Ningbo Shanshan Co Ltd (600884)

600884
🏛️ China →
14.83
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 14.16 14.42 14.15 14.30 11,399.8K
09:35 14.30 14.40 14.29 14.38 5,866.1K
09:40 14.37 14.55 14.35 14.48 8,929.9K
09:45 14.47 14.48 14.36 14.36 3,886.1K
09:50 14.36 14.41 14.30 14.40 3,400.4K
09:55 14.40 14.40 14.32 14.35 1,938.4K
10:00 14.35 14.47 14.33 14.47 2,638.8K
10:05 14.47 14.51 14.41 14.51 2,526.3K
10:10 14.51 14.51 14.45 14.45 1,790.5K
10:15 14.45 14.47 14.40 14.47 1,430.5K
10:20 14.45 14.47 14.39 14.44 1,705.5K
10:25 14.44 14.49 14.42 14.47 1,006.3K
10:30 14.47 14.48 14.42 14.44 1,197.5K
10:35 14.43 14.46 14.43 14.46 742.3K
10:40 14.46 14.46 14.40 14.41 1,080.7K
10:45 14.42 14.43 14.40 14.41 750.7K
10:50 14.42 14.50 14.41 14.50 1,732.6K
10:55 14.50 14.55 14.49 14.53 2,603.4K
11:00 14.54 14.54 14.50 14.50 943.4K
11:05 14.50 14.51 14.46 14.48 728.8K
11:10 14.49 14.50 14.47 14.47 675.4K
11:15 14.48 14.53 14.46 14.48 1,041.1K
11:20 14.48 14.49 14.47 14.47 594.1K
11:25 14.48 14.49 14.46 14.49 523.7K
13:00 14.49 14.50 14.44 14.45 1,426.7K
13:05 14.44 14.48 14.44 14.47 547.2K
13:10 14.46 14.46 14.40 14.40 2,180.0K
13:15 14.40 14.43 14.40 14.40 1,608.6K
13:20 14.40 14.40 14.35 14.37 2,376.9K
13:25 14.37 14.39 14.29 14.31 3,985.5K
13:30 14.32 14.32 14.23 14.23 2,777.0K
13:35 14.23 14.29 14.22 14.27 1,851.6K
13:40 14.28 14.29 14.23 14.23 1,384.1K
13:45 14.23 14.24 14.13 14.20 3,522.4K
13:50 14.20 14.28 14.20 14.27 1,487.7K
13:55 14.25 14.25 14.18 14.20 1,414.3K
14:00 14.20 14.23 14.19 14.22 982.7K
14:05 14.22 14.27 14.19 14.26 1,614.2K
14:10 14.26 14.30 14.26 14.26 1,658.1K
14:15 14.26 14.27 14.20 14.23 883.3K
14:20 14.24 14.27 14.23 14.23 842.3K
14:25 14.24 14.29 14.24 14.28 800.1K
14:30 14.29 14.35 14.28 14.34 1,264.8K
14:35 14.34 14.35 14.29 14.29 1,006.6K
14:40 14.30 14.30 14.26 14.28 1,303.2K
14:45 14.28 14.30 14.27 14.28 1,508.8K
14:50 14.28 14.29 14.27 14.27 2,361.9K
14:55 14.28 14.28 14.27 14.28 1,351.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 14.29 14.96 14.29 14.83 135.5M
2025-09-25 14.14 14.49 14.14 14.25 86.4M
2025-09-24 14.12 14.27 13.70 14.14 87.8M
2025-09-23 14.30 14.55 13.81 14.08 98.0M
2025-09-22 14.13 14.56 14.13 14.28 100.2M
2025-09-19 14.89 14.90 14.13 14.13 158.8M
