Shandong High Speed Renewable Energy Group Ltd (000803)

000803
🏛️ China →
7.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 6.68 6.87 6.68 6.84 786.7K
09:35 6.85 6.91 6.85 6.89 1,171.2K
09:40 6.89 6.93 6.85 6.91 680.0K
09:45 6.91 6.94 6.86 6.89 680.0K
09:50 6.89 6.89 6.85 6.87 316.5K
09:55 6.85 6.86 6.84 6.85 230.1K
10:00 6.84 6.89 6.82 6.89 235.1K
10:05 6.89 7.01 6.89 7.00 1,376.3K
10:10 7.00 7.12 7.00 7.10 2,382.8K
10:15 7.10 7.25 7.09 7.23 2,856.1K
10:20 7.23 7.31 7.20 7.20 2,448.0K
10:25 7.20 7.27 7.20 7.22 525.5K
10:30 7.21 7.24 7.18 7.18 492.5K
10:35 7.17 7.20 7.15 7.17 339.4K
10:40 7.16 7.19 7.16 7.16 451.9K
10:45 7.16 7.20 7.16 7.18 414.2K
10:50 7.18 7.20 7.16 7.17 143.1K
10:55 7.17 7.19 7.17 7.19 279.9K
11:00 7.18 7.19 7.15 7.15 193.9K
11:05 7.15 7.16 7.14 7.14 157.8K
11:10 7.14 7.16 7.12 7.13 250.3K
11:15 7.12 7.15 7.12 7.13 123.1K
11:20 7.13 7.13 7.11 7.13 232.4K
11:25 7.12 7.13 7.09 7.10 170.1K
13:00 7.11 7.11 7.04 7.04 481.2K
13:05 7.04 7.08 7.04 7.06 198.7K
13:10 7.05 7.08 7.05 7.08 292.9K
13:15 7.08 7.08 7.04 7.04 121.1K
13:20 7.04 7.06 7.03 7.04 168.1K
13:25 7.04 7.04 7.03 7.04 212.4K
13:30 7.04 7.06 7.03 7.04 127.3K
13:35 7.03 7.05 7.02 7.04 96.6K
13:40 7.03 7.04 7.02 7.04 146.8K
13:45 7.04 7.06 7.03 7.05 48.1K
13:50 7.06 7.06 7.00 7.01 351.2K
13:55 7.02 7.02 7.00 7.01 124.8K
14:00 7.01 7.06 7.00 7.06 175.4K
14:05 7.05 7.06 7.03 7.04 172.6K
14:10 7.04 7.06 7.03 7.05 156.1K
14:15 7.04 7.06 7.04 7.05 195.5K
14:20 7.05 7.06 7.04 7.05 130.6K
14:25 7.04 7.05 7.03 7.05 114.9K
14:30 7.05 7.06 7.02 7.02 123.1K
14:35 7.03 7.04 7.00 7.00 231.4K
14:40 7.00 7.04 7.00 7.04 128.3K
14:45 7.03 7.04 7.01 7.02 194.2K
14:50 7.02 7.02 7.00 7.02 338.0K
14:55 7.02 7.02 7.01 7.02 91.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 6.68 7.33 6.66 7.00 21.5M
2025-09-25 6.89 6.95 6.68 6.72 10.7M
2025-09-24 6.70 6.95 6.67 6.89 10.9M
2025-09-23 7.02 7.04 6.60 6.72 20.2M
2025-09-22 7.20 7.33 6.81 7.03 24.0M
2025-09-19 7.20 7.28 7.07 7.18 12.0M
2025-09-18 7.45 7.50 7.14 7.22 18.8M
2025-09-17 7.55 7.57 7.36 7.44 13.0M
