Shan XI Hua Yang Group New Energy Co Ltd (600348)

600348
🏛️ China →
7.50
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 7.66 7.67 7.55 7.60 6,551.0K
09:35 7.61 7.67 7.61 7.66 2,503.0K
09:40 7.66 7.67 7.64 7.66 2,358.7K
09:45 7.65 7.70 7.64 7.65 2,305.6K
09:50 7.65 7.67 7.64 7.65 1,556.9K
09:55 7.66 7.67 7.64 7.65 1,248.0K
10:00 7.64 7.71 7.63 7.69 2,857.9K
10:05 7.68 7.72 7.65 7.66 2,857.1K
10:10 7.65 7.67 7.59 7.61 2,470.6K
10:15 7.62 7.62 7.58 7.60 1,393.3K
10:20 7.60 7.62 7.59 7.59 988.7K
10:25 7.59 7.60 7.57 7.57 1,711.7K
10:30 7.57 7.59 7.55 7.58 1,975.0K
10:35 7.58 7.60 7.57 7.58 663.0K
10:40 7.57 7.63 7.57 7.62 969.4K
10:45 7.62 7.63 7.60 7.62 723.9K
10:50 7.61 7.63 7.60 7.61 582.3K
10:55 7.60 7.62 7.58 7.61 374.0K
11:00 7.61 7.62 7.59 7.59 384.8K
11:05 7.60 7.62 7.58 7.59 444.4K
11:10 7.58 7.60 7.56 7.56 713.7K
11:15 7.55 7.58 7.55 7.57 466.1K
11:20 7.58 7.59 7.56 7.57 550.3K
11:25 7.57 7.58 7.55 7.57 862.9K
13:00 7.57 7.58 7.54 7.54 1,339.9K
13:05 7.55 7.57 7.53 7.56 1,094.3K
13:10 7.57 7.60 7.56 7.60 681.7K
13:15 7.60 7.60 7.58 7.59 538.5K
13:20 7.58 7.59 7.57 7.58 582.9K
13:25 7.59 7.61 7.58 7.60 392.0K
13:30 7.60 7.62 7.59 7.59 780.5K
13:35 7.59 7.59 7.57 7.59 477.7K
13:40 7.58 7.59 7.58 7.59 369.6K
13:45 7.59 7.60 7.58 7.60 728.9K
13:50 7.60 7.60 7.58 7.59 360.2K
13:55 7.60 7.61 7.59 7.61 263.7K
14:00 7.60 7.62 7.58 7.61 617.7K
14:05 7.61 7.61 7.58 7.60 554.2K
14:10 7.60 7.61 7.58 7.60 756.1K
14:15 7.60 7.64 7.60 7.64 970.4K
14:20 7.64 7.66 7.63 7.66 1,863.2K
14:25 7.65 7.67 7.64 7.66 1,397.4K
14:30 7.67 7.67 7.64 7.65 1,470.2K
14:35 7.65 7.66 7.64 7.65 791.3K
14:40 7.65 7.66 7.64 7.65 727.3K
14:45 7.64 7.66 7.64 7.66 838.6K
14:50 7.66 7.66 7.65 7.65 1,223.3K
14:55 7.65 7.66 7.65 7.66 526.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 7.58 7.58 7.43 7.50 44.2M
2025-09-26 7.74 7.74 7.54 7.60 42.8M
2025-09-25 7.78 7.82 7.66 7.75 45.9M
2025-09-24 7.65 7.99 7.63 7.83 70.6M
2025-09-23 7.65 7.73 7.52 7.66 57.4M
2025-09-22 7.58 7.92 7.54 7.72 99.4M
2025-09-19 7.06 7.76 7.03 7.60 148.8M
2025-09-18 7.30 7.35 7.01 7.05 41.6M
2025-09-17 7.13 7.28 7.11 7.23 49.6M
