2022-03-07 7.72 7.76 7.61 7.65 2.7M
2022-03-04 7.79 7.84 7.64 7.72 3.8M
2022-03-03 7.74 7.82 7.73 7.78 3.7M
2022-03-02 7.60 7.74 7.59 7.74 2.8M
2022-03-01 7.53 7.67 7.52 7.66 3.6M
2022-02-28 7.54 7.57 7.40 7.52 2.6M
2022-02-25 7.42 7.53 7.42 7.50 2.2M
2022-02-24 7.55 7.65 7.31 7.39 4.0M
2022-02-23 7.57 7.62 7.51 7.60 2.3M
2022-02-22 7.57 7.67 7.50 7.54 2.8M
2022-02-21 7.53 7.61 7.50 7.60 3.1M
2022-02-18 7.46 7.53 7.37 7.53 3.7M
2022-02-17 7.44 7.71 7.42 7.53 7.7M
2022-02-16 7.41 7.48 7.36 7.45 2.0M
2022-02-15 7.45 7.46 7.30 7.36 1.6M
2022-02-14 7.33 7.44 7.30 7.41 2.2M
2022-02-11 7.43 7.46 7.33 7.35 1.8M
2022-02-10 7.46 7.48 7.38 7.44 1.7M
2022-02-09 7.43 7.54 7.43 7.45 2.0M
2022-02-08 7.31 7.44 7.26 7.43 1.6M
2022-02-07 7.24 7.32 7.20 7.31 1.9M
2022-01-28 7.10 7.24 7.05 7.17 1.8M
2022-01-27 7.22 7.26 7.08 7.08 2.1M
2022-01-26 7.18 7.30 7.18 7.24 1.9M
2022-01-25 7.44 7.49 7.16 7.17 4.2M
2022-01-24 7.59 7.67 7.43 7.44 3.7M
2022-01-21 7.60 7.67 7.52 7.60 2.5M
2022-01-20 7.84 7.93 7.57 7.60 4.4M
2022-01-19 7.70 8.01 7.70 7.80 3.9M
2022-01-18 7.97 7.99 7.68 7.69 4.3M
2022-01-17 7.76 8.04 7.75 7.94 4.4M
2022-01-14 8.00 8.04 7.71 7.71 6.7M
2022-01-13 8.02 8.09 7.97 8.03 3.6M
2022-01-12 7.96 8.03 7.91 8.02 2.9M
2022-01-11 8.03 8.11 7.92 7.96 4.1M
2022-01-10 7.99 8.05 7.90 8.05 3.8M
2022-01-07 8.14 8.18 7.96 7.99 5.9M
2022-01-06 7.90 8.36 7.88 8.13 9.2M
2022-01-05 8.00 8.07 7.84 7.96 4.9M
2022-01-04 7.80 8.07 7.79 8.03 8.9M