Qingdao Choho Industrial Co Ltd (003033)

003033
🏛️ China →
58.53
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
2024-12-31 27.50 27.70 26.81 26.85 0.9M
2024-12-30 27.75 27.89 27.11 27.50 0.6M
2024-12-27 27.78 28.22 27.50 27.90 0.9M
2024-12-26 26.71 27.91 26.62 27.62 1.8M
2024-12-25 27.31 27.39 26.40 26.73 1.0M
2024-12-24 27.89 28.37 27.00 27.43 2.4M
2024-12-23 28.16 29.18 27.64 27.95 2.3M
2024-12-20 27.99 28.28 27.89 28.16 0.7M
2024-12-19 27.75 28.16 27.63 27.87 0.7M
2024-12-18 27.48 28.24 26.90 28.00 1.6M
2024-12-17 28.90 29.17 27.35 27.50 2.0M
2024-12-16 28.90 29.29 28.81 29.12 1.4M
2024-12-13 29.21 29.49 28.81 28.97 1.6M
2024-12-12 29.49 29.60 29.04 29.42 1.7M
2024-12-11 29.00 29.34 28.90 29.31 1.9M
2024-12-10 29.50 29.80 28.96 29.18 2.9M
2024-12-09 29.36 29.50 28.80 28.95 2.8M
2024-12-06 30.50 30.62 29.11 29.53 4.5M
2024-12-05 32.86 33.00 30.01 30.97 7.0M
2024-12-04 28.44 31.35 28.28 31.35 4.2M
2024-12-03 28.20 28.77 28.09 28.50 1.3M
2024-12-02 27.89 28.18 27.70 28.09 1.4M
2024-11-29 27.82 27.82 26.90 27.60 3.0M
2024-11-28 27.02 28.52 26.83 28.15 2.6M
2024-11-27 26.21 27.18 25.55 27.12 1.3M
2024-11-26 26.50 26.60 26.18 26.21 0.5M
2024-11-25 25.93 26.47 25.93 26.41 0.9M
2024-11-22 27.13 27.32 25.88 25.93 1.1M
2024-11-21 27.06 27.32 26.62 27.13 0.9M
2024-11-20 27.10 27.15 26.65 27.06 1.4M
2024-11-19 26.64 27.10 26.30 27.10 1.1M
2024-11-18 26.46 26.94 26.01 26.45 1.1M
2024-11-15 26.91 27.17 26.38 26.45 0.9M
2024-11-14 27.48 27.72 26.77 26.91 0.8M
2024-11-13 27.61 27.75 27.01 27.66 1.0M
2024-11-12 27.85 28.20 27.31 27.63 1.3M
2024-11-11 27.09 27.65 27.08 27.53 1.1M
2024-11-08 28.29 28.48 27.09 27.20 2.0M
2024-11-07 26.65 28.28 26.65 28.15 2.0M
2024-11-06 27.05 27.40 26.80 26.96 0.9M
2024-11-05 27.00 27.49 26.73 27.09 0.9M
2024-11-04 26.40 27.00 26.33 26.98 1.0M
2024-11-01 27.03 27.33 26.39 26.44 1.1M
2024-10-31 26.70 27.27 26.63 27.08 1.0M
2024-10-30 26.46 27.15 26.36 26.70 1.1M
2024-10-29 27.30 27.34 26.32 26.59 1.4M
2024-10-28 26.26 27.34 26.10 27.30 2.4M
2024-10-25 25.92 26.57 25.64 26.25 2.2M
2024-10-24 25.78 25.78 25.03 25.29 1.5M
2024-10-23 25.00 26.05 24.68 26.05 2.2M
2024-10-22 24.27 25.04 24.27 24.93 1.1M
2024-10-21 24.55 24.66 24.11 24.39 1.0M
2024-10-18 23.73 24.55 23.73 24.35 1.0M
2024-10-17 24.15 24.37 23.88 23.88 0.6M
2024-10-16 24.00 24.30 23.80 24.00 0.7M
2024-10-15 24.80 24.95 24.20 24.24 0.8M
2024-10-14 24.57 24.88 24.25 24.88 0.8M
2024-10-11 25.05 25.28 24.20 24.41 1.3M
