Ningbo Gaofa Automotive Control System Co Ltd (603788)

603788
🏛️ China →
17.56
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
2023-12-29 14.71 14.96 14.61 14.93 3.0M
2023-12-28 14.73 14.87 14.50 14.71 3.2M
2023-12-27 14.62 14.76 14.44 14.68 2.2M
2023-12-26 14.90 14.90 14.50 14.56 2.7M
2023-12-25 14.99 14.99 14.65 14.86 3.6M
2023-12-22 15.09 15.18 14.81 14.90 2.6M
2023-12-21 15.00 15.17 14.76 15.11 2.9M
2023-12-20 15.00 15.35 15.00 15.09 3.2M
2023-12-19 15.24 15.39 14.99 15.16 4.1M
2023-12-18 15.24 15.54 15.24 15.32 3.8M
2023-12-15 15.30 15.46 15.25 15.31 2.9M
2023-12-14 15.59 15.69 15.30 15.35 3.1M
2023-12-13 15.48 15.93 15.31 15.54 4.9M
2023-12-12 15.37 15.52 15.27 15.45 3.1M
2023-12-11 15.17 15.49 15.11 15.43 4.6M
2023-12-08 15.31 15.59 15.15 15.15 4.8M
2023-12-07 15.58 15.65 15.35 15.42 5.9M
2023-12-06 15.79 16.20 15.62 15.68 6.8M
2023-12-05 16.20 16.38 15.81 15.89 8.2M
2023-12-04 16.15 17.06 15.89 16.41 12.7M
2023-12-01 16.00 16.23 15.81 16.11 6.1M
2023-11-30 16.44 16.44 15.89 16.10 6.3M
2023-11-29 16.48 16.74 16.24 16.37 9.5M
2023-11-28 16.19 16.48 16.15 16.47 8.7M
2023-11-27 16.08 16.35 15.91 16.24 7.0M
2023-11-24 16.48 16.49 15.91 15.98 7.1M
2023-11-23 15.76 16.53 15.72 16.45 12.6M
2023-11-22 16.22 16.22 15.81 15.81 7.0M
2023-11-21 16.35 16.40 16.13 16.14 7.8M
2023-11-20 16.44 16.47 16.30 16.33 9.6M
2023-11-17 16.11 16.48 16.00 16.37 11.7M
2023-11-16 16.10 16.55 15.90 16.20 13.7M
2023-11-15 15.86 16.15 15.66 16.14 11.6M
2023-11-14 15.87 15.90 15.64 15.76 7.2M
2023-11-13 15.91 16.02 15.77 15.87 6.5M
2023-11-10 16.05 16.37 15.88 15.89 8.7M
2023-11-09 16.40 16.45 16.12 16.24 10.5M
2023-11-08 16.58 16.79 16.18 16.59 16.9M
2023-11-07 16.21 16.67 16.16 16.50 16.2M
2023-11-06 16.21 16.40 15.90 16.29 17.4M
2023-11-03 15.63 16.30 15.53 16.21 19.4M
2023-11-02 15.79 16.12 15.79 15.79 20.0M
2023-11-01 16.60 16.80 15.80 15.82 33.9M
2023-10-31 17.56 17.98 17.56 17.56 23.9M
2023-10-30 22.14 22.14 18.90 19.51 62.3M
2023-10-27 20.13 20.13 20.13 20.13 1.0M
2023-10-26 18.30 18.30 18.30 18.30 1.7M
2023-10-25 16.64 16.64 16.64 16.64 1.3M
2023-10-24 15.13 15.13 15.12 15.13 7.1M
2023-10-23 13.96 14.09 13.45 13.75 15.4M
2023-10-20 14.70 15.55 13.89 14.14 23.9M
2023-10-19 14.09 15.82 14.08 15.25 36.4M
2023-10-18 13.81 14.40 13.55 14.38 16.8M
2023-10-17 14.03 14.08 13.73 13.85 7.8M
2023-10-16 14.37 14.65 13.98 14.30 14.6M
2023-10-13 13.45 14.74 13.41 14.10 17.5M
2023-10-12 13.23 13.51 12.98 13.40 6.1M
2023-10-11 13.49 13.50 13.04 13.09 4.4M
