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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 12.00 12.09 11.81 11.85 53.6M
2021-12-30 12.10 12.16 11.90 11.94 46.8M
2021-12-29 12.40 12.58 11.98 12.00 60.6M
2021-12-28 12.73 12.75 12.06 12.30 69.9M
2021-12-27 12.85 13.42 12.40 12.52 99.8M
2021-12-24 11.92 13.05 11.87 12.68 180.0M
2021-12-23 10.79 11.92 10.72 11.92 136.6M
2021-12-22 10.84 10.96 10.69 10.84 42.9M
2021-12-21 10.73 10.94 10.68 10.90 37.7M
2021-12-20 11.38 11.53 10.78 10.78 59.7M
2021-12-17 11.80 11.89 11.38 11.38 61.6M
2021-12-16 11.27 11.99 11.24 11.75 103.1M
2021-12-15 11.06 11.36 11.06 11.15 45.5M
2021-12-14 11.13 11.22 11.05 11.12 39.6M
2021-12-13 11.15 11.33 10.96 11.26 66.1M
2021-12-10 11.03 11.19 10.92 11.02 56.1M
2021-12-09 11.82 11.88 11.06 11.12 93.2M
2021-12-08 12.12 12.30 11.38 11.80 130.2M
2021-12-07 11.04 11.80 10.91 11.80 113.4M
2021-12-06 10.90 11.14 10.68 10.73 57.3M
2021-12-03 10.61 11.08 10.33 10.88 72.0M
2021-12-02 10.73 10.83 10.52 10.64 41.7M
2021-12-01 10.70 10.93 10.63 10.87 42.1M
2021-11-30 10.87 11.09 10.65 10.70 49.9M
2021-11-29 10.83 10.95 10.61 10.78 57.1M
2021-11-26 10.99 11.25 10.71 11.07 41.5M
2021-11-25 11.42 11.42 11.01 11.07 53.7M
2021-11-24 11.50 11.78 11.19 11.43 104.2M
2021-11-23 10.61 11.59 10.52 11.59 117.4M
2021-11-22 10.30 10.64 10.18 10.54 56.8M
2021-11-19 10.05 10.38 9.75 10.29 47.9M
2021-11-18 9.97 10.18 9.90 10.00 42.7M
2021-11-17 9.81 9.94 9.67 9.86 38.2M
2021-11-16 10.21 10.28 9.75 9.82 51.5M
2021-11-15 10.50 10.51 10.13 10.21 41.6M
2021-11-12 10.69 10.85 10.49 10.60 37.9M
2021-11-11 10.86 10.95 10.62 10.77 30.8M
2021-11-10 11.21 11.21 10.67 10.88 45.5M
2021-11-09 11.34 11.52 11.22 11.32 32.0M
2021-11-08 11.15 11.57 11.03 11.39 42.6M
2021-11-05 11.60 11.61 11.06 11.10 60.2M
2021-11-04 11.30 11.98 11.02 11.80 78.3M
2021-11-03 10.99 11.63 10.88 11.38 65.5M
2021-11-02 11.42 11.53 10.52 10.82 75.4M
2021-11-01 10.57 11.57 10.53 11.46 92.1M
2021-10-29 11.03 11.19 10.45 10.52 78.1M
2021-10-28 11.75 11.82 11.07 11.08 93.4M
2021-10-27 12.30 12.75 12.16 12.30 57.9M
2021-10-26 12.30 12.84 12.03 12.69 74.0M
2021-10-25 11.46 12.45 11.21 12.19 76.0M
2021-10-22 11.75 11.95 11.28 11.32 62.8M
2021-10-21 11.74 12.34 11.55 11.55 69.3M
2021-10-20 11.11 12.24 11.11 11.80 85.8M
2021-10-19 11.91 12.83 11.73 12.29 82.0M
2021-10-18 11.50 11.97 11.45 11.93 53.0M
2021-10-15 10.88 11.65 10.80 11.45 57.5M
