Shahe Industry Co Ltd (000014)

000014
🏛️ China →
19.06
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
2021-12-31 6.31 6.75 6.29 6.60 9.5M
2021-12-30 6.27 6.35 6.27 6.31 2.6M
2021-12-29 6.31 6.37 6.21 6.31 2.9M
2021-12-28 6.36 6.39 6.28 6.32 2.1M
2021-12-27 6.36 6.47 6.33 6.36 4.0M
2021-12-24 6.50 6.52 6.32 6.36 5.2M
2021-12-23 6.40 6.64 6.38 6.48 10.2M
2021-12-22 7.22 7.25 6.60 6.71 21.3M
2021-12-21 6.67 7.21 6.59 7.21 25.0M
2021-12-20 6.40 6.82 6.34 6.55 9.5M
2021-12-17 6.35 6.41 6.30 6.38 1.7M
2021-12-16 6.27 6.43 6.26 6.35 3.0M
2021-12-15 6.25 6.35 6.18 6.31 5.0M
2021-12-14 6.28 6.28 6.12 6.17 2.8M
2021-12-13 6.11 6.29 6.07 6.20 3.3M
2021-12-10 6.02 6.12 6.01 6.11 1.2M
2021-12-09 5.99 6.07 5.97 6.04 1.1M
2021-12-08 5.97 6.02 5.92 5.99 1.0M
2021-12-07 6.05 6.15 5.94 5.97 3.1M
2021-12-06 6.14 6.23 6.05 6.05 3.5M
2021-12-03 6.02 6.14 5.98 6.14 2.4M
2021-12-02 6.00 6.04 5.98 6.01 1.1M
2021-12-01 5.97 6.03 5.97 6.00 1.6M
2021-11-30 5.97 6.07 5.96 5.98 1.7M
2021-11-29 6.18 6.18 5.98 5.98 4.3M
2021-11-26 6.13 6.18 6.02 6.18 2.5M
2021-11-25 5.95 6.12 5.92 6.12 2.5M
2021-11-24 5.98 6.01 5.94 5.95 1.1M
2021-11-23 5.95 6.00 5.93 5.96 1.0M
2021-11-22 6.06 6.06 5.91 5.96 1.3M
2021-11-19 5.93 6.04 5.92 6.02 1.1M
2021-11-18 6.05 6.09 5.96 5.97 1.0M
2021-11-17 5.97 6.06 5.96 6.04 1.1M
2021-11-16 6.02 6.09 5.94 5.97 1.2M
2021-11-15 5.97 6.04 5.93 6.02 1.9M
2021-11-12 5.96 6.03 5.87 5.97 1.9M
2021-11-11 5.88 6.06 5.88 5.97 2.4M
2021-11-10 5.80 5.88 5.79 5.87 1.4M
2021-11-09 5.77 5.86 5.76 5.84 1.1M
2021-11-08 5.74 5.82 5.74 5.82 0.9M
2021-11-05 5.77 5.78 5.68 5.75 0.9M
2021-11-04 5.77 5.79 5.68 5.77 0.8M
2021-11-03 5.67 5.78 5.67 5.74 1.1M
2021-11-02 5.72 5.77 5.64 5.68 0.9M
2021-11-01 5.84 5.84 5.71 5.78 1.3M
2021-10-29 5.67 5.87 5.66 5.84 1.4M
2021-10-28 5.63 5.73 5.63 5.65 0.7M
2021-10-27 5.73 5.73 5.62 5.63 1.1M
2021-10-26 5.81 5.81 5.71 5.76 1.0M
2021-10-25 5.80 5.83 5.70 5.77 1.5M
2021-10-22 5.83 5.96 5.81 5.86 1.2M
2021-10-21 5.83 5.98 5.78 5.80 2.2M
2021-10-20 5.88 5.90 5.78 5.82 1.7M
2021-10-19 5.96 5.96 5.84 5.89 1.0M
2021-10-18 5.86 6.07 5.84 5.88 1.4M
2021-10-15 5.91 5.98 5.85 5.89 2.3M
2021-10-14 5.92 5.97 5.84 5.91 1.6M
2021-10-13 6.00 6.04 5.87 5.92 1.8M