2023-10-10 13.21 13.39 13.02 13.32 6.5M
2023-10-09 12.90 13.42 12.82 13.23 7.0M
2023-09-28 12.45 12.87 12.42 12.82 3.1M
2023-09-27 12.63 12.73 12.39 12.39 2.6M
2023-09-26 12.80 12.86 12.55 12.69 2.3M
2023-09-25 12.60 12.98 12.60 12.87 3.8M
2023-09-22 12.53 12.80 12.48 12.71 2.1M
2023-09-21 12.90 13.07 12.49 12.55 2.4M
2023-09-20 13.05 13.23 12.85 12.90 2.7M
2023-09-19 13.24 13.27 12.87 13.12 4.7M
2023-09-18 12.36 13.38 12.36 13.27 8.4M
2023-09-15 12.55 12.62 12.31 12.36 2.2M
2023-09-14 12.70 12.82 12.43 12.46 2.9M
2023-09-13 13.17 13.18 12.63 12.73 3.4M
2023-09-12 13.06 13.52 13.05 13.18 4.9M
2023-09-11 12.65 13.19 12.58 13.05 4.3M
2023-09-08 12.51 12.75 12.50 12.64 1.5M
2023-09-07 12.79 12.81 12.54 12.55 2.4M
2023-09-06 12.80 12.90 12.72 12.81 1.8M
2023-09-05 12.94 12.99 12.72 12.78 2.7M
2023-09-04 12.93 13.10 12.77 12.91 3.3M
2023-09-01 12.73 12.99 12.65 12.94 3.2M
2023-08-31 12.90 12.90 12.68 12.72 1.9M
2023-08-30 12.88 13.07 12.80 12.92 3.8M
2023-08-29 12.15 13.12 12.07 12.89 7.5M
2023-08-28 12.27 12.65 12.01 12.14 5.6M
2023-08-25 11.93 12.14 11.72 11.77 2.8M
2023-08-24 11.90 12.13 11.83 11.96 1.5M
2023-08-23 12.12 12.12 11.91 11.93 1.7M
2023-08-22 12.27 12.40 11.97 12.16 2.0M
2023-08-21 12.21 12.45 12.00 12.14 1.8M
2023-08-18 12.32 12.51 12.21 12.32 2.2M
2023-08-17 11.96 12.39 11.86 12.33 2.9M
2023-08-16 12.11 12.21 11.95 11.96 1.7M
2023-08-15 12.32 12.32 12.08 12.20 1.8M
2023-08-14 12.33 12.35 12.09 12.27 2.1M
2023-08-11 12.28 12.47 12.19 12.21 2.4M
2023-08-10 12.60 12.60 12.21 12.29 2.2M
2023-08-09 12.60 12.63 12.34 12.38 3.1M
2023-08-08 12.59 12.96 12.57 12.66 3.0M
2023-08-07 12.75 12.75 12.52 12.57 3.0M
2023-08-04 12.68 12.98 12.65 12.75 3.3M
2023-08-03 12.85 12.86 12.67 12.70 2.6M
2023-08-02 12.73 12.97 12.64 12.91 3.3M
2023-08-01 12.80 12.96 12.70 12.77 2.6M
2023-07-31 13.00 13.18 12.86 12.87 4.0M
2023-07-28 12.54 13.15 12.48 13.00 6.2M
2023-07-27 12.74 13.04 12.72 12.72 5.3M
2023-07-26 12.86 12.86 12.56 12.60 4.5M
2023-07-25 13.03 13.05 12.80 12.88 4.9M
2023-07-24 12.86 12.99 12.80 12.81 2.9M
2023-07-21 13.04 13.34 12.81 13.00 6.1M
2023-07-20 13.40 13.50 13.00 13.02 6.1M
2023-07-19 13.50 13.62 13.29 13.40 6.1M
2023-07-18 13.68 13.84 13.42 13.54 7.4M
2023-07-17 13.93 14.07 13.55 13.68 9.5M
2023-07-14 14.56 14.71 13.46 14.11 14.4M
2023-07-13 14.60 15.10 14.45 14.92 15.6M
2023-07-12 15.86 16.25 14.90 15.15 26.7M
2023-07-11 14.05 15.49 13.91 15.49 17.9M
2023-07-10 13.90 14.45 13.50 14.08 14.3M