2021-10-14 10.88 11.15 10.51 10.88 39.3M
2021-10-13 11.40 11.43 10.50 10.87 59.9M
2021-10-12 12.03 12.18 11.00 11.38 55.6M
2021-10-11 12.01 12.10 11.31 11.92 43.3M
2021-10-08 12.60 12.68 11.68 11.88 51.5M
2021-09-30 11.87 12.36 11.73 12.27 51.0M
2021-09-29 12.23 12.64 11.68 11.68 65.4M
2021-09-28 12.50 12.81 12.37 12.47 51.9M
2021-09-27 12.87 12.98 11.75 12.49 77.8M
2021-09-24 12.69 12.92 12.28 12.43 72.5M
2021-09-23 13.58 13.72 12.65 12.92 77.2M
2021-09-22 12.95 13.55 12.82 13.40 64.1M
2021-09-17 13.67 14.20 12.60 13.14 108.9M
2021-09-16 16.20 16.30 13.98 13.99 189.9M
2021-09-15 13.98 15.53 13.88 15.53 116.9M
2021-09-14 13.38 14.44 13.12 14.12 121.7M
2021-09-13 13.41 14.05 13.25 13.64 86.8M
2021-09-10 14.00 14.15 13.37 13.41 113.2M
2021-09-09 13.99 14.77 13.70 14.32 127.9M
2021-09-08 13.89 14.48 13.65 13.75 103.6M
2021-09-07 13.66 14.45 13.36 14.14 110.2M
2021-09-06 13.34 13.66 12.55 13.64 95.4M
2021-09-03 13.20 13.91 12.74 12.97 100.5M
2021-09-02 12.80 13.79 12.76 13.51 109.0M
2021-09-01 14.78 15.15 13.30 13.30 148.5M
2021-08-31 13.71 15.30 13.55 14.78 161.6M
2021-08-30 13.39 14.66 12.83 14.24 199.1M
2021-08-27 13.80 14.68 13.48 13.95 232.1M
2021-08-26 13.48 13.48 13.48 13.48 23.4M
2021-08-25 11.50 12.32 11.42 12.25 150.5M
2021-08-24 11.15 12.05 10.94 11.78 180.1M
2021-08-23 11.21 11.38 10.79 11.05 143.3M
2021-08-20 11.28 11.30 10.66 10.92 108.7M
2021-08-19 11.19 11.55 10.81 11.29 108.4M
2021-08-18 11.85 12.21 11.21 11.42 143.5M
2021-08-17 12.24 13.04 11.39 11.40 185.6M
2021-08-16 13.13 13.45 12.59 12.65 219.9M
2021-08-13 12.49 13.07 12.04 12.79 296.0M
2021-08-12 11.30 11.88 11.15 11.88 99.0M
2021-08-11 10.15 10.80 9.90 10.80 132.3M
2021-08-10 9.60 10.10 9.41 9.82 93.1M
2021-08-09 9.86 10.02 9.55 9.73 81.0M
2021-08-06 9.89 10.24 9.60 9.71 104.3M
2021-08-05 9.46 10.04 9.21 9.77 128.6M
2021-08-04 9.10 9.65 9.03 9.46 110.9M
2021-08-03 9.20 9.32 8.91 8.95 103.3M
2021-08-02 9.21 9.63 8.96 9.33 149.6M
2021-07-30 10.56 10.56 9.57 9.63 227.2M
2021-07-29 10.81 10.90 9.67 10.63 259.6M
2021-07-28 9.97 10.81 9.95 10.63 206.8M
2021-07-27 10.98 11.14 9.83 9.83 191.9M
2021-07-26 10.54 10.92 10.40 10.92 171.6M
2021-07-23 9.80 10.22 9.74 9.93 169.4M
2021-07-22 9.23 9.46 8.98 9.29 88.4M
2021-07-21 9.18 9.45 9.01 9.27 102.0M
2021-07-20 8.26 9.23 8.05 9.15 111.8M
2021-07-19 8.72 8.92 8.45 8.55 130.8M
2021-07-16 7.91 8.48 7.90 8.48 120.9M
