Qianhe Condiment and Food Co Ltd (603027)

603027
🏛️ China →
11.32
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 11.35 11.38 11.31 11.37 337.5K
09:35 11.37 11.37 11.35 11.37 292.5K
09:40 11.36 11.39 11.36 11.39 204.0K
09:45 11.40 11.44 11.39 11.43 217.6K
09:50 11.43 11.43 11.41 11.41 167.1K
09:55 11.40 11.42 11.40 11.40 109.2K
10:00 11.40 11.40 11.38 11.38 69.7K
10:05 11.38 11.39 11.37 11.38 107.0K
10:10 11.37 11.37 11.35 11.36 171.8K
10:15 11.36 11.38 11.36 11.37 121.4K
10:20 11.37 11.37 11.36 11.36 16.6K
10:25 11.36 11.38 11.36 11.37 107.4K
10:30 11.37 11.38 11.36 11.37 46.5K
10:35 11.38 11.38 11.37 11.37 92.1K
10:40 11.38 11.38 11.36 11.37 75.5K
10:45 11.36 11.37 11.36 11.37 76.5K
10:50 11.37 11.37 11.36 11.37 164.9K
10:55 11.37 11.38 11.34 11.35 317.2K
11:00 11.35 11.36 11.34 11.36 194.7K
11:05 11.36 11.36 11.35 11.35 176.8K
11:10 11.35 11.37 11.35 11.35 127.8K
11:15 11.35 11.37 11.34 11.37 193.7K
11:20 11.37 11.38 11.36 11.37 79.3K
11:25 11.36 11.37 11.36 11.37 60.2K
13:00 11.37 11.38 11.35 11.35 234.7K
13:05 11.36 11.36 11.35 11.36 68.9K
13:10 11.36 11.37 11.35 11.36 83.6K
13:15 11.36 11.37 11.36 11.36 85.7K
13:20 11.37 11.37 11.35 11.37 113.4K
13:25 11.37 11.37 11.35 11.36 170.2K
13:30 11.36 11.37 11.36 11.36 63.8K
13:35 11.36 11.37 11.36 11.37 30.6K
13:40 11.36 11.38 11.36 11.38 122.9K
13:45 11.37 11.39 11.37 11.39 98.4K
13:50 11.39 11.40 11.38 11.40 97.8K
13:55 11.40 11.40 11.38 11.38 106.7K
14:00 11.39 11.39 11.37 11.38 125.9K
14:05 11.39 11.39 11.35 11.35 255.9K
14:10 11.35 11.36 11.34 11.34 217.2K
14:15 11.34 11.35 11.33 11.33 396.7K
14:20 11.33 11.34 11.32 11.32 341.7K
14:25 11.33 11.33 11.29 11.31 751.8K
14:30 11.31 11.33 11.31 11.33 114.7K
14:35 11.33 11.33 11.31 11.33 169.4K
14:40 11.33 11.34 11.32 11.32 318.1K
14:45 11.33 11.35 11.31 11.35 303.0K
14:50 11.35 11.35 11.32 11.32 376.0K
14:55 11.33 11.34 11.32 11.34 104.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 11.31 11.38 11.20 11.32 10.6M
2025-09-26 11.22 11.37 11.17 11.32 8.1M
2025-09-25 11.37 11.38 11.21 11.22 8.9M
2025-09-24 11.35 11.44 11.29 11.35 8.4M
2025-09-23 11.59 11.62 11.30 11.35 12.1M
2025-09-22 11.66 11.68 11.55 11.58 5.8M
2025-09-19 11.60 11.66 11.51 11.66 7.2M
2025-09-18 11.81 11.81 11.58 11.62 10.6M
2025-09-17 11.78 11.84 11.73 11.80 6.3M
2025-09-16 11.85 11.86 11.71 11.79 7.6M