2024-10-10 25.26 25.78 24.90 25.00 1.4M
2024-10-09 26.90 26.90 25.03 25.26 2.2M
2024-10-08 28.55 28.90 26.24 27.58 4.0M
2024-09-30 24.82 26.46 24.19 26.34 3.9M
2024-09-27 23.41 24.48 23.36 24.25 2.6M
2024-09-26 23.11 23.32 22.73 23.30 1.6M
2024-09-25 23.10 23.53 22.85 23.12 2.7M
2024-09-24 23.98 24.87 22.19 23.40 4.9M
2024-09-23 23.45 24.02 23.38 23.81 1.3M
2024-09-20 23.75 23.83 22.63 23.57 1.2M
2024-09-19 23.50 23.91 23.32 23.73 1.4M
2024-09-18 22.54 23.59 22.22 23.42 1.5M
2024-09-13 22.53 23.19 22.35 22.60 1.4M
2024-09-12 21.83 22.85 21.83 22.53 1.6M
2024-09-11 21.71 22.13 21.70 21.87 0.5M
2024-09-10 21.62 21.85 21.40 21.83 0.4M
2024-09-09 21.80 21.82 21.38 21.82 0.5M
2024-09-06 22.47 22.57 21.80 21.86 0.5M
2024-09-05 22.50 22.65 22.16 22.47 0.5M
2024-09-04 22.31 22.70 22.20 22.47 0.6M
2024-09-03 22.24 22.66 22.01 22.45 0.7M
2024-09-02 22.82 23.14 22.21 22.27 1.4M
2024-08-30 23.25 23.64 22.62 22.95 1.6M
2024-08-29 22.88 23.37 22.61 23.15 0.7M
2024-08-28 22.63 23.00 22.29 22.87 0.6M
2024-08-27 22.66 23.10 22.48 22.87 0.5M
2024-08-26 22.99 23.26 22.62 22.81 0.6M
2024-08-23 22.98 23.30 22.80 23.05 0.5M
2024-08-22 23.54 23.79 23.08 23.26 0.9M
2024-08-21 23.40 23.78 23.29 23.54 0.5M
2024-08-20 23.53 23.85 23.14 23.47 1.0M
2024-08-19 22.77 24.04 22.13 23.70 1.8M
2024-08-16 23.33 23.58 22.91 22.99 0.8M
2024-08-15 24.33 24.43 23.03 23.51 0.7M
2024-08-14 23.24 23.48 23.19 23.43 0.3M
2024-08-13 23.28 23.41 23.07 23.36 0.2M
2024-08-12 23.16 23.39 22.90 23.28 0.4M
2024-08-09 23.20 23.44 22.93 23.16 0.4M
2024-08-08 23.01 23.13 22.60 23.12 0.6M
2024-08-07 22.68 23.09 22.68 23.02 0.4M
2024-08-06 22.40 22.91 22.38 22.85 0.4M
2024-08-05 22.72 23.20 22.22 22.30 0.5M
2024-08-02 23.35 23.35 22.83 22.99 0.5M
2024-08-01 23.10 23.27 22.91 23.10 0.3M
2024-07-31 22.50 23.14 22.45 23.08 0.5M
2024-07-30 22.60 22.62 22.20 22.51 0.4M
2024-07-29 22.80 22.99 22.38 22.66 0.4M
2024-07-26 22.08 22.79 22.08 22.61 0.7M
2024-07-25 21.82 22.14 21.59 22.00 0.4M
2024-07-24 21.77 21.91 21.56 21.82 0.4M
2024-07-23 22.29 22.34 21.95 21.95 0.3M
2024-07-22 22.98 22.99 21.65 22.29 0.4M
2024-07-19 22.15 22.37 21.72 22.18 0.4M
2024-07-18 22.05 22.23 21.51 22.15 0.4M
2024-07-17 22.35 22.44 22.18 22.27 0.3M
2024-07-16 22.52 22.62 22.18 22.51 0.3M
2024-07-15 22.86 22.93 22.31 22.68 0.6M
2024-07-12 22.82 23.09 22.70 22.95 0.5M
2024-07-11 22.30 22.80 22.30 22.80 0.6M
2024-07-10 21.74 22.08 21.50 21.91 0.4M
2024-07-09 21.51 21.84 20.93 21.67 0.5M
