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
2025-09-26 26.46 28.67 26.32 27.70 14.0M
2025-09-25 25.30 27.04 25.12 26.61 10.9M
2025-09-24 25.05 25.63 24.85 25.40 4.9M
2025-09-23 25.07 25.18 24.45 25.14 4.1M
2025-09-22 24.96 25.32 24.76 25.16 3.7M
2025-09-19 25.80 25.99 24.71 24.92 7.3M
2025-09-18 26.27 27.10 25.66 25.94 9.3M
2025-09-17 26.11 26.66 25.95 26.44 6.3M
2025-09-16 26.58 26.69 25.61 26.20 7.4M
2025-09-15 25.99 27.06 25.71 26.68 10.8M
2025-09-12 25.64 26.19 25.48 25.79 6.5M
2025-09-11 25.31 25.96 25.01 25.64 6.1M
2025-09-10 25.71 26.17 25.35 25.50 4.0M
2025-09-09 26.30 26.37 25.60 25.65 4.8M
2025-09-08 26.27 26.56 25.76 26.25 7.1M
2025-09-05 25.08 26.25 24.75 26.25 7.5M
2025-09-04 25.87 26.55 24.60 24.88 7.7M
2025-09-03 25.88 26.57 25.20 26.13 9.0M
2025-09-02 26.67 26.70 25.43 25.80 7.6M
2025-09-01 26.80 27.41 26.48 26.64 7.3M
2025-08-29 27.41 27.48 26.58 26.80 6.4M
2025-08-28 27.00 27.27 26.38 27.16 11.5M
2025-08-27 28.17 28.79 27.00 27.00 13.9M
2025-08-26 28.27 29.10 27.30 27.89 13.9M
2025-08-25 28.95 29.46 27.63 28.20 25.5M
2025-08-22 27.50 28.62 26.20 28.62 32.3M
2025-08-21 23.93 26.02 23.75 26.02 5.2M
2025-08-20 23.67 23.68 23.10 23.65 7.5M
2025-08-19 24.58 24.58 23.10 23.71 11.1M
2025-08-18 24.99 25.11 24.45 24.60 9.1M
2025-08-15 24.05 25.13 23.75 24.82 11.9M
2025-08-14 24.31 24.66 23.71 23.91 6.4M
2025-08-13 23.72 24.64 23.68 24.26 7.7M
2025-08-12 24.60 24.72 23.34 23.80 9.6M
2025-08-11 23.81 25.00 23.71 24.57 8.2M
2025-08-08 23.53 24.08 23.45 23.87 4.7M
2025-08-07 23.91 24.32 23.57 23.60 6.4M
2025-08-06 23.77 24.76 23.69 24.00 9.0M
2025-08-05 23.94 24.24 23.60 23.83 7.5M
2025-08-04 22.28 23.93 22.23 23.87 12.9M
2025-08-01 24.50 24.71 22.71 22.97 19.7M
2025-07-31 24.08 25.24 23.75 24.59 16.7M
2025-07-30 23.98 24.44 23.53 24.08 10.6M
2025-07-29 23.50 23.97 23.30 23.94 8.0M
2025-07-28 23.14 24.16 23.12 23.67 12.1M
2025-07-25 22.84 23.60 22.84 23.25 10.1M
2025-07-24 22.45 23.00 22.32 22.97 9.6M
2025-07-23 23.00 23.10 22.48 22.53 10.4M
2025-07-22 22.66 23.29 22.44 22.96 12.8M
2025-07-21 22.21 23.25 22.21 22.94 19.3M
2025-07-18 21.80 23.38 21.15 22.41 30.1M
2025-07-17 19.42 21.33 19.32 21.33 15.0M
2025-07-16 19.07 19.58 18.45 19.39 7.4M
2025-07-15 19.18 19.34 18.99 19.08 5.9M
2025-07-14 18.71 19.28 18.66 19.22 6.6M
2025-07-11 18.39 19.02 18.34 18.73 6.9M
2025-07-10 18.39 18.59 18.21 18.42 3.4M
2025-07-09 18.45 18.57 18.28 18.33 3.4M
2025-07-08 18.64 18.70 18.29 18.43 5.5M
2025-07-07 17.99 18.68 17.81 18.67 8.3M
