Shandong Dawn Polymer Co Ltd (002838)

002838
🏛️ China →
27.70
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
2023-12-29 12.61 12.83 12.57 12.81 2.2M
2023-12-28 12.24 12.63 12.15 12.61 2.3M
2023-12-27 12.24 12.28 12.06 12.21 2.2M
2023-12-26 12.41 12.45 12.20 12.23 1.5M
2023-12-25 12.46 12.50 12.20 12.38 2.1M
2023-12-22 12.62 12.70 12.42 12.50 2.2M
2023-12-21 12.58 12.69 12.32 12.62 2.8M
2023-12-20 12.65 12.86 12.53 12.58 2.3M
2023-12-19 12.62 12.67 12.41 12.55 1.8M
2023-12-18 12.70 12.77 12.47 12.52 2.2M
2023-12-15 12.82 12.93 12.67 12.70 1.9M
2023-12-14 12.88 12.98 12.82 12.82 1.6M
2023-12-13 12.88 12.98 12.74 12.84 1.8M
2023-12-12 13.01 13.01 12.74 12.88 2.5M
2023-12-11 12.90 13.03 12.66 13.01 3.0M
2023-12-08 12.99 13.04 12.79 12.80 2.2M
2023-12-07 13.08 13.16 12.87 12.98 2.2M
2023-12-06 12.91 13.22 12.87 13.12 2.2M
2023-12-05 13.14 13.24 12.95 12.95 2.2M
2023-12-04 13.32 13.36 13.14 13.15 2.2M
2023-12-01 13.27 13.28 13.07 13.18 2.6M
2023-11-30 13.41 13.41 13.19 13.27 1.9M
2023-11-29 13.59 13.64 13.36 13.37 1.9M
2023-11-28 13.48 13.64 13.35 13.59 2.1M
2023-11-27 13.44 13.55 13.31 13.43 2.5M
2023-11-24 13.61 13.64 13.44 13.49 1.9M
2023-11-23 13.46 13.64 13.46 13.61 1.9M
2023-11-22 13.59 13.73 13.50 13.51 2.2M
2023-11-21 13.62 13.80 13.60 13.64 2.4M
2023-11-20 13.63 13.70 13.49 13.62 2.1M
2023-11-17 13.53 13.67 13.49 13.61 2.0M
2023-11-16 13.73 13.74 13.55 13.57 1.8M
2023-11-15 13.69 13.90 13.65 13.76 2.3M
2023-11-14 13.56 13.68 13.52 13.60 1.6M
2023-11-13 13.56 13.61 13.45 13.59 2.0M
2023-11-10 13.41 13.53 13.35 13.50 1.5M
2023-11-09 13.50 13.57 13.42 13.46 1.7M
2023-11-08 13.60 13.64 13.48 13.56 2.0M
2023-11-07 13.63 13.75 13.49 13.58 2.9M
2023-11-06 13.68 13.80 13.65 13.71 2.6M
2023-11-03 13.54 13.71 13.45 13.67 1.9M
2023-11-02 13.60 13.70 13.50 13.51 1.7M
2023-11-01 13.47 13.62 13.42 13.59 1.9M
2023-10-31 13.58 13.65 13.46 13.57 2.5M
2023-10-30 13.19 13.55 13.19 13.51 3.4M
2023-10-27 12.66 13.29 12.60 13.24 4.0M
2023-10-26 12.60 12.67 12.39 12.65 2.1M
2023-10-25 12.43 12.68 12.39 12.62 3.0M
2023-10-24 12.01 12.38 11.91 12.33 3.0M
2023-10-23 12.36 12.41 11.91 12.06 4.4M
2023-10-20 12.54 12.62 12.33 12.40 3.3M
2023-10-19 12.80 12.83 12.45 12.58 3.6M
2023-10-18 13.27 13.33 12.83 12.89 3.4M
2023-10-17 13.40 13.40 13.16 13.25 2.1M
2023-10-16 13.55 13.61 13.20 13.28 2.6M
2023-10-13 13.50 13.68 13.48 13.54 2.4M
2023-10-12 13.39 13.56 13.33 13.55 2.0M
2023-10-11 13.35 13.56 13.28 13.36 2.2M