2025-09-16 7.18 7.21 7.09 7.17 43.5M
2025-09-15 6.99 7.12 6.98 7.08 40.2M
2025-09-12 6.96 7.06 6.90 6.99 45.9M
2025-09-11 6.97 7.00 6.91 6.98 32.5M
2025-09-10 7.05 7.07 6.92 6.97 28.1M
2025-09-09 7.30 7.30 7.06 7.10 31.9M
2025-09-08 7.01 7.11 6.99 7.06 25.3M
2025-09-05 6.98 7.03 6.90 7.01 24.8M
2025-09-04 6.85 6.98 6.80 6.98 33.1M
2025-09-03 7.00 7.04 6.83 6.85 23.9M
2025-09-02 6.99 7.04 6.91 6.99 29.4M
2025-09-01 7.02 7.04 6.90 7.01 33.5M
2025-08-29 7.07 7.12 7.01 7.02 21.2M
2025-08-28 7.01 7.05 6.94 7.04 28.9M
2025-08-27 7.29 7.30 7.01 7.02 59.1M
2025-08-26 7.35 7.39 7.31 7.31 30.8M
2025-08-25 7.37 7.41 7.27 7.34 39.1M
2025-08-22 7.39 7.39 7.22 7.32 33.9M
2025-08-21 7.35 7.41 7.32 7.38 23.2M
2025-08-20 7.25 7.33 7.22 7.33 24.3M
2025-08-19 7.31 7.32 7.24 7.27 23.1M
2025-08-18 7.49 7.52 7.30 7.33 33.6M
2025-08-15 7.36 7.46 7.36 7.40 21.8M
2025-08-14 7.48 7.51 7.34 7.36 29.9M
2025-08-13 7.56 7.56 7.42 7.49 34.4M
2025-08-12 7.49 7.63 7.44 7.56 32.8M
2025-08-11 7.49 7.52 7.41 7.45 35.2M
2025-08-08 7.39 7.50 7.35 7.45 43.5M
2025-08-07 7.39 7.45 7.27 7.41 56.4M
2025-08-06 7.06 7.44 7.04 7.43 93.5M
2025-08-05 6.90 7.09 6.89 7.08 40.4M
2025-08-04 6.82 6.89 6.78 6.88 20.9M
2025-08-01 6.84 6.88 6.81 6.85 21.4M
2025-07-31 7.03 7.03 6.80 6.84 43.0M
2025-07-30 7.08 7.17 7.02 7.05 39.0M
2025-07-29 7.00 7.07 6.92 7.06 34.1M
2025-07-28 7.12 7.14 6.97 7.03 37.7M
2025-07-25 7.30 7.35 7.19 7.22 43.1M
2025-07-24 7.19 7.33 7.07 7.31 60.8M
2025-07-23 7.42 7.44 7.17 7.21 80.4M
2025-07-22 6.92 7.45 6.80 7.32 141.8M
2025-07-21 6.71 6.87 6.70 6.86 45.9M
2025-07-18 6.61 6.70 6.61 6.69 27.2M
2025-07-17 6.57 6.63 6.56 6.59 17.1M
2025-07-16 6.60 6.64 6.55 6.56 21.6M
2025-07-15 6.70 6.77 6.58 6.59 45.1M
2025-07-14 7.04 7.09 6.98 7.05 42.9M
2025-07-11 7.07 7.09 7.01 7.04 32.6M
2025-07-10 6.94 7.04 6.93 7.04 35.2M
2025-07-09 6.95 6.98 6.91 6.95 29.4M
2025-07-08 6.86 6.90 6.81 6.89 27.4M
2025-07-07 6.86 6.89 6.79 6.83 20.3M
2025-07-04 6.84 6.91 6.79 6.84 24.5M
2025-07-03 6.83 7.05 6.80 6.84 45.2M
2025-07-02 6.74 6.83 6.70 6.82 39.9M
2025-07-01 6.66 6.84 6.63 6.77 47.6M
2025-06-30 6.69 6.71 6.62 6.66 30.8M
2025-06-27 6.67 6.74 6.66 6.68 26.0M