2025-07-04 18.21 18.30 17.84 17.88 3.8M
2025-07-03 18.25 18.43 18.05 18.24 3.0M
2025-07-02 18.45 18.62 18.00 18.27 4.7M
2025-07-01 17.91 18.73 17.78 18.53 8.4M
2025-06-30 18.00 18.13 17.74 17.91 5.6M
2025-06-27 17.69 17.89 17.60 17.79 3.5M
2025-06-26 17.68 17.91 17.52 17.63 3.4M
2025-06-25 17.65 17.74 17.43 17.68 4.1M
2025-06-24 17.22 17.85 17.21 17.60 4.4M
2025-06-23 16.88 17.22 16.80 17.19 3.0M
2025-06-20 17.17 17.35 16.81 17.05 5.2M
2025-06-19 17.99 18.30 17.13 17.17 7.1M
2025-06-18 17.90 18.46 17.90 18.01 4.1M
2025-06-17 18.20 18.42 17.88 18.02 4.1M
2025-06-16 17.71 18.24 17.69 18.08 4.2M
2025-06-13 18.69 18.69 17.62 17.98 12.8M
2025-06-12 18.90 19.09 18.70 18.92 7.0M
2025-06-11 19.30 19.32 18.95 18.98 7.5M
2025-06-10 18.47 19.51 18.38 19.35 16.1M
2025-06-09 18.28 18.66 18.18 18.47 5.6M
2025-06-06 18.18 18.49 17.90 18.33 6.8M
2025-06-05 18.25 18.73 18.10 18.23 8.2M
2025-06-04 18.68 18.97 18.15 18.23 9.1M
2025-06-03 18.10 18.85 17.95 18.41 10.3M
2025-05-30 18.10 18.38 17.93 18.10 5.5M
2025-05-29 18.05 18.25 17.88 18.08 5.4M
2025-05-28 18.11 18.48 17.95 18.04 8.6M
2025-05-27 18.43 18.98 18.32 18.38 9.0M
2025-05-26 18.68 18.80 18.40 18.53 8.5M
2025-05-23 18.99 19.30 18.70 18.71 11.1M
2025-05-22 18.38 19.19 18.34 18.86 15.6M
2025-05-21 18.68 19.66 18.54 18.56 18.8M
2025-05-20 18.23 19.28 17.90 18.94 17.9M
2025-05-19 18.42 18.47 17.93 18.29 11.2M
2025-05-16 17.31 18.79 17.28 18.38 21.2M
2025-05-15 17.60 17.80 17.19 17.39 8.3M
2025-05-14 17.45 17.60 17.18 17.59 11.1M
2025-05-13 17.45 17.59 17.22 17.45 11.5M
2025-05-12 17.17 17.55 16.86 17.52 22.3M
2025-05-09 16.22 17.47 16.22 17.20 28.4M
2025-05-08 16.00 16.45 15.87 16.28 10.6M
2025-05-07 16.00 16.27 15.85 16.06 11.4M
2025-05-06 15.75 16.07 15.55 15.95 10.0M
2025-04-30 15.66 15.75 15.44 15.61 8.1M
2025-04-29 15.22 15.98 15.20 15.52 11.5M
2025-04-28 15.47 15.54 15.14 15.22 8.6M
2025-04-25 15.84 15.89 15.26 15.37 12.4M
2025-04-24 16.15 16.31 15.76 15.84 11.9M
2025-04-23 15.94 16.18 15.85 15.98 7.6M
2025-04-22 16.21 16.55 15.80 16.00 11.0M
2025-04-21 15.71 16.26 15.63 16.09 14.0M
2025-04-18 16.00 16.79 15.75 15.86 14.9M
2025-04-17 16.14 16.66 15.82 16.33 19.9M
2025-04-16 16.37 16.62 15.79 15.93 13.5M
2025-04-15 16.88 16.98 16.24 16.46 13.2M
2025-04-14 16.58 17.45 16.40 16.82 24.0M
2025-04-11 14.59 16.12 14.50 16.12 16.5M
2025-04-10 14.90 15.25 14.55 14.65 17.9M
2025-04-09 13.25 14.76 13.01 14.47 25.1M
2025-04-08 12.72 13.87 12.72 13.45 20.9M