2023-07-07 14.16 14.91 13.75 13.75 17.6M
2023-07-06 13.66 14.44 13.51 14.44 20.2M
2023-07-05 14.54 14.95 13.80 13.91 27.6M
2023-07-04 12.96 14.01 12.77 14.01 17.4M
2023-07-03 12.45 13.55 12.45 12.74 13.8M
2023-06-30 12.50 12.54 12.21 12.32 8.2M
2023-06-29 12.41 12.57 12.21 12.49 10.3M
2023-06-28 12.22 12.69 12.03 12.67 13.2M
2023-06-27 12.50 12.60 11.96 12.28 14.3M
2023-06-26 12.30 13.48 12.00 13.06 24.6M
2023-06-21 11.38 12.45 11.37 12.45 15.9M
2023-06-20 11.44 11.48 11.26 11.32 1.2M
2023-06-19 11.43 11.57 11.36 11.42 1.7M
2023-06-16 11.51 11.51 11.38 11.41 1.3M
2023-06-15 11.51 11.59 11.40 11.48 1.3M
2023-06-14 11.59 11.69 11.50 11.52 1.8M
2023-06-13 11.48 11.64 11.42 11.56 2.2M
2023-06-12 11.36 11.53 11.20 11.50 2.4M
2023-06-09 11.01 11.34 11.01 11.26 2.2M
2023-06-08 10.90 11.25 10.89 11.00 2.0M
2023-06-07 11.60 11.64 11.34 11.47 1.2M
2023-06-06 11.69 11.79 11.55 11.55 1.1M
2023-06-05 11.62 11.72 11.55 11.68 1.3M
2023-06-02 11.49 11.60 11.43 11.55 0.9M
2023-06-01 11.50 11.59 11.44 11.50 1.2M
2023-05-31 11.49 11.59 11.47 11.50 0.8M
2023-05-30 11.47 11.63 11.44 11.50 0.8M
2023-05-29 11.53 11.59 11.37 11.50 1.1M
2023-05-26 11.35 11.55 11.31 11.53 1.0M
2023-05-25 11.41 11.43 11.23 11.39 1.0M
2023-05-24 11.34 11.44 11.27 11.36 0.8M
2023-05-23 11.36 11.49 11.33 11.40 0.7M
2023-05-22 11.32 11.43 11.25 11.41 1.1M
2023-05-19 11.32 11.34 11.20 11.27 0.7M
2023-05-18 11.24 11.33 11.23 11.29 0.9M
2023-05-17 11.18 11.30 11.13 11.27 0.8M
2023-05-16 11.29 11.29 11.11 11.16 1.0M
2023-05-15 11.21 11.29 11.10 11.25 1.2M
2023-05-12 11.26 11.31 11.15 11.16 0.7M
2023-05-11 11.22 11.29 11.14 11.25 0.9M
2023-05-10 11.15 11.21 11.06 11.21 0.8M
2023-05-09 11.14 11.21 11.08 11.09 0.9M
2023-05-08 10.98 11.18 10.98 11.16 1.4M
2023-05-05 11.07 11.10 10.88 10.97 1.1M
2023-05-04 10.91 11.10 10.88 11.08 1.4M
2023-04-28 10.79 10.94 10.76 10.92 1.0M
2023-04-27 10.66 10.85 10.66 10.80 0.9M
2023-04-26 10.58 10.77 10.51 10.70 0.9M
2023-04-25 10.68 10.71 10.51 10.53 1.3M
2023-04-24 10.97 10.97 10.51 10.71 1.4M
2023-04-21 10.85 10.91 10.67 10.68 1.2M
2023-04-20 10.83 10.83 10.70 10.79 0.9M
2023-04-19 10.95 10.99 10.80 10.87 1.1M
2023-04-18 11.05 11.05 10.96 10.97 0.6M
2023-04-17 10.94 11.04 10.93 11.02 0.7M
2023-04-14 10.93 11.01 10.89 10.98 0.8M
2023-04-13 10.95 10.97 10.84 10.92 1.0M
2023-04-12 10.94 11.02 10.89 10.97 0.8M
2023-04-11 11.08 11.08 10.85 10.94 1.0M
2023-04-10 11.14 11.23 11.00 11.02 1.7M
2023-04-07 11.35 11.35 11.16 11.17 0.9M