2025-06-26 6.71 6.76 6.63 6.64 33.4M
2025-06-25 6.73 6.74 6.65 6.69 34.6M
2025-06-24 6.78 6.80 6.73 6.76 32.5M
2025-06-23 6.73 6.84 6.70 6.82 26.2M
2025-06-20 6.66 6.78 6.65 6.73 22.4M
2025-06-19 6.76 6.76 6.64 6.66 25.7M
2025-06-18 6.83 6.85 6.73 6.78 15.8M
2025-06-17 6.75 6.84 6.73 6.83 24.8M
2025-06-16 6.74 6.77 6.70 6.74 18.5M
2025-06-13 6.76 6.79 6.71 6.73 23.0M
2025-06-12 6.77 6.78 6.70 6.73 16.0M
2025-06-11 6.71 6.79 6.70 6.76 22.4M
2025-06-10 6.75 6.79 6.68 6.70 18.2M
2025-06-09 6.65 6.76 6.62 6.75 29.3M
2025-06-06 6.67 6.72 6.62 6.63 15.3M
2025-06-05 6.71 6.74 6.62 6.63 18.1M
2025-06-04 6.61 6.72 6.58 6.72 24.3M
2025-06-03 6.60 6.64 6.51 6.62 19.3M
2025-05-30 6.68 6.68 6.61 6.62 14.2M
2025-05-29 6.66 6.72 6.64 6.68 14.7M
2025-05-28 6.60 6.68 6.58 6.67 19.2M
2025-05-27 6.67 6.68 6.51 6.59 27.2M
2025-05-26 6.75 6.75 6.65 6.67 22.9M
2025-05-23 6.76 6.89 6.73 6.73 25.9M
2025-05-22 6.81 6.83 6.75 6.76 21.8M
2025-05-21 6.70 6.91 6.70 6.84 48.4M
2025-05-20 6.67 6.70 6.65 6.68 14.7M
2025-05-19 6.71 6.74 6.65 6.67 21.1M
2025-05-16 6.72 6.76 6.67 6.71 16.6M
2025-05-15 6.79 6.88 6.73 6.73 25.0M
2025-05-14 6.75 6.79 6.70 6.79 22.9M
2025-05-13 6.71 6.75 6.68 6.73 19.5M
2025-05-12 6.68 6.70 6.65 6.68 15.9M
2025-05-09 6.67 6.71 6.64 6.66 14.7M
2025-05-08 6.66 6.70 6.64 6.66 20.8M
2025-05-07 6.62 6.71 6.58 6.70 36.6M
2025-05-06 6.57 6.61 6.54 6.58 25.5M
2025-04-30 6.60 6.60 6.53 6.55 19.5M
2025-04-29 6.61 6.66 6.57 6.59 26.1M
2025-04-28 6.55 6.66 6.46 6.62 30.5M
2025-04-25 6.56 6.58 6.52 6.57 18.8M
2025-04-24 6.54 6.60 6.52 6.58 18.6M
2025-04-23 6.55 6.59 6.53 6.53 16.5M
2025-04-22 6.59 6.65 6.54 6.56 23.0M
2025-04-21 6.53 6.57 6.52 6.56 17.9M
2025-04-18 6.54 6.58 6.47 6.55 15.9M
2025-04-17 6.51 6.57 6.50 6.52 13.6M
2025-04-16 6.62 6.62 6.49 6.54 21.2M
2025-04-15 6.66 6.67 6.56 6.59 20.2M
2025-04-14 6.53 6.68 6.52 6.65 32.9M
2025-04-11 6.41 6.57 6.39 6.50 31.9M
2025-04-10 6.47 6.50 6.40 6.44 33.2M
2025-04-09 6.33 6.43 6.17 6.40 41.2M
2025-04-08 6.22 6.43 6.22 6.39 49.3M
2025-04-07 6.57 6.64 6.20 6.20 69.2M
2025-04-03 6.81 6.90 6.79 6.89 27.7M
2025-04-02 6.94 6.98 6.85 6.87 33.3M