2023-10-10 13.44 13.53 13.25 13.27 1.7M
2023-10-09 13.55 13.64 13.38 13.44 2.7M
2023-09-28 13.61 13.65 13.51 13.55 2.5M
2023-09-27 13.95 13.95 13.25 13.61 3.4M
2023-09-26 13.44 13.59 13.40 13.46 1.9M
2023-09-25 13.81 13.81 13.47 13.52 2.1M
2023-09-22 13.42 13.84 13.36 13.81 2.5M
2023-09-21 13.52 13.73 13.40 13.47 2.1M
2023-09-20 13.50 13.88 13.48 13.65 3.2M
2023-09-19 14.25 14.50 13.66 13.79 5.2M
2023-09-18 13.82 14.02 13.70 13.91 2.0M
2023-09-15 13.86 13.97 13.61 13.75 1.9M
2023-09-14 13.99 13.99 13.77 13.83 1.6M
2023-09-13 14.16 14.19 13.84 13.95 2.0M
2023-09-12 14.06 14.19 14.06 14.16 1.6M
2023-09-11 13.95 14.25 13.87 14.14 2.5M
2023-09-08 13.85 13.97 13.77 13.92 1.5M
2023-09-07 14.10 14.20 13.83 13.86 2.1M
2023-09-06 14.00 14.13 13.80 14.08 2.2M
2023-09-05 13.81 13.99 13.75 13.94 2.9M
2023-09-04 13.73 13.83 13.68 13.83 2.0M
2023-09-01 13.62 13.75 13.54 13.72 1.5M
2023-08-31 13.72 13.76 13.51 13.59 2.1M
2023-08-30 13.61 13.95 13.61 13.76 2.7M
2023-08-29 13.25 13.64 13.17 13.64 3.6M
2023-08-28 13.60 13.77 13.17 13.22 5.8M
2023-08-25 13.45 13.52 12.92 13.01 5.3M
2023-08-24 13.60 13.67 13.36 13.52 3.0M
2023-08-23 13.93 13.98 13.54 13.54 2.4M
2023-08-22 14.33 14.37 13.72 13.93 3.6M
2023-08-21 14.20 14.39 14.18 14.22 1.3M
2023-08-18 14.50 14.56 14.27 14.27 2.3M
2023-08-17 14.53 14.63 14.23 14.49 2.1M
2023-08-16 14.30 14.49 14.28 14.40 1.8M
2023-08-15 14.52 14.55 14.26 14.37 2.1M
2023-08-14 14.57 14.60 14.27 14.50 3.1M
2023-08-11 15.09 15.09 14.59 14.62 4.1M
2023-08-10 15.16 15.16 15.01 15.03 1.3M
2023-08-09 15.20 15.20 15.01 15.08 1.9M
2023-08-08 15.19 15.26 15.14 15.20 1.9M
2023-08-07 15.68 15.73 15.14 15.18 4.6M
2023-08-04 15.89 15.98 15.63 15.67 3.2M
2023-08-03 15.73 15.87 15.73 15.85 1.5M
2023-08-02 15.95 15.97 15.71 15.79 1.9M
2023-08-01 15.91 16.08 15.82 15.94 1.8M
2023-07-31 15.71 15.97 15.71 15.92 1.9M
2023-07-28 15.74 15.74 15.57 15.66 2.5M
2023-07-27 16.01 16.02 15.70 15.74 1.8M
2023-07-26 16.08 16.08 15.88 15.95 1.6M
2023-07-25 15.97 16.09 15.93 15.98 1.7M
2023-07-24 16.05 16.12 15.96 15.96 1.5M
2023-07-21 16.03 16.17 16.03 16.11 1.4M
2023-07-20 16.25 16.25 16.03 16.10 2.3M
2023-07-19 16.03 16.38 16.03 16.13 2.7M
2023-07-18 16.03 16.28 15.99 16.11 2.5M
2023-07-17 16.14 16.14 15.96 16.03 2.1M
2023-07-14 16.08 16.22 15.99 16.15 3.7M
2023-07-13 15.86 16.21 15.80 16.08 4.9M
2023-07-12 15.72 15.91 15.65 15.81 3.8M
2023-07-11 15.66 15.74 15.59 15.70 2.0M
2023-07-10 15.62 15.72 15.54 15.66 3.0M
2023-07-07 16.24 16.29 15.37 15.60 7.8M