2025-09-16 7.55 7.64 7.42 7.54 9.7M
2025-09-15 7.69 7.74 7.48 7.54 14.0M
2025-09-12 7.79 7.92 7.57 7.72 17.2M
2025-09-11 7.72 7.76 7.50 7.68 14.6M
2025-09-10 7.82 8.10 7.67 7.74 22.6M
2025-09-09 7.75 8.28 7.75 7.96 37.6M
2025-09-08 7.30 7.68 7.26 7.67 22.8M
2025-09-05 7.36 7.48 7.00 7.31 26.2M
2025-09-04 7.25 7.60 7.04 7.33 28.2M
2025-09-03 7.15 7.46 7.15 7.25 21.3M
2025-09-02 7.18 7.42 7.03 7.18 19.8M
2025-09-01 7.00 7.41 6.92 7.17 20.4M
2025-08-29 7.13 7.17 6.97 6.99 16.4M
2025-08-28 7.25 7.36 6.95 7.26 16.2M
2025-08-27 7.47 7.64 7.22 7.25 19.3M
2025-08-26 7.44 7.58 7.38 7.53 13.9M
2025-08-25 7.50 7.61 7.30 7.46 23.7M
2025-08-22 7.80 7.94 7.31 7.44 23.3M
2025-08-21 7.46 7.70 7.35 7.57 19.1M
2025-08-20 7.38 7.70 7.33 7.35 19.4M
2025-08-19 7.47 7.55 7.35 7.40 16.8M
2025-08-18 7.02 7.55 7.02 7.49 27.8M
2025-08-15 7.02 7.12 6.93 7.02 12.7M
2025-08-14 7.36 7.39 6.90 6.96 21.8M
2025-08-13 7.23 7.35 7.18 7.30 17.6M
2025-08-12 7.25 7.50 7.10 7.23 21.3M
2025-08-11 7.34 7.44 7.23 7.27 23.4M
2025-08-08 6.92 7.50 6.85 7.32 40.8M
2025-08-07 6.88 6.91 6.72 6.84 14.9M
2025-08-06 6.73 6.91 6.70 6.88 18.9M
2025-08-05 6.67 6.72 6.59 6.70 14.3M
2025-08-04 6.80 6.82 6.63 6.68 21.2M
2025-08-01 6.50 6.96 6.43 6.82 42.4M
2025-07-31 6.44 6.52 6.34 6.35 11.4M
2025-07-30 6.55 6.56 6.40 6.47 16.6M
2025-07-29 6.40 6.56 6.22 6.55 24.1M
2025-07-28 6.32 6.47 6.30 6.39 15.7M
2025-07-25 6.29 6.30 6.23 6.29 12.9M
2025-07-24 6.27 6.32 6.24 6.30 14.2M
2025-07-23 6.40 6.45 6.25 6.27 23.9M
2025-07-22 6.55 6.58 6.40 6.42 22.3M
2025-07-21 6.48 6.66 6.46 6.57 23.9M
2025-07-18 6.54 6.63 6.43 6.59 25.5M
2025-07-17 7.10 7.15 6.53 6.56 56.2M
2025-07-16 7.28 7.42 7.00 7.17 41.1M
2025-07-15 6.73 7.36 6.48 7.13 51.4M
2025-07-14 6.56 6.70 6.56 6.70 12.9M
2025-07-11 6.62 6.68 6.51 6.59 14.8M
2025-07-10 6.59 6.81 6.55 6.66 19.1M
2025-07-09 6.56 6.87 6.54 6.60 17.6M
2025-07-08 6.54 6.65 6.50 6.56 20.9M
2025-07-07 6.14 6.67 6.12 6.59 34.4M
2025-07-04 6.27 6.30 6.12 6.15 9.6M
2025-07-03 6.26 6.30 6.17 6.30 12.0M
2025-07-02 6.12 6.35 6.08 6.28 16.3M
2025-07-01 6.16 6.22 6.09 6.12 11.9M