2021-10-12 6.12 6.17 5.94 5.99 1.9M
2021-10-11 6.18 6.25 6.12 6.17 0.9M
2021-10-08 6.10 6.21 6.03 6.18 2.1M
2021-09-30 5.83 6.02 5.82 5.97 2.0M
2021-09-29 5.98 5.99 5.82 5.84 1.8M
2021-09-28 6.16 6.22 5.98 5.98 1.8M
2021-09-27 6.27 6.27 6.06 6.14 1.6M
2021-09-24 6.29 6.37 6.25 6.27 2.3M
2021-09-23 6.22 6.42 6.18 6.30 4.4M
2021-09-22 6.03 6.27 5.94 6.27 2.3M
2021-09-17 6.34 6.50 6.10 6.17 2.9M
2021-09-16 6.24 6.37 6.22 6.32 4.6M
2021-09-15 6.19 6.25 6.08 6.25 1.5M
2021-09-14 6.20 6.22 6.10 6.20 1.8M
2021-09-13 6.15 6.23 6.10 6.20 1.6M
2021-09-10 6.18 6.21 6.10 6.15 1.9M
2021-09-09 6.22 6.32 6.15 6.18 2.4M
2021-09-08 6.33 6.36 6.21 6.22 4.4M
2021-09-07 6.33 6.63 6.33 6.42 6.9M
2021-09-06 6.12 6.33 6.02 6.23 3.5M
2021-09-03 5.98 6.11 5.98 6.08 2.2M
2021-09-02 6.02 6.07 5.95 5.98 1.7M
2021-09-01 5.89 6.17 5.82 6.07 4.8M
2021-08-31 5.80 5.93 5.76 5.89 2.6M
2021-08-30 5.77 5.87 5.68 5.82 1.9M
2021-08-27 5.87 5.87 5.76 5.77 1.5M
2021-08-26 5.84 5.93 5.84 5.86 1.7M
2021-08-25 5.88 5.96 5.84 5.84 3.4M
2021-08-24 5.79 5.92 5.77 5.92 1.7M
2021-08-23 5.76 5.83 5.73 5.82 1.5M
2021-08-20 5.76 5.78 5.67 5.72 1.2M
2021-08-19 5.75 5.84 5.75 5.79 0.6M
2021-08-18 5.87 5.88 5.78 5.82 1.3M
2021-08-17 5.90 5.93 5.78 5.79 1.4M
2021-08-16 5.96 5.98 5.91 5.93 1.7M
2021-08-13 5.92 5.96 5.85 5.96 1.8M
2021-08-12 5.92 5.93 5.85 5.93 1.5M
2021-08-11 5.89 6.01 5.83 5.91 2.2M
2021-08-10 5.82 5.87 5.80 5.82 1.3M
2021-08-09 5.64 5.89 5.64 5.82 1.8M
2021-08-06 5.75 5.75 5.67 5.70 0.8M
2021-08-05 6.02 6.03 5.77 5.77 1.5M
2021-08-04 5.81 5.81 5.72 5.76 1.0M
2021-08-03 5.69 5.87 5.63 5.78 1.4M
2021-08-02 5.62 5.78 5.55 5.72 1.3M
2021-07-30 5.69 5.69 5.52 5.62 1.5M
2021-07-29 5.70 5.78 5.59 5.69 1.3M
2021-07-28 5.84 5.84 5.61 5.70 1.2M
2021-07-27 5.94 5.97 5.84 5.86 1.6M
2021-07-26 6.14 6.17 5.84 5.92 2.4M
2021-07-23 6.22 6.22 6.08 6.13 2.0M
2021-07-22 6.21 6.32 6.20 6.25 1.5M
2021-07-21 6.27 6.31 6.24 6.26 0.6M
2021-07-20 6.16 6.32 6.12 6.26 1.1M
2021-07-19 6.31 6.37 6.15 6.18 3.0M
2021-07-16 6.40 6.40 6.34 6.34 1.2M
2021-07-15 6.47 6.67 6.33 6.40 2.8M
2021-07-14 6.41 6.63 6.33 6.52 4.0M
2021-07-13 6.37 6.43 6.36 6.40 1.2M
2021-07-12 6.33 6.39 6.33 6.37 1.4M
2021-07-09 6.31 6.36 6.29 6.32 1.9M
2021-07-08 6.39 6.44 6.35 6.36 1.2M