2024-07-08 22.11 22.23 21.34 21.42 0.6M
2024-07-05 22.42 22.42 21.80 22.16 0.6M
2024-07-04 23.23 23.34 22.21 22.42 0.8M
2024-07-03 23.65 23.78 23.15 23.23 0.4M
2024-07-02 23.80 23.80 23.35 23.66 0.3M
2024-07-01 23.04 23.58 22.78 23.57 0.4M
2024-06-28 23.11 23.44 22.78 23.17 0.5M
2024-06-27 23.83 24.00 23.03 23.04 0.5M
2024-06-26 23.25 23.85 22.74 23.83 0.6M
2024-06-25 22.46 23.19 22.28 22.91 0.7M
2024-06-24 23.26 23.45 22.33 22.46 0.7M
2024-06-21 23.50 23.66 23.00 23.61 0.4M
2024-06-20 23.84 24.05 23.36 23.48 0.6M
2024-06-19 23.80 24.30 23.79 23.85 0.5M
2024-06-18 23.33 23.95 23.13 23.92 0.7M
2024-06-17 23.78 23.78 23.20 23.32 0.5M
2024-06-14 23.68 23.78 23.18 23.78 0.5M
2024-06-13 23.62 23.89 23.33 23.66 0.6M
2024-06-12 23.86 24.14 23.58 23.77 0.5M
2024-06-11 23.36 23.72 22.71 23.65 0.6M
2024-06-07 23.00 23.48 22.89 23.33 0.8M
2024-06-06 23.87 24.01 22.28 22.61 1.2M
2024-06-05 24.19 24.40 23.81 23.83 0.7M
2024-06-04 24.58 24.58 23.90 24.19 1.1M
2024-06-03 25.76 25.88 24.44 24.69 1.1M
2024-05-31 25.46 25.98 25.29 25.75 0.9M
2024-05-30 25.20 25.38 24.85 25.26 0.7M
2024-05-29 25.79 25.95 25.20 25.92 1.1M
2024-05-28 26.68 26.68 25.50 25.62 1.3M
2024-05-27 26.66 26.89 26.30 26.58 1.1M
2024-05-24 25.99 26.72 25.52 26.71 1.5M
2024-05-23 26.52 26.52 25.75 26.04 1.6M
2024-05-22 27.34 27.48 26.23 26.66 2.7M
2024-05-21 27.06 27.91 26.70 27.60 2.2M
2024-05-20 27.05 27.42 26.67 27.36 2.8M
2024-05-17 27.79 27.80 26.75 26.94 2.8M
2024-05-16 28.32 29.70 27.33 27.67 4.4M
2024-05-15 28.90 30.65 28.38 29.26 6.2M
2024-05-14 25.49 27.86 25.40 27.86 1.8M
2024-05-13 25.24 25.43 24.60 25.33 0.8M
2024-05-10 26.20 26.20 25.24 25.49 0.9M
2024-05-09 25.43 26.05 25.25 25.93 0.8M
2024-05-08 25.91 25.91 25.16 25.18 0.8M
2024-05-07 25.29 25.98 25.10 25.94 1.0M
2024-05-06 25.26 25.76 24.88 25.28 1.7M
2024-04-30 25.33 25.45 24.93 25.26 1.3M
2024-04-29 24.37 25.20 24.37 25.08 1.4M
2024-04-26 23.71 24.54 23.53 24.49 0.9M
2024-04-25 23.54 24.03 23.33 23.83 0.8M
2024-04-24 22.68 23.55 22.68 23.52 0.7M
2024-04-23 22.30 22.98 22.27 22.78 0.7M
2024-04-22 22.47 22.67 21.71 22.30 0.9M
2024-04-19 22.96 22.98 22.36 22.44 0.9M
2024-04-18 22.43 23.49 22.38 22.90 1.4M
2024-04-17 21.60 22.60 21.60 22.44 1.2M
2024-04-16 22.40 22.42 20.51 21.42 1.4M
2024-04-15 24.56 24.79 22.22 22.63 1.8M
2024-04-12 24.37 25.29 24.13 24.56 1.4M
2024-04-11 23.61 24.75 23.43 24.25 1.3M
2024-04-10 25.05 25.05 23.53 23.75 1.7M
2024-04-09 25.19 25.50 24.71 24.80 1.2M
2024-04-08 26.04 26.47 25.10 25.16 0.7M