2025-09-18 15.31 15.66 14.89 15.21 155.9M
2025-09-17 14.35 15.65 14.18 15.48 170.9M
2025-09-16 14.30 14.78 14.29 14.40 135.3M
2025-09-15 14.78 14.96 14.30 14.31 198.2M
2025-09-12 13.44 14.78 13.35 14.78 239.6M
2025-09-11 13.15 13.50 12.91 13.44 96.7M
2025-09-10 13.13 13.33 12.87 13.16 129.1M
2025-09-09 12.47 13.90 12.40 13.22 199.3M
2025-09-08 12.39 12.85 12.09 12.68 171.4M
2025-09-05 11.57 12.30 11.45 12.30 190.1M
2025-09-04 11.58 12.09 11.28 11.48 125.4M
2025-09-03 11.72 11.93 11.47 11.55 66.4M
2025-09-02 11.97 12.12 11.61 11.66 91.4M
2025-09-01 11.80 12.09 11.65 11.97 121.6M
2025-08-29 11.21 11.77 11.09 11.61 104.9M
2025-08-28 11.39 11.47 10.85 11.22 96.0M
2025-08-27 11.67 11.73 11.35 11.35 75.4M
2025-08-26 11.58 12.00 11.58 11.68 98.0M
2025-08-25 11.77 11.85 11.41 11.55 100.1M
2025-08-22 11.71 11.85 11.61 11.82 71.5M
2025-08-21 12.09 12.09 11.66 11.70 95.2M
2025-08-20 11.90 12.20 11.71 12.08 81.1M
2025-08-19 11.86 12.06 11.36 11.95 120.5M
2025-08-18 11.80 12.01 11.65 11.85 95.5M
2025-08-15 11.70 11.78 11.56 11.70 74.3M
2025-08-14 11.59 12.05 11.59 11.71 103.3M
2025-08-13 11.75 11.95 11.59 11.64 112.9M
2025-08-12 11.35 11.85 11.18 11.69 119.1M
2025-08-11 11.25 11.40 10.92 11.35 138.9M
2025-08-08 10.43 11.12 10.33 11.11 144.5M
2025-08-07 10.29 10.44 10.20 10.39 57.5M
2025-08-06 10.34 10.39 10.20 10.35 63.8M
2025-08-05 10.64 10.68 10.34 10.38 82.8M
2025-08-04 10.66 10.70 10.45 10.65 76.0M
2025-08-01 10.16 10.84 10.15 10.65 160.2M
2025-07-31 10.05 10.31 9.98 10.05 83.4M
2025-07-30 9.93 10.16 9.93 10.08 90.1M
2025-07-29 10.15 10.24 9.77 9.92 117.6M
2025-07-28 10.23 10.32 10.01 10.14 102.2M
2025-07-25 10.37 10.66 10.31 10.33 136.2M
2025-07-24 9.91 10.55 9.88 10.37 156.5M
2025-07-23 9.55 9.98 9.55 9.86 105.3M
2025-07-22 9.60 9.82 9.50 9.66 78.2M
2025-07-21 9.55 9.67 9.42 9.59 60.2M
2025-07-18 9.55 9.58 9.44 9.53 67.3M
2025-07-17 9.19 9.58 9.11 9.55 87.5M
2025-07-16 9.10 9.40 9.06 9.20 60.6M
2025-07-15 9.60 9.68 9.07 9.13 123.2M
2025-07-14 9.35 9.45 9.18 9.25 45.3M
2025-07-11 9.43 9.51 9.33 9.35 49.2M
2025-07-10 9.51 9.60 9.38 9.45 48.0M
2025-07-09 9.70 9.79 9.49 9.51 69.8M
2025-07-08 9.30 9.88 9.30 9.79 105.6M
2025-07-07 9.15 9.43 9.15 9.30 57.4M
2025-07-04 9.29 9.36 8.99 9.23 68.5M