2021-07-07 6.39 6.47 6.33 6.41 1.6M
2021-07-06 6.42 6.50 6.42 6.46 1.2M
2021-07-05 6.40 6.47 6.36 6.42 1.3M
2021-07-02 6.49 6.50 6.39 6.40 1.1M
2021-07-01 6.52 6.56 6.42 6.46 1.8M
2021-06-30 6.51 6.52 6.42 6.46 1.0M
2021-06-29 6.51 6.54 6.48 6.48 1.2M
2021-06-28 6.59 6.59 6.46 6.51 1.2M
2021-06-25 6.56 6.60 6.45 6.54 1.7M
2021-06-24 6.57 6.57 6.46 6.46 1.1M
2021-06-23 6.42 6.63 6.42 6.54 2.2M
2021-06-22 6.50 6.50 6.42 6.47 1.1M
2021-06-21 6.50 6.54 6.45 6.47 1.0M
2021-06-18 6.42 6.53 6.37 6.50 1.7M
2021-06-17 6.42 6.43 6.38 6.39 0.9M
2021-06-16 6.43 6.49 6.36 6.42 1.1M
2021-06-15 6.56 6.56 6.37 6.42 2.0M
2021-06-11 6.62 6.66 6.57 6.57 1.7M
2021-06-10 6.67 6.68 6.59 6.60 1.4M
2021-06-09 6.61 6.68 6.59 6.67 1.3M
2021-06-08 6.60 6.75 6.54 6.65 2.0M
2021-06-07 6.58 6.64 6.56 6.60 1.5M
2021-06-04 6.66 6.75 6.58 6.61 2.0M
2021-06-03 6.58 6.79 6.58 6.71 3.2M
2021-06-02 6.62 6.74 6.62 6.62 2.8M
2021-06-01 6.64 6.67 6.58 6.66 1.4M
2021-05-31 6.62 6.73 6.56 6.65 1.9M
2021-05-28 6.53 6.71 6.53 6.64 2.5M
2021-05-27 6.55 6.60 6.49 6.58 1.8M
2021-05-26 6.53 6.57 6.47 6.53 1.5M
2021-05-25 6.45 6.52 6.45 6.52 1.7M
2021-05-24 6.46 6.52 6.41 6.48 1.0M
2021-05-21 6.42 6.44 6.37 6.43 0.8M
2021-05-20 6.45 6.45 6.36 6.39 1.4M
2021-05-19 6.42 6.47 6.37 6.46 1.5M
2021-05-18 6.47 6.53 6.36 6.46 2.1M
2021-05-17 6.54 6.58 6.45 6.47 1.7M
2021-05-14 6.58 6.64 6.53 6.62 2.8M
2021-05-13 6.50 6.67 6.46 6.58 2.5M
2021-05-12 6.51 6.54 6.43 6.51 1.6M
2021-05-11 6.42 6.47 6.37 6.46 2.0M
2021-05-10 6.43 6.44 6.37 6.39 1.1M
2021-05-07 6.37 6.44 6.28 6.43 2.0M
2021-05-06 6.48 6.54 6.36 6.37 2.4M
2021-04-30 6.48 6.52 6.34 6.37 2.5M
2021-04-29 6.45 6.56 6.41 6.48 1.7M
2021-04-28 6.55 6.63 6.33 6.47 6.9M
2021-04-27 7.01 7.03 6.59 6.61 9.3M
2021-04-26 7.01 7.28 6.95 7.03 7.3M
2021-04-23 6.89 7.06 6.85 7.04 6.4M
2021-04-22 6.88 6.93 6.81 6.87 3.2M
2021-04-21 6.76 6.92 6.73 6.88 6.4M
2021-04-20 6.67 6.79 6.64 6.77 3.2M
2021-04-19 6.63 6.71 6.59 6.67 2.2M
2021-04-16 6.55 6.65 6.52 6.65 1.7M
2021-04-15 6.54 6.60 6.51 6.55 1.3M
2021-04-14 6.50 6.56 6.46 6.55 0.9M
2021-04-13 6.58 6.58 6.51 6.53 1.5M
2021-04-12 6.70 6.70 6.58 6.60 1.3M
2021-04-09 6.67 6.72 6.64 6.65 1.7M
2021-04-08 6.77 6.82 6.67 6.67 1.7M
2021-04-07 6.72 6.89 6.67 6.80 3.0M