2025-09-15 11.88 11.92 11.78 11.81 9.3M
2025-09-12 12.03 12.11 11.87 11.88 11.9M
2025-09-11 12.04 12.09 11.91 12.06 12.2M
2025-09-10 12.09 12.14 12.02 12.10 7.4M
2025-09-09 12.09 12.22 11.99 12.10 10.0M
2025-09-08 11.91 12.14 11.89 12.10 16.1M
2025-09-05 11.93 11.95 11.79 11.92 10.0M
2025-09-04 11.79 11.97 11.75 11.93 11.8M
2025-09-03 12.03 12.13 11.76 11.79 14.0M
2025-09-02 12.11 12.18 11.92 12.03 15.9M
2025-09-01 12.34 12.41 12.09 12.15 19.2M
2025-08-29 12.15 12.65 12.12 12.33 29.2M
2025-08-28 12.20 12.36 11.90 12.12 39.9M
2025-08-27 13.01 13.01 12.57 12.57 21.7M
2025-08-26 12.90 13.25 12.82 13.03 27.8M
2025-08-25 12.35 12.96 12.30 12.84 31.4M
2025-08-22 12.39 12.47 12.19 12.30 16.0M
2025-08-21 12.43 12.56 12.28 12.42 15.0M
2025-08-20 12.11 12.45 12.01 12.41 19.0M
2025-08-19 12.22 12.27 12.10 12.12 12.1M
2025-08-18 12.10 12.25 12.09 12.20 15.0M
2025-08-15 11.99 12.10 11.96 12.10 13.3M
2025-08-14 11.95 12.25 11.89 12.02 21.2M
2025-08-13 11.89 11.96 11.83 11.92 10.3M
2025-08-12 11.80 11.96 11.79 11.89 11.2M
2025-08-11 11.82 11.87 11.81 11.83 9.0M
2025-08-08 11.75 11.84 11.71 11.80 7.9M
2025-08-07 11.73 11.81 11.70 11.74 9.3M
2025-08-06 11.82 11.82 11.64 11.74 11.2M
2025-08-05 11.80 11.85 11.76 11.81 7.4M
2025-08-04 11.83 11.88 11.76 11.80 7.9M
2025-08-01 11.86 11.98 11.82 11.89 8.2M
2025-07-31 12.02 12.07 11.79 11.87 13.7M
2025-07-30 11.90 12.13 11.65 12.08 19.8M
2025-07-29 12.44 12.50 12.26 12.49 15.0M
2025-07-28 12.30 12.48 12.20 12.44 14.4M
2025-07-25 12.46 12.52 12.29 12.30 16.4M
2025-07-24 12.19 12.41 12.13 12.41 18.7M
2025-07-23 12.06 12.25 12.03 12.10 19.0M
2025-07-22 11.88 12.06 11.87 12.02 17.0M
2025-07-21 11.80 11.93 11.80 11.88 11.9M
2025-07-18 11.83 11.83 11.76 11.79 6.4M
2025-07-17 11.74 11.84 11.74 11.77 8.1M
2025-07-16 11.78 11.85 11.63 11.75 9.7M
2025-07-15 11.74 11.98 11.72 11.78 16.1M
2025-07-14 11.73 11.77 11.65 11.74 8.2M
2025-07-11 11.70 11.82 11.68 11.73 10.3M
2025-07-10 11.60 11.69 11.59 11.69 6.5M
2025-07-09 11.56 11.69 11.54 11.64 9.6M
2025-07-08 11.49 11.58 11.49 11.57 5.4M
2025-07-07 11.55 11.55 11.49 11.50 4.0M
2025-07-04 11.57 11.57 11.49 11.53 4.4M
2025-07-03 11.50 11.59 11.48 11.57 6.0M
2025-07-02 11.56 11.61 11.48 11.52 8.2M
2025-07-01 11.62 11.65 11.54 11.59 7.1M
2025-06-30 11.61 11.65 11.57 11.61 6.3M
2025-06-27 11.61 11.70 11.59 11.61 5.3M