2024-04-03 26.64 26.64 25.62 26.04 0.7M
2024-04-02 26.19 26.81 26.12 26.60 0.7M
2024-04-01 25.81 26.25 25.50 26.19 0.8M
2024-03-29 25.38 25.59 24.80 25.39 0.6M
2024-03-28 25.23 25.62 24.73 25.17 0.9M
2024-03-27 26.16 26.38 24.98 25.00 0.6M
2024-03-26 26.25 26.70 25.50 26.08 0.7M
2024-03-25 27.25 27.45 26.08 26.13 0.8M
2024-03-22 28.32 28.62 27.08 27.15 0.8M
2024-03-21 28.75 29.00 27.87 28.40 0.8M
2024-03-20 28.31 28.87 28.31 28.64 0.4M
2024-03-19 28.69 28.87 28.40 28.55 0.5M
2024-03-18 29.29 29.50 28.40 28.70 0.6M
2024-03-15 27.70 28.30 27.45 28.27 0.5M
2024-03-14 27.86 28.15 27.31 27.72 0.5M
2024-03-13 28.28 28.50 27.50 27.84 0.7M
2024-03-12 27.99 28.20 27.32 28.15 0.5M
2024-03-11 27.30 27.90 27.30 27.71 0.4M
2024-03-08 28.24 28.38 27.40 27.67 0.8M
2024-03-07 28.39 29.14 27.80 28.25 1.2M
2024-03-06 26.85 28.48 26.52 28.45 0.9M
2024-03-05 27.77 27.91 26.60 26.79 0.3M
2024-03-04 27.41 27.77 26.57 27.50 0.6M
2024-03-01 27.40 27.67 26.89 27.41 0.6M
2024-02-29 25.99 27.63 25.99 27.40 0.9M
2024-02-28 28.70 29.39 26.55 26.58 0.7M
2024-02-27 28.06 28.79 28.06 28.75 0.5M
2024-02-26 28.52 29.28 28.05 28.45 0.6M
2024-02-23 27.54 28.97 27.30 28.56 0.8M
2024-02-22 26.93 27.88 26.93 27.46 0.4M
2024-02-21 27.50 28.39 26.88 27.04 0.7M
2024-02-20 26.30 27.80 25.87 27.50 0.6M
2024-02-19 26.11 27.00 26.00 26.41 0.7M
2024-02-08 24.18 26.86 23.11 26.17 0.8M
2024-02-07 24.56 25.06 23.32 24.42 1.4M
2024-02-06 23.29 25.58 21.58 24.85 2.0M
2024-02-05 24.15 24.15 22.50 23.30 2.0M
2024-02-02 25.45 26.60 23.00 24.12 1.5M
2024-02-01 25.63 26.25 25.00 25.37 0.9M
2024-01-31 27.50 27.51 25.60 25.83 0.9M
2024-01-30 28.50 28.60 27.27 27.59 0.7M
2024-01-29 29.68 29.68 28.03 28.15 0.6M
2024-01-26 29.52 29.82 29.04 29.14 0.4M
2024-01-25 28.61 29.73 28.11 29.64 0.7M
2024-01-24 29.93 29.93 27.86 28.60 1.1M
2024-01-23 29.80 30.04 28.28 29.71 1.4M
2024-01-22 31.52 31.55 28.50 29.14 0.6M
2024-01-19 31.51 31.74 30.79 31.20 0.5M
2024-01-18 32.71 32.71 30.83 31.51 1.2M
2024-01-17 33.60 33.61 32.72 32.74 0.4M
2024-01-16 33.48 33.99 33.00 33.23 0.4M
2024-01-15 33.32 33.74 32.96 33.55 0.5M
2024-01-12 33.93 34.25 33.55 33.56 0.6M
2024-01-11 33.15 34.09 32.93 33.92 0.5M
2024-01-10 33.55 34.11 32.87 33.08 0.7M
2024-01-09 33.24 34.10 33.00 33.55 0.6M
2024-01-08 33.52 33.93 32.92 33.25 0.7M
2024-01-05 35.00 35.35 33.20 33.52 0.8M
2024-01-04 34.89 35.28 34.54 34.94 0.5M
2024-01-03 35.47 35.47 34.70 34.88 0.5M
2024-01-02 35.89 36.15 35.26 35.26 0.6M