2023-07-06 16.53 16.53 16.22 16.22 3.4M
2023-07-05 16.60 16.68 16.43 16.53 3.0M
2023-07-04 16.83 16.85 16.57 16.68 4.1M
2023-07-03 16.80 16.91 16.69 16.83 4.5M
2023-06-30 16.82 17.04 16.68 16.80 7.7M
2023-06-29 17.14 17.14 16.76 16.79 2.3M
2023-06-28 16.83 17.14 16.50 17.05 3.1M
2023-06-27 16.39 16.87 16.39 16.82 2.8M
2023-06-26 16.78 16.78 16.39 16.39 3.6M
2023-06-21 16.95 17.18 16.80 16.82 3.4M
2023-06-20 17.19 17.21 16.97 16.98 4.2M
2023-06-19 18.17 18.17 17.07 17.12 11.9M
2023-06-16 17.13 18.36 17.08 18.22 12.4M
2023-06-15 17.03 17.19 16.93 17.15 2.4M
2023-06-14 16.97 17.16 16.91 17.03 2.4M
2023-06-13 17.00 17.33 16.99 17.01 2.2M
2023-06-12 17.02 17.09 16.85 17.01 2.5M
2023-06-09 17.18 17.22 17.03 17.05 2.0M
2023-06-08 17.28 17.31 17.12 17.22 1.8M
2023-06-07 17.29 17.39 17.18 17.30 2.0M
2023-06-06 17.80 17.87 17.26 17.29 4.2M
2023-06-05 17.34 17.97 17.27 17.78 6.2M
2023-06-02 16.73 17.30 16.66 17.28 3.9M
2023-06-01 16.82 16.90 16.71 16.75 2.1M
2023-05-31 16.76 16.92 16.48 16.91 4.3M
2023-05-30 17.04 17.04 16.60 16.80 4.0M
2023-05-29 17.25 17.32 16.87 17.04 3.2M
2023-05-26 17.30 17.43 17.15 17.27 2.3M
2023-05-25 17.26 17.39 17.15 17.34 2.9M
2023-05-24 17.20 17.37 17.16 17.25 1.5M
2023-05-23 17.26 17.57 17.16 17.29 2.4M
2023-05-22 17.31 17.46 17.17 17.28 2.1M
2023-05-19 17.21 17.57 17.03 17.38 4.0M
2023-05-18 17.51 17.51 17.14 17.21 2.8M
2023-05-17 17.57 17.65 17.46 17.50 2.1M
2023-05-16 17.65 17.74 17.40 17.58 3.2M
2023-05-15 17.89 18.15 17.21 17.77 5.6M
2023-05-12 17.39 18.45 17.38 17.89 11.0M
2023-05-11 17.13 17.61 17.07 17.34 4.1M
2023-05-10 17.08 17.29 17.01 17.11 2.2M
2023-05-09 16.94 17.18 16.81 17.08 3.0M
2023-05-08 17.26 17.27 16.30 17.06 3.9M
2023-05-05 17.21 17.32 17.10 17.19 2.6M
2023-05-04 17.35 17.35 17.10 17.21 2.5M
2023-04-28 17.40 17.43 17.10 17.22 4.2M
2023-04-27 16.80 17.57 16.80 17.39 7.5M
2023-04-26 16.82 17.07 16.82 16.98 2.7M
2023-04-25 17.09 17.16 16.80 16.97 3.5M
2023-04-24 16.90 17.12 16.78 17.00 3.1M
2023-04-21 16.98 17.04 16.81 16.95 4.6M
2023-04-20 16.97 17.37 16.88 16.98 4.3M
2023-04-19 16.99 17.03 16.90 16.97 2.1M
2023-04-18 17.10 17.24 16.96 17.02 2.6M
2023-04-17 17.05 17.15 16.94 17.08 3.1M
2023-04-14 17.01 17.09 16.80 17.05 3.4M
2023-04-13 17.04 17.18 16.89 17.00 2.7M
2023-04-12 16.94 17.08 16.83 17.04 3.1M
2023-04-11 17.04 17.08 16.87 16.94 1.7M
2023-04-10 17.03 17.10 16.90 17.03 2.4M
2023-04-07 16.88 17.45 16.81 17.03 4.3M
2023-04-06 16.80 16.96 16.56 16.92 3.8M