2025-06-26 11.65 11.67 11.58 11.63 6.5M
2025-06-25 11.62 11.66 11.55 11.64 6.9M
2025-06-24 11.47 11.59 11.47 11.59 6.8M
2025-06-23 11.35 11.49 11.30 11.46 5.4M
2025-06-20 11.38 11.50 11.37 11.38 6.3M
2025-06-19 11.47 11.52 11.35 11.39 7.6M
2025-06-18 11.51 11.56 11.46 11.49 5.6M
2025-06-17 11.48 11.57 11.46 11.51 5.8M
2025-06-16 11.35 11.48 11.35 11.45 7.3M
2025-06-13 11.67 11.70 11.47 11.50 11.8M
2025-06-12 11.66 11.75 11.56 11.70 11.1M
2025-06-11 11.61 11.69 11.56 11.64 9.9M
2025-06-10 11.64 11.65 11.47 11.63 14.9M
2025-06-09 11.72 11.77 11.61 11.64 15.6M
2025-06-06 11.88 11.88 11.70 11.72 9.1M
2025-06-05 11.95 11.99 11.81 11.85 9.0M
2025-06-04 11.91 12.00 11.87 11.96 7.7M
2025-06-03 11.78 11.97 11.77 11.95 9.1M
2025-05-30 11.99 12.07 11.85 11.87 11.2M
2025-05-29 12.06 12.15 11.91 11.94 16.7M
2025-05-28 11.79 12.12 11.73 12.10 20.9M
2025-05-27 11.70 11.95 11.66 11.79 10.6M
2025-05-26 11.58 11.77 11.56 11.72 8.9M
2025-05-23 11.60 11.75 11.57 11.58 8.6M
2025-05-22 11.76 11.81 11.59 11.60 8.0M
2025-05-21 11.78 11.90 11.72 11.76 9.4M
2025-05-20 11.72 11.96 11.70 11.81 12.7M
2025-05-19 11.53 11.82 11.50 11.75 11.6M
2025-05-16 11.65 11.65 11.49 11.53 7.4M
2025-05-15 11.70 11.78 11.65 11.66 6.2M
2025-05-14 11.80 11.83 11.60 11.73 9.4M
2025-05-13 11.74 11.90 11.63 11.84 15.6M
2025-05-12 11.54 11.72 11.41 11.72 14.7M
2025-05-09 11.48 11.50 11.38 11.48 6.9M
2025-05-08 11.42 11.47 11.36 11.44 6.0M
2025-05-07 11.50 11.57 11.38 11.45 8.0M
2025-05-06 11.32 11.43 11.28 11.42 8.6M
2025-04-30 11.33 11.42 11.25 11.26 8.4M
2025-04-29 11.26 11.35 11.24 11.32 5.3M
2025-04-28 11.42 11.44 11.24 11.26 9.0M
2025-04-25 11.46 11.53 11.41 11.45 8.0M
2025-04-24 11.48 11.56 11.42 11.47 9.2M
2025-04-23 11.65 11.65 11.50 11.53 13.5M
2025-04-22 11.62 11.69 11.56 11.63 10.6M
2025-04-21 11.70 11.84 11.60 11.65 12.4M
2025-04-18 11.93 12.12 11.71 11.76 19.8M
2025-04-17 11.68 12.12 11.62 11.99 25.8M
2025-04-16 11.58 11.91 11.50 11.77 31.4M
2025-04-15 11.21 11.44 11.16 11.38 13.1M
2025-04-14 11.19 11.34 11.19 11.27 9.3M
2025-04-11 11.23 11.27 11.10 11.18 10.8M
2025-04-10 11.39 11.45 11.23 11.33 17.8M
2025-04-09 10.88 11.49 10.74 11.38 23.1M
2025-04-08 10.40 11.00 10.40 10.99 23.9M
2025-04-07 11.01 11.23 10.29 10.40 25.5M
2025-04-03 11.32 11.49 11.27 11.43 8.4M
2025-04-02 11.30 11.50 11.24 11.42 12.0M
2025-04-01 11.18 11.33 11.15 11.32 9.1M