2025-04-07 14.07 14.34 14.07 14.07 6.5M
2025-04-03 16.50 16.88 15.31 15.63 24.6M
2025-04-02 17.40 17.46 16.80 16.94 22.7M
2025-04-01 16.78 18.00 16.61 17.81 32.5M
2025-03-31 16.76 17.15 16.33 16.94 19.2M
2025-03-28 16.87 17.55 16.70 17.05 26.1M
2025-03-27 15.90 17.53 15.85 17.53 21.4M
2025-03-26 16.03 16.36 15.87 15.94 15.0M
2025-03-25 15.36 16.69 15.06 16.28 28.1M
2025-03-24 15.70 15.84 15.00 15.44 17.2M
2025-03-21 16.19 16.72 15.60 15.88 27.3M
2025-03-20 18.00 18.00 16.43 16.89 54.0M
2025-03-19 15.03 16.56 14.95 16.56 20.2M
2025-03-18 15.17 15.25 14.87 15.05 14.7M
2025-03-17 15.56 15.64 14.96 15.18 30.3M
2025-03-14 13.74 15.25 13.74 15.25 24.0M
2025-03-13 13.97 14.16 13.60 13.86 9.8M
2025-03-12 14.01 14.14 13.77 14.00 11.4M
2025-03-11 14.16 14.22 13.80 14.06 11.5M
2025-03-10 14.21 14.58 14.12 14.39 12.9M
2025-03-07 13.78 14.64 13.75 14.35 22.5M
2025-03-06 13.82 13.99 13.66 13.92 13.5M
2025-03-05 13.84 13.99 13.40 13.80 16.3M
2025-03-04 13.88 14.28 13.75 14.07 17.5M
2025-03-03 14.41 15.14 13.96 14.06 31.5M
2025-02-28 13.63 14.89 13.45 14.50 35.7M
2025-02-27 14.00 14.09 13.45 13.70 17.0M
2025-02-26 13.40 14.49 13.40 14.08 29.1M
2025-02-25 13.62 14.73 13.60 14.08 37.3M
2025-02-24 13.75 13.79 13.33 13.42 32.6M
2025-02-21 14.36 14.36 13.85 14.36 23.5M
2025-02-20 11.93 13.05 11.93 13.05 11.2M
2025-02-19 11.66 11.93 11.64 11.86 2.9M
2025-02-18 12.01 12.04 11.57 11.61 4.5M
2025-02-17 12.09 12.09 11.92 12.01 2.9M
2025-02-14 12.05 12.15 11.98 12.00 2.2M
2025-02-13 12.21 12.28 12.00 12.08 3.4M
2025-02-12 12.11 12.43 12.08 12.20 4.6M
2025-02-11 12.14 12.15 12.00 12.09 3.4M
2025-02-10 12.43 12.43 11.93 12.13 7.5M
2025-02-07 11.87 12.32 11.75 12.23 6.9M
2025-02-06 11.60 11.98 11.53 11.77 4.1M
2025-02-05 11.80 11.84 11.50 11.60 2.6M
2025-01-27 11.71 12.03 11.71 11.76 2.8M
2025-01-24 11.45 11.78 11.37 11.71 2.8M
2025-01-23 11.50 11.68 11.41 11.50 2.7M
2025-01-22 11.45 11.58 11.33 11.39 1.3M
2025-01-21 11.71 11.74 11.47 11.56 1.7M
2025-01-20 11.46 11.83 11.34 11.65 3.2M
2025-01-17 11.32 11.39 11.12 11.34 1.9M
2025-01-16 11.39 11.53 11.16 11.26 2.3M
2025-01-15 11.49 11.49 11.24 11.31 1.6M
2025-01-14 11.20 11.38 11.10 11.37 2.5M
2025-01-13 10.87 11.06 10.70 11.03 2.0M
2025-01-10 11.50 11.50 10.97 10.98 4.5M
2025-01-09 11.21 11.86 11.15 11.44 4.1M
2025-01-08 11.55 11.55 11.05 11.28 2.3M
2025-01-07 11.15 11.47 11.03 11.41 2.2M
2025-01-06 11.00 11.38 10.72 11.14 3.4M
2025-01-03 11.61 11.69 11.04 11.06 3.0M
2025-01-02 11.79 11.96 11.50 11.57 3.4M