2021-04-06 6.70 6.74 6.67 6.71 1.0M
2021-04-02 6.64 6.72 6.58 6.69 1.0M
2021-04-01 6.69 6.74 6.59 6.64 1.6M
2021-03-31 6.72 6.75 6.65 6.72 1.1M
2021-03-30 6.78 6.80 6.68 6.72 1.9M
2021-03-29 6.80 6.82 6.72 6.81 1.8M
2021-03-26 6.79 6.83 6.75 6.80 1.4M
2021-03-25 6.82 6.86 6.76 6.80 1.6M
2021-03-24 6.92 6.92 6.78 6.81 2.2M
2021-03-23 6.85 6.94 6.75 6.94 3.3M
2021-03-22 6.74 6.87 6.72 6.86 3.1M
2021-03-19 6.72 6.85 6.71 6.76 2.5M
2021-03-18 6.83 6.94 6.77 6.78 4.4M
2021-03-17 6.83 7.18 6.79 6.96 8.5M
2021-03-16 6.73 6.92 6.67 6.90 5.5M
2021-03-15 6.52 6.78 6.50 6.73 4.3M
2021-03-12 6.55 6.71 6.42 6.55 2.1M
2021-03-11 6.42 6.54 6.36 6.53 1.3M
2021-03-10 6.63 6.63 6.42 6.44 2.3M
2021-03-09 6.67 6.74 6.42 6.58 3.2M
2021-03-08 6.73 6.86 6.67 6.67 3.8M
2021-03-05 6.60 6.71 6.54 6.68 2.2M
2021-03-04 6.62 6.68 6.58 6.61 2.3M
2021-03-03 6.57 6.66 6.50 6.66 2.5M
2021-03-02 6.73 6.76 6.55 6.60 3.1M
2021-03-01 6.61 6.77 6.61 6.72 2.7M
2021-02-26 6.83 6.83 6.62 6.67 6.2M
2021-02-25 6.70 7.14 6.67 6.94 10.4M
2021-02-24 6.58 6.82 6.57 6.74 5.1M
2021-02-23 6.60 6.68 6.54 6.58 3.1M
2021-02-22 6.66 6.85 6.62 6.62 4.8M
2021-02-19 6.42 6.72 6.38 6.66 3.8M
2021-02-18 6.33 6.51 6.33 6.45 2.5M
2021-02-10 6.26 6.46 6.21 6.33 1.8M
2021-02-09 6.23 6.31 6.18 6.26 1.3M
2021-02-08 6.29 6.36 6.20 6.22 1.4M
2021-02-05 6.10 6.46 6.10 6.29 3.0M
2021-02-04 6.31 6.32 6.00 6.12 2.6M
2021-02-03 6.37 6.39 6.27 6.34 1.5M
2021-02-02 6.29 6.39 6.22 6.37 2.0M
2021-02-01 6.16 6.37 6.16 6.27 1.7M
2021-01-29 6.38 6.41 6.22 6.27 2.4M
2021-01-28 6.39 6.47 6.32 6.34 2.1M
2021-01-27 6.34 6.55 6.30 6.46 3.0M
2021-01-26 6.32 6.48 6.30 6.37 2.7M
2021-01-25 6.55 6.57 6.32 6.34 5.4M
2021-01-22 6.92 6.92 6.66 6.71 5.6M
2021-01-21 6.92 7.02 6.87 6.91 6.8M
2021-01-20 7.20 7.20 6.86 7.02 12.3M
2021-01-19 6.58 7.26 6.54 7.26 15.0M
2021-01-18 6.48 6.73 6.40 6.60 3.7M
2021-01-15 6.45 6.62 6.42 6.48 3.7M
2021-01-14 6.25 6.75 6.18 6.55 4.6M
2021-01-13 6.42 6.43 6.21 6.25 2.3M
2021-01-12 6.33 6.46 6.26 6.39 1.4M
2021-01-11 6.55 6.56 6.32 6.33 2.1M
2021-01-08 6.47 6.62 6.28 6.54 2.1M
2021-01-07 6.74 6.75 6.47 6.50 4.4M
2021-01-06 6.77 6.81 6.71 6.75 2.6M
2021-01-05 6.86 6.86 6.72 6.84 2.8M
2021-01-04 6.89 6.89 6.77 6.87 2.0M