2025-06-30 5.92 6.33 5.91 6.16 23.7M
2025-06-27 5.88 5.96 5.84 5.91 10.7M
2025-06-26 5.96 6.02 5.85 5.87 16.3M
2025-06-25 5.94 6.13 5.90 5.99 17.7M
2025-06-24 5.80 6.00 5.67 5.91 14.0M
2025-06-23 5.63 5.81 5.58 5.81 12.8M
2025-06-20 5.79 5.95 5.63 5.67 16.0M
2025-06-19 6.30 6.30 5.74 5.78 35.2M
2025-06-18 6.36 6.43 6.20 6.32 18.1M
2025-06-17 6.18 6.46 6.11 6.36 26.8M
2025-06-16 6.17 6.31 6.08 6.18 27.6M
2025-06-13 5.83 6.28 5.83 6.14 34.7M
2025-06-12 5.85 5.87 5.79 5.87 6.8M
2025-06-11 5.85 5.90 5.80 5.84 9.9M
2025-06-10 5.89 6.00 5.80 5.86 11.0M
2025-06-09 5.77 5.95 5.71 5.90 12.5M
2025-06-06 5.70 5.79 5.67 5.77 6.8M
2025-06-05 5.77 5.82 5.70 5.72 8.4M
2025-06-04 5.85 5.85 5.74 5.76 9.2M
2025-06-03 5.71 5.84 5.61 5.81 14.0M
2025-05-30 5.88 5.94 5.67 5.70 12.2M
2025-05-29 5.83 5.95 5.78 5.89 16.2M
2025-05-28 5.75 6.02 5.74 5.81 17.5M
2025-05-27 5.58 5.82 5.55 5.77 14.2M
2025-05-26 5.51 5.64 5.49 5.60 6.9M
2025-05-23 5.63 5.70 5.51 5.52 9.2M
2025-05-22 5.70 5.75 5.61 5.65 7.9M
2025-05-21 5.83 5.85 5.67 5.74 8.8M
2025-05-20 5.65 5.74 5.61 5.73 10.1M
2025-05-19 5.49 5.75 5.48 5.65 13.8M
2025-05-16 5.45 5.54 5.43 5.49 5.5M
2025-05-15 5.46 5.56 5.40 5.47 6.6M
2025-05-14 5.44 5.49 5.40 5.48 6.1M
2025-05-13 5.55 5.59 5.44 5.46 8.8M
2025-05-12 5.65 5.65 5.49 5.54 11.1M
2025-05-09 5.67 5.68 5.58 5.61 7.2M
2025-05-08 5.64 5.70 5.57 5.68 8.9M
2025-05-07 5.67 5.71 5.55 5.64 10.2M
2025-05-06 5.40 5.65 5.39 5.62 14.2M
2025-04-30 5.52 5.60 5.38 5.42 13.2M
2025-04-29 5.60 5.64 5.48 5.51 11.8M
2025-04-28 5.52 5.68 5.47 5.60 14.7M
2025-04-25 5.45 5.60 5.45 5.54 12.7M
2025-04-24 5.59 5.62 5.42 5.45 18.5M
2025-04-23 5.65 5.88 5.56 5.60 36.0M
2025-04-22 5.24 5.53 5.24 5.49 13.5M
2025-04-21 5.20 5.26 5.13 5.25 5.8M
2025-04-18 5.29 5.37 5.17 5.22 6.9M
2025-04-17 5.16 5.36 5.12 5.32 8.8M
2025-04-16 5.18 5.29 5.07 5.17 9.9M
2025-04-15 5.21 5.23 5.12 5.18 5.1M
2025-04-14 5.06 5.27 5.00 5.13 10.3M
2025-04-11 4.92 5.05 4.88 4.98 7.7M
2025-04-10 4.90 5.03 4.87 4.92 9.1M
2025-04-09 4.58 4.92 4.32 4.83 15.3M
2025-04-08 4.80 4.87 4.46 4.62 20.5M
2025-04-07 4.97 5.20 4.96 4.96 10.0M