2025-07-03 9.24 9.38 9.10 9.34 73.4M
2025-07-02 9.44 9.44 9.17 9.25 53.6M
2025-07-01 9.40 9.53 9.16 9.48 79.9M
2025-06-30 9.67 9.69 9.38 9.46 84.4M
2025-06-27 9.68 9.94 9.55 9.63 111.3M
2025-06-26 9.80 10.15 9.67 9.72 149.3M
2025-06-25 9.60 9.85 9.55 9.78 138.7M
2025-06-24 9.18 9.50 9.10 9.47 100.4M
2025-06-23 8.77 9.21 8.70 9.10 121.5M
2025-06-20 9.12 9.76 8.80 8.85 189.9M
2025-06-19 9.01 9.30 8.98 9.08 100.1M
2025-06-18 8.89 9.08 8.76 9.03 86.9M
2025-06-17 8.75 8.90 8.71 8.84 78.0M
2025-06-16 8.65 8.88 8.60 8.69 71.7M
2025-06-13 8.61 8.89 8.54 8.74 104.4M
2025-06-12 8.47 8.74 8.33 8.63 76.1M
2025-06-11 8.20 8.69 8.18 8.40 103.8M
2025-06-10 8.30 8.41 8.03 8.12 77.1M
2025-06-09 8.29 8.39 8.16 8.27 58.3M
2025-06-06 8.30 8.37 8.17 8.24 52.5M
2025-06-05 8.35 8.38 8.15 8.26 72.0M
2025-06-04 8.06 8.49 7.95 8.37 115.5M
2025-06-03 7.54 8.06 7.41 7.93 95.5M
2025-05-30 7.63 7.72 7.53 7.64 28.6M
2025-05-29 7.50 7.69 7.48 7.64 28.3M
2025-05-28 7.53 7.59 7.49 7.50 22.1M
2025-05-27 7.64 7.64 7.40 7.56 44.9M
2025-05-26 7.43 7.68 7.41 7.65 44.4M
2025-05-23 7.39 7.58 7.38 7.44 37.3M
2025-05-22 7.55 7.59 7.41 7.41 51.0M
2025-05-21 7.64 7.78 7.55 7.56 46.2M
2025-05-20 7.65 7.73 7.57 7.68 37.0M
2025-05-19 7.60 7.70 7.42 7.69 45.0M
2025-05-16 7.50 7.75 7.49 7.63 47.0M
2025-05-15 7.43 7.70 7.34 7.50 53.6M
2025-05-14 7.32 7.53 7.30 7.46 42.9M
2025-05-13 7.48 7.48 7.33 7.35 28.5M
2025-05-12 7.28 7.43 7.24 7.40 41.7M
2025-05-09 7.29 7.32 7.15 7.20 30.8M
2025-05-08 7.21 7.40 7.16 7.32 42.5M
2025-05-07 7.30 7.46 7.18 7.28 61.5M
2025-05-06 7.08 7.27 6.99 7.20 53.8M
2025-04-30 6.93 7.04 6.87 7.01 34.2M
2025-04-29 6.94 7.04 6.84 6.93 33.2M
2025-04-28 6.90 7.13 6.84 6.94 68.4M
2025-04-25 6.60 6.73 6.56 6.63 35.0M
2025-04-24 6.36 6.97 6.34 6.68 75.5M
2025-04-23 6.33 6.38 6.29 6.36 19.1M
2025-04-22 6.33 6.37 6.30 6.32 14.7M
2025-04-21 6.26 6.36 6.23 6.36 15.3M
2025-04-18 6.28 6.30 6.21 6.27 13.1M
2025-04-17 6.27 6.34 6.26 6.28 13.2M
2025-04-16 6.44 6.44 6.20 6.29 23.2M
2025-04-15 6.43 6.55 6.40 6.44 25.6M
2025-04-14 6.43 6.48 6.40 6.43 24.9M
2025-04-11 6.27 6.39 6.23 6.33 26.5M
2025-04-10 6.26 6.37 6.21 6.31 40.3M
2025-04-09 6.02 6.18 5.67 6.14 54.5M
2025-04-08 6.18 6.37 6.03 6.12 56.0M
2025-04-07 6.54 6.69 6.30 6.30 48.8M