2025-04-01 6.75 6.93 6.75 6.88 41.2M
2025-03-31 6.85 6.91 6.73 6.74 51.3M
2025-03-28 6.98 7.07 6.86 6.91 57.1M
2025-03-27 7.23 7.24 7.01 7.02 76.2M
2025-03-26 7.44 7.45 7.16 7.23 157.0M
2025-03-25 6.78 7.44 6.73 7.44 134.6M
2025-03-24 6.79 6.84 6.71 6.76 25.1M
2025-03-21 6.72 6.83 6.71 6.78 29.6M
2025-03-20 6.71 6.85 6.71 6.75 25.8M
2025-03-19 6.68 6.73 6.66 6.72 17.1M
2025-03-18 6.78 6.79 6.69 6.71 23.0M
2025-03-17 6.73 6.83 6.73 6.78 34.7M
2025-03-14 6.70 6.74 6.66 6.74 36.3M
2025-03-13 6.57 6.75 6.55 6.75 63.2M
2025-03-12 6.60 6.61 6.55 6.56 16.4M
2025-03-11 6.56 6.62 6.53 6.60 16.0M
2025-03-10 6.56 6.65 6.55 6.60 26.1M
2025-03-07 6.53 6.60 6.51 6.56 22.0M
2025-03-06 6.48 6.58 6.47 6.54 22.4M
2025-03-05 6.45 6.52 6.44 6.48 19.7M
2025-03-04 6.51 6.52 6.45 6.47 20.2M
2025-03-03 6.47 6.57 6.46 6.53 26.2M
2025-02-28 6.58 6.63 6.42 6.42 40.8M
2025-02-27 6.67 6.68 6.55 6.60 25.5M
2025-02-26 6.52 6.67 6.52 6.65 33.9M
2025-02-25 6.51 6.56 6.45 6.52 27.3M
2025-02-24 6.50 6.55 6.48 6.52 23.9M
2025-02-21 6.55 6.57 6.50 6.54 23.7M
2025-02-20 6.57 6.58 6.53 6.55 20.6M
2025-02-19 6.60 6.61 6.52 6.58 27.3M
2025-02-18 6.69 6.73 6.60 6.63 30.5M
2025-02-17 6.71 6.72 6.64 6.66 26.3M
2025-02-14 6.73 6.76 6.70 6.71 15.7M
2025-02-13 6.75 6.80 6.74 6.74 18.7M
2025-02-12 6.73 6.76 6.70 6.75 17.4M
2025-02-11 6.79 6.80 6.72 6.76 17.2M
2025-02-10 6.83 6.84 6.77 6.79 22.4M
2025-02-07 6.72 6.86 6.68 6.83 31.4M
2025-02-06 6.67 6.73 6.63 6.72 19.9M
2025-02-05 6.80 6.81 6.63 6.66 22.8M
2025-01-27 6.79 6.86 6.74 6.77 19.8M
2025-01-24 6.70 6.79 6.67 6.77 16.3M
2025-01-23 6.73 6.81 6.70 6.71 17.3M
2025-01-22 6.68 6.71 6.63 6.71 15.5M
2025-01-21 6.81 6.82 6.70 6.71 17.6M
2025-01-20 6.85 6.85 6.76 6.80 19.6M
2025-01-17 6.80 6.84 6.77 6.81 12.8M
2025-01-16 6.78 6.93 6.77 6.81 26.1M
2025-01-15 6.76 6.80 6.71 6.74 15.4M
2025-01-14 6.68 6.79 6.66 6.78 25.3M
2025-01-13 6.65 6.72 6.61 6.68 19.6M
2025-01-10 6.79 6.84 6.66 6.67 20.6M
2025-01-09 6.80 6.85 6.73 6.81 12.9M
2025-01-08 6.96 6.97 6.77 6.82 23.8M
2025-01-07 7.03 7.08 6.92 6.96 19.4M
2025-01-06 6.92 7.10 6.87 7.04 24.3M
2025-01-03 6.94 7.12 6.93 6.97 31.8M
2025-01-02 7.08 7.16 6.90 6.94 31.7M