2021-07-15 7.86 7.87 7.49 7.71 50.4M
2021-07-14 8.14 8.14 7.71 7.74 86.3M
2021-07-13 7.73 8.20 7.56 8.11 123.5M
2021-07-12 6.96 7.59 6.92 7.59 96.5M
2021-07-09 6.73 6.93 6.71 6.90 43.8M
2021-07-08 7.21 7.32 6.75 6.94 67.2M
2021-07-07 7.26 7.27 7.07 7.24 42.1M
2021-07-06 7.49 7.49 7.21 7.35 41.0M
2021-07-05 7.36 7.52 7.17 7.35 49.6M
2021-07-02 7.29 7.48 7.22 7.29 52.8M
2021-07-01 7.33 7.80 7.19 7.26 75.5M
2021-06-30 7.15 7.47 7.08 7.42 67.3M
2021-06-29 6.85 7.23 6.80 7.08 71.7M
2021-06-28 6.80 6.92 6.55 6.83 68.8M
2021-06-25 6.95 7.22 6.87 7.07 55.7M
2021-06-24 6.98 7.13 6.84 6.87 47.2M
2021-06-23 6.99 7.05 6.74 6.96 50.3M
2021-06-22 6.93 7.10 6.78 6.86 52.5M
2021-06-21 7.00 7.07 6.85 6.87 49.0M
2021-06-18 7.10 7.36 6.87 7.08 75.9M
2021-06-17 7.10 7.30 6.97 7.10 65.9M
2021-06-16 7.12 7.44 7.08 7.22 83.8M
2021-06-15 6.96 7.23 6.86 7.12 76.4M
2021-06-11 6.81 7.09 6.81 6.85 43.8M
2021-06-10 6.85 7.11 6.80 6.93 59.2M
2021-06-09 6.71 7.20 6.55 6.95 109.6M
2021-06-08 6.25 6.84 6.20 6.65 110.9M
2021-06-07 6.10 6.30 6.08 6.22 52.2M
2021-06-04 5.95 6.11 5.84 6.10 49.7M
2021-06-03 6.11 6.18 6.05 6.07 43.0M
2021-06-02 6.08 6.25 6.00 6.04 58.5M
2021-06-01 6.04 6.17 5.84 6.11 65.2M
2021-05-31 5.90 6.21 5.83 6.06 71.7M
2021-05-28 5.79 5.93 5.76 5.81 64.6M
2021-05-27 5.75 5.93 5.72 5.72 54.1M
2021-05-26 5.71 5.83 5.65 5.69 58.8M
2021-05-25 5.95 5.95 5.59 5.74 102.2M
2021-05-24 6.04 6.04 5.96 6.04 78.6M
2021-05-21 5.46 5.58 5.43 5.49 24.0M
2021-05-20 5.56 5.58 5.37 5.46 39.3M
2021-05-19 5.79 5.83 5.64 5.72 23.2M
2021-05-18 5.86 5.92 5.81 5.84 21.9M
2021-05-17 5.86 5.94 5.78 5.82 26.8M
2021-05-14 6.03 6.11 5.81 5.88 38.9M
2021-05-13 6.11 6.21 5.97 6.00 44.0M
2021-05-12 6.22 6.38 6.20 6.23 48.4M
2021-05-11 6.32 6.33 6.00 6.21 75.2M
2021-05-10 6.20 6.56 6.17 6.54 79.5M
2021-05-07 5.82 6.19 5.77 6.11 82.8M
2021-05-06 5.66 5.83 5.65 5.78 53.5M
2021-04-30 5.70 5.74 5.49 5.54 32.6M
2021-04-29 5.65 5.80 5.58 5.74 43.6M
2021-04-28 5.55 5.71 5.35 5.67 68.6M
2021-04-27 5.78 5.84 5.65 5.79 38.6M
2021-04-26 5.65 5.90 5.62 5.79 44.9M
2021-04-23 5.64 5.65 5.50 5.61 24.8M
2021-04-22 5.63 5.75 5.62 5.66 29.4M
2021-04-21 5.53 5.68 5.48 5.61 32.9M
2021-04-20 5.56 5.63 5.53 5.57 34.4M
2021-04-19 5.46 5.70 5.46 5.58 53.2M
2021-04-16 5.33 5.55 5.30 5.44 39.5M
2021-04-15 5.19 5.33 5.15 5.33 30.7M
2021-04-14 5.06 5.22 5.06 5.18 24.9M
2021-04-13 5.26 5.26 5.08 5.12 22.6M
2021-04-12 5.23 5.31 5.19 5.26 28.7M