2023-04-06 11.18 11.27 11.13 11.27 1.1M
2023-04-04 11.47 11.54 11.18 11.22 1.7M
2023-04-03 11.73 11.73 11.44 11.50 1.8M
2023-03-31 11.68 11.83 11.60 11.67 1.0M
2023-03-30 11.72 11.76 11.60 11.65 1.1M
2023-03-29 11.77 11.87 11.64 11.64 1.0M
2023-03-28 11.81 11.89 11.71 11.78 1.1M
2023-03-27 11.70 11.89 11.63 11.78 1.7M
2023-03-24 11.70 11.79 11.55 11.68 1.5M
2023-03-23 11.69 11.73 11.56 11.69 0.9M
2023-03-22 11.55 11.72 11.55 11.68 1.0M
2023-03-21 11.42 11.54 11.34 11.54 0.6M
2023-03-20 11.27 11.51 11.20 11.38 1.1M
2023-03-17 11.22 11.33 11.18 11.26 0.9M
2023-03-16 11.33 11.37 11.10 11.12 1.0M
2023-03-15 11.25 11.44 11.25 11.38 0.7M
2023-03-14 11.31 11.31 11.12 11.27 1.1M
2023-03-13 11.47 11.55 11.24 11.34 1.5M
2023-03-10 11.55 11.64 11.33 11.47 1.1M
2023-03-09 11.61 11.75 11.58 11.63 0.7M
2023-03-08 11.60 11.66 11.50 11.64 0.8M
2023-03-07 11.85 11.85 11.56 11.58 1.0M
2023-03-06 11.93 11.93 11.80 11.83 1.1M
2023-03-03 11.88 11.91 11.77 11.87 1.2M
2023-03-02 11.97 11.99 11.86 11.87 0.9M
2023-03-01 11.83 11.95 11.75 11.94 1.5M
2023-02-28 11.79 11.86 11.70 11.80 1.0M
2023-02-27 11.95 11.98 11.69 11.79 1.3M
2023-02-24 11.97 12.00 11.85 11.95 1.2M
2023-02-23 11.90 12.05 11.90 11.98 1.7M
2023-02-22 11.87 11.92 11.81 11.89 0.9M
2023-02-21 11.91 11.92 11.80 11.91 1.4M
2023-02-20 11.87 11.90 11.66 11.89 1.6M
2023-02-17 11.90 12.02 11.75 11.80 2.2M
2023-02-16 12.21 12.25 11.78 11.83 2.4M
2023-02-15 12.05 12.23 12.03 12.20 2.0M
2023-02-14 11.96 12.16 11.89 12.12 2.5M
2023-02-13 11.88 12.04 11.79 11.98 2.3M
2023-02-10 11.89 11.90 11.75 11.88 1.7M
2023-02-09 11.73 11.89 11.69 11.88 1.6M
2023-02-08 11.79 11.98 11.71 11.74 1.5M
2023-02-07 11.72 11.77 11.66 11.77 1.6M
2023-02-06 11.64 11.76 11.56 11.72 1.7M
2023-02-03 11.68 11.79 11.50 11.65 1.5M
2023-02-02 11.68 11.78 11.62 11.68 1.8M
2023-02-01 11.50 11.69 11.50 11.68 1.9M
2023-01-31 11.49 11.59 11.42 11.55 2.1M
2023-01-30 11.43 11.75 11.39 11.61 3.7M
2023-01-20 11.28 11.33 11.25 11.30 0.6M
2023-01-19 11.24 11.33 11.23 11.28 0.6M
2023-01-18 11.18 11.31 11.11 11.24 0.9M
2023-01-17 11.11 11.21 11.04 11.12 0.7M
2023-01-16 11.02 11.17 10.96 11.11 1.0M
2023-01-13 11.00 11.03 10.91 11.01 0.6M
2023-01-12 10.90 11.02 10.87 10.95 0.4M
2023-01-11 11.01 11.02 10.90 10.92 0.5M
2023-01-10 11.04 11.05 10.92 11.02 0.6M
2023-01-09 10.99 11.16 10.93 11.01 0.8M
2023-01-06 10.95 11.09 10.82 11.01 0.8M
2023-01-05 10.94 10.95 10.84 10.95 0.7M
2023-01-04 10.86 10.92 10.78 10.92 0.7M
2023-01-03 10.64 10.92 10.64 10.84 0.9M