2025-04-03 7.00 7.08 6.95 7.00 22.8M
2025-04-02 7.05 7.08 7.00 7.05 18.2M
2025-04-01 7.08 7.12 7.03 7.05 23.1M
2025-03-31 7.03 7.12 6.98 7.08 26.4M
2025-03-28 7.10 7.16 7.05 7.05 24.7M
2025-03-27 7.19 7.20 7.03 7.13 34.7M
2025-03-26 7.20 7.28 7.18 7.21 29.9M
2025-03-25 7.33 7.37 7.17 7.24 46.0M
2025-03-24 7.80 7.84 7.27 7.39 84.2M
2025-03-21 7.89 7.99 7.80 7.82 69.0M
2025-03-20 7.68 8.08 7.63 7.94 105.4M
2025-03-19 7.69 7.79 7.65 7.72 43.8M
2025-03-18 7.85 7.93 7.68 7.71 66.6M
2025-03-17 7.94 7.98 7.83 7.84 53.0M
2025-03-14 7.83 8.02 7.81 7.94 65.3M
2025-03-13 7.90 8.08 7.82 7.86 72.4M
2025-03-12 7.72 8.10 7.69 7.94 89.9M
2025-03-11 7.61 7.77 7.57 7.71 55.8M
2025-03-10 7.66 7.77 7.61 7.73 53.9M
2025-03-07 7.91 7.91 7.65 7.69 95.0M
2025-03-06 7.94 8.07 7.90 7.98 89.6M
2025-03-05 7.92 8.10 7.79 8.00 91.2M
2025-03-04 8.11 8.24 7.90 7.99 128.0M
2025-03-03 8.36 8.85 8.21 8.35 209.0M
2025-02-28 7.89 8.53 7.65 8.25 184.9M
2025-02-27 7.81 8.05 7.78 7.88 138.3M
2025-02-26 7.71 7.93 7.66 7.75 99.9M
2025-02-25 7.75 7.75 7.54 7.57 99.9M
2025-02-24 8.00 8.17 7.77 7.80 143.1M
2025-02-21 7.46 8.26 7.34 8.04 208.5M
2025-02-20 7.57 7.80 7.48 7.52 137.9M
2025-02-19 7.47 7.98 7.38 7.81 242.8M
2025-02-18 6.58 7.26 6.56 7.26 118.4M
2025-02-17 6.46 6.87 6.46 6.60 132.5M
2025-02-14 6.97 7.27 6.90 7.18 38.2M
2025-02-13 7.24 7.41 7.22 7.34 31.7M
2025-02-12 7.17 7.27 7.10 7.27 24.9M
2025-02-11 7.32 7.34 7.15 7.23 24.5M
2025-02-10 7.30 7.38 7.15 7.36 25.9M
2025-02-07 7.14 7.40 7.12 7.33 27.8M
2025-02-06 6.94 7.14 6.81 7.14 23.6M
2025-02-05 6.96 6.98 6.83 6.94 17.8M
2025-01-27 7.18 7.28 6.94 6.96 27.9M
2025-01-24 7.21 7.31 7.16 7.26 12.2M
2025-01-23 7.31 7.43 7.21 7.22 11.6M
2025-01-22 7.35 7.36 7.22 7.28 9.1M
2025-01-21 7.48 7.49 7.33 7.36 9.6M
2025-01-20 7.42 7.50 7.39 7.45 11.9M
2025-01-17 7.35 7.47 7.34 7.38 11.2M
2025-01-16 7.34 7.48 7.33 7.40 16.5M
2025-01-15 7.36 7.39 7.25 7.32 14.8M
2025-01-14 7.27 7.41 7.20 7.37 21.4M
2025-01-13 7.00 7.27 6.91 7.25 20.9M
2025-01-10 7.26 7.30 7.02 7.04 18.0M
2025-01-09 7.20 7.30 7.20 7.27 12.5M
2025-01-08 7.40 7.40 7.13 7.26 17.5M
2025-01-07 7.30 7.44 7.25 7.41 14.2M
2025-01-06 7.30 7.33 7.20 7.30 14.2M
2025-01-03 7.32 7.44 7.22 7.24 19.3M
2025-01-02 7.45 7.50 7.21 7.28 20.4M