2021-04-09 5.14 5.25 5.11 5.22 29.1M
2021-04-08 5.13 5.24 5.08 5.15 36.0M
2021-04-07 5.01 5.09 4.98 5.09 17.5M
2021-04-06 5.03 5.07 5.00 5.02 12.9M
2021-04-02 5.06 5.09 5.00 5.02 13.1M
2021-04-01 5.07 5.09 4.99 5.08 17.6M
2021-03-31 5.00 5.10 4.99 5.06 19.9M
2021-03-30 5.04 5.06 4.98 5.03 23.7M
2021-03-29 4.95 5.13 4.95 5.05 36.3M
2021-03-26 4.86 4.90 4.83 4.89 12.7M
2021-03-25 4.86 4.95 4.85 4.88 16.6M
2021-03-24 4.87 4.92 4.83 4.87 16.2M
2021-03-23 5.04 5.05 4.85 4.92 28.5M
2021-03-22 5.00 5.07 4.96 5.03 20.7M
2021-03-19 5.05 5.12 4.98 5.00 24.8M
2021-03-18 5.13 5.14 5.06 5.08 18.2M
2021-03-17 5.11 5.17 5.03 5.16 24.5M
2021-03-16 5.17 5.18 5.05 5.13 26.9M
2021-03-15 5.09 5.22 5.08 5.19 34.1M
2021-03-12 5.05 5.21 5.00 5.13 39.2M
2021-03-11 4.99 5.08 4.93 5.08 31.9M
2021-03-10 5.01 5.07 4.95 4.96 19.0M
2021-03-09 5.01 5.08 4.88 4.98 27.0M
2021-03-08 5.10 5.16 5.01 5.01 22.9M
2021-03-05 5.07 5.14 4.99 5.03 28.9M
2021-03-04 5.10 5.17 5.04 5.12 36.4M
2021-03-03 4.92 5.17 4.90 5.11 43.2M
2021-03-02 4.98 5.09 4.91 4.93 25.0M
2021-03-01 4.85 5.00 4.82 4.97 24.9M
2021-02-26 4.95 4.98 4.82 4.83 22.9M
2021-02-25 5.05 5.10 4.99 5.01 21.3M
2021-02-24 5.00 5.07 4.93 4.99 19.9M
2021-02-23 5.03 5.10 4.96 4.96 28.1M
2021-02-22 4.95 5.27 4.94 5.07 39.2M
2021-02-19 4.79 4.97 4.77 4.94 26.4M
2021-02-18 4.64 4.87 4.64 4.84 32.3M
2021-02-10 4.61 4.63 4.54 4.57 15.2M
2021-02-09 4.59 4.68 4.59 4.61 13.0M
2021-02-08 4.49 4.63 4.48 4.59 10.4M
2021-02-05 4.62 4.65 4.48 4.49 12.5M
2021-02-04 4.65 4.71 4.49 4.59 19.7M
2021-02-03 4.69 4.69 4.54 4.64 17.4M
2021-02-02 4.81 4.82 4.63 4.67 19.7M
2021-02-01 4.80 4.84 4.67 4.81 20.3M
2021-01-29 4.97 4.99 4.76 4.79 22.1M
2021-01-28 5.11 5.14 4.92 4.95 24.1M
2021-01-27 5.13 5.34 5.13 5.17 27.3M
2021-01-26 5.08 5.28 5.07 5.16 19.2M
2021-01-25 5.20 5.25 5.04 5.07 25.8M
2021-01-22 5.40 5.46 5.19 5.21 32.0M
2021-01-21 5.24 5.43 5.24 5.37 29.9M
2021-01-20 5.24 5.28 5.18 5.24 17.9M
2021-01-19 5.31 5.40 5.22 5.27 23.5M
2021-01-18 5.25 5.42 5.22 5.33 24.2M
2021-01-15 5.20 5.32 5.18 5.22 21.4M
2021-01-14 5.27 5.29 5.11 5.15 22.8M
2021-01-13 5.32 5.39 5.24 5.27 23.0M
2021-01-12 5.23 5.34 5.23 5.32 19.7M
2021-01-11 5.42 5.42 5.21 5.23 30.1M
2021-01-08 5.60 5.61 5.41 5.48 34.4M
2021-01-07 5.50 5.72 5.47 5.58 45.3M
2021-01-06 5.54 5.63 5.40 5.50 28.7M
2021-01-05 5.72 5.72 5.44 5.53 42.1M
2021-01-04 5.62 5.78 5.50 5.74 35.7M