2025-03-31 11.20 11.29 11.09 11.17 10.8M
2025-03-28 11.52 11.53 11.23 11.23 18.7M
2025-03-27 11.49 11.56 11.34 11.53 12.2M
2025-03-26 11.58 11.59 11.46 11.47 13.9M
2025-03-25 11.60 11.78 11.41 11.61 18.6M
2025-03-24 11.50 11.84 11.47 11.60 34.0M
2025-03-21 11.50 11.55 11.19 11.34 35.9M
2025-03-20 12.03 12.04 11.76 11.80 22.3M
2025-03-19 12.34 12.44 12.21 12.25 9.1M
2025-03-18 12.44 12.50 12.30 12.35 11.2M
2025-03-17 12.65 12.67 12.38 12.45 20.2M
2025-03-14 12.03 12.53 12.02 12.46 29.3M
2025-03-13 11.81 12.40 11.79 11.97 26.4M
2025-03-12 11.99 12.07 11.80 11.81 11.3M
2025-03-11 11.50 11.99 11.44 11.99 21.4M
2025-03-10 11.40 11.58 11.40 11.58 7.2M
2025-03-07 11.46 11.60 11.39 11.50 9.0M
2025-03-06 11.40 11.51 11.31 11.51 9.3M
2025-03-05 11.51 11.51 11.31 11.36 10.4M
2025-03-04 11.51 11.53 11.37 11.50 7.6M
2025-03-03 11.51 11.77 11.40 11.51 14.1M
2025-02-28 11.78 11.87 11.50 11.53 14.9M
2025-02-27 11.45 11.95 11.42 11.78 24.6M
2025-02-26 11.25 11.49 11.21 11.49 13.4M
2025-02-25 11.33 11.33 11.19 11.20 9.5M
2025-02-24 11.38 11.58 11.32 11.37 10.7M
2025-02-21 11.45 11.56 11.28 11.41 10.5M
2025-02-20 11.36 11.56 11.30 11.42 10.0M
2025-02-19 11.40 11.42 11.28 11.36 11.3M
2025-02-18 11.64 11.65 11.38 11.42 11.5M
2025-02-17 11.75 11.79 11.59 11.63 9.6M
2025-02-14 11.72 11.85 11.66 11.75 9.3M
2025-02-13 11.64 11.90 11.58 11.77 16.0M
2025-02-12 11.59 11.66 11.48 11.61 8.9M
2025-02-11 11.76 11.82 11.52 11.59 9.5M
2025-02-10 11.54 11.80 11.42 11.77 17.9M
2025-02-07 11.53 11.66 11.40 11.50 17.8M
2025-02-06 11.47 11.56 11.32 11.54 9.4M
2025-02-05 11.65 11.73 11.45 11.51 6.8M
2025-01-27 11.61 11.77 11.53 11.62 7.2M
2025-01-24 11.37 11.63 11.30 11.61 11.5M
2025-01-23 11.55 11.64 11.36 11.38 9.0M
2025-01-22 11.68 11.70 11.38 11.46 8.4M
2025-01-21 11.94 11.96 11.56 11.67 9.6M
2025-01-20 11.89 12.04 11.79 11.85 14.0M
2025-01-17 11.24 12.05 11.16 11.79 30.7M
2025-01-16 11.17 11.46 11.14 11.24 11.1M
2025-01-15 11.11 11.22 11.00 11.16 12.1M
2025-01-14 10.91 11.15 10.89 11.12 17.3M
2025-01-13 10.71 10.91 10.62 10.91 8.5M
2025-01-10 11.03 11.03 10.77 10.77 11.0M
2025-01-09 11.12 11.21 10.99 11.04 11.5M
2025-01-08 11.33 11.33 10.96 11.17 10.7M
2025-01-07 11.25 11.35 11.07 11.34 11.0M
2025-01-06 11.54 11.57 11.13 11.25 15.3M
2025-01-03 11.99 12.03 11.52 11.54 17.3M
2025-01-02 12.11 12.27 11.82 11.97 15.4M