2023-04-04 16.97 16.98 16.52 16.91 4.8M
2023-04-03 16.94 17.10 16.79 16.97 3.9M
2023-03-31 16.88 17.10 16.70 16.98 5.0M
2023-03-30 16.78 17.26 16.00 17.09 11.9M
2023-03-29 18.37 18.49 16.80 16.94 19.5M
2023-03-28 19.11 19.13 18.61 18.67 4.8M
2023-03-27 19.07 19.20 18.76 19.03 7.7M
2023-03-24 18.21 19.25 18.11 19.04 13.2M
2023-03-23 18.03 18.34 17.93 18.20 3.5M
2023-03-22 17.96 18.13 17.92 18.06 2.8M
2023-03-21 18.00 18.00 17.80 17.95 2.7M
2023-03-20 17.93 18.09 17.80 17.95 3.4M
2023-03-17 18.05 18.19 17.91 17.93 3.2M
2023-03-16 18.53 18.53 17.95 18.01 4.4M
2023-03-15 18.33 18.66 18.33 18.53 5.5M
2023-03-14 18.06 18.39 17.88 18.33 5.0M
2023-03-13 17.85 18.05 17.36 18.05 5.0M
2023-03-10 18.39 18.39 17.90 17.95 3.8M
2023-03-09 18.46 18.67 18.26 18.39 4.7M
2023-03-08 17.84 18.45 17.80 18.40 5.6M
2023-03-07 18.21 18.30 17.90 17.90 3.8M
2023-03-06 17.95 18.29 17.95 18.20 4.2M
2023-03-03 18.28 18.33 17.96 18.02 4.8M
2023-03-02 18.53 18.55 18.20 18.22 4.8M
2023-03-01 18.42 18.51 18.35 18.49 3.0M
2023-02-28 18.22 18.49 18.22 18.44 4.5M
2023-02-27 18.22 18.44 18.14 18.16 4.0M
2023-02-24 18.60 18.65 18.30 18.34 4.3M
2023-02-23 18.60 18.83 18.56 18.64 4.4M
2023-02-22 18.70 18.72 18.46 18.55 4.4M
2023-02-21 18.83 18.85 18.60 18.77 5.3M
2023-02-20 18.54 18.73 18.18 18.73 6.3M
2023-02-17 18.20 18.68 18.18 18.43 7.1M
2023-02-16 18.94 19.05 18.15 18.32 11.0M
2023-02-15 18.90 19.18 18.81 18.94 7.8M
2023-02-14 19.00 19.12 18.77 18.93 8.2M
2023-02-13 19.04 19.16 18.67 19.08 11.5M
2023-02-10 19.43 19.43 18.92 19.12 10.5M
2023-02-09 18.76 19.46 18.76 19.28 15.9M
2023-02-08 18.31 19.68 18.31 19.06 21.9M
2023-02-07 18.11 18.40 18.04 18.29 8.1M
2023-02-06 18.19 18.23 17.99 18.11 6.1M
2023-02-03 18.07 18.35 17.78 18.29 11.7M
2023-02-02 18.20 18.22 17.86 18.05 9.7M
2023-02-01 17.77 18.04 17.74 18.02 11.2M
2023-01-31 17.60 17.65 17.47 17.63 9.2M
2023-01-30 17.40 17.77 17.39 17.69 12.3M
2023-01-20 17.22 17.45 17.20 17.29 9.4M
2023-01-19 17.11 17.24 17.02 17.21 3.0M
2023-01-18 17.14 17.22 17.08 17.13 2.3M
2023-01-17 17.29 17.30 17.09 17.13 3.1M
2023-01-16 17.08 17.32 17.02 17.29 4.3M
2023-01-13 17.28 17.36 17.01 17.06 4.2M
2023-01-12 17.22 17.35 17.07 17.32 4.1M
2023-01-11 17.46 17.53 17.21 17.22 4.6M
2023-01-10 17.85 17.88 17.37 17.48 6.2M
2023-01-09 18.05 18.15 17.63 17.77 6.4M
2023-01-06 18.00 18.19 17.89 17.96 5.9M
2023-01-05 18.13 18.21 17.82 18.06 6.1M
2023-01-04 18.00 18.25 17.75 18.21 9.1M
2023-01-03 17.86 18.17 17.66 18.11 9.3M