2025-04-03 5.51 5.59 5.43 5.51 7.3M
2025-04-02 5.58 5.67 5.48 5.50 10.4M
2025-04-01 5.40 5.64 5.31 5.54 15.8M
2025-03-31 5.55 5.66 5.35 5.40 21.2M
2025-03-28 5.73 6.22 5.70 5.73 30.4M
2025-03-27 5.77 5.77 5.56 5.65 13.7M
2025-03-26 5.86 5.93 5.67 5.77 18.4M
2025-03-25 5.77 6.21 5.73 5.86 28.6M
2025-03-24 5.79 5.86 5.62 5.71 14.6M
2025-03-21 5.97 5.99 5.80 5.82 15.6M
2025-03-20 5.58 6.13 5.56 5.99 37.0M
2025-03-19 5.58 5.63 5.50 5.58 7.7M
2025-03-18 5.51 5.65 5.51 5.56 10.4M
2025-03-17 5.45 5.52 5.38 5.51 14.8M
2025-03-14 5.56 5.67 5.39 5.43 23.6M
2025-03-13 5.35 5.67 5.31 5.55 21.1M
2025-03-12 5.30 5.42 5.23 5.38 11.0M
2025-03-11 5.20 5.29 5.16 5.27 8.5M
2025-03-10 5.45 5.55 5.20 5.26 16.3M
2025-03-07 5.20 5.45 5.15 5.37 16.2M
2025-03-06 5.11 5.25 5.07 5.21 11.8M
2025-03-05 5.14 5.16 4.98 5.11 9.1M
2025-03-04 5.00 5.15 4.96 5.14 8.2M
2025-03-03 4.98 5.10 4.96 5.00 12.0M
2025-02-28 5.11 5.26 4.96 4.98 13.8M
2025-02-27 5.15 5.19 5.05 5.12 9.2M
2025-02-26 5.12 5.23 5.11 5.16 7.5M
2025-02-25 5.28 5.31 5.12 5.14 10.0M
2025-02-24 5.09 5.30 5.05 5.28 16.0M
2025-02-21 5.13 5.15 5.05 5.08 8.8M
2025-02-20 5.11 5.15 5.05 5.13 6.8M
2025-02-19 5.06 5.14 5.03 5.10 7.1M
2025-02-18 5.17 5.20 5.03 5.06 9.4M
2025-02-17 5.06 5.21 5.05 5.18 9.1M
2025-02-14 5.07 5.19 5.03 5.05 9.7M
2025-02-13 5.14 5.19 5.08 5.09 6.3M
2025-02-12 5.14 5.22 5.03 5.16 8.3M
2025-02-11 5.31 5.33 5.11 5.11 9.1M
2025-02-10 5.11 5.32 5.11 5.30 10.6M
2025-02-07 5.10 5.19 5.06 5.11 9.1M
2025-02-06 5.08 5.14 4.94 5.09 8.9M
2025-02-05 4.91 5.05 4.87 5.04 8.9M
2025-01-27 4.99 5.12 4.85 4.87 6.9M
2025-01-24 4.89 5.03 4.74 4.96 8.9M
2025-01-23 4.99 5.03 4.82 4.83 8.7M
2025-01-22 5.00 5.00 4.84 4.91 7.2M
2025-01-21 5.12 5.15 4.95 4.99 8.6M
2025-01-20 5.18 5.26 5.09 5.12 7.2M
2025-01-17 5.27 5.32 5.16 5.18 8.5M
2025-01-16 5.10 5.30 5.10 5.27 12.3M
2025-01-15 5.15 5.25 5.11 5.13 8.4M
2025-01-14 5.05 5.18 5.01 5.17 10.5M
2025-01-13 4.93 5.25 4.70 5.02 13.7M
2025-01-10 4.95 5.02 4.87 4.92 10.0M
2025-01-09 4.84 5.06 4.83 4.95 10.4M
2025-01-08 4.80 4.93 4.68 4.89 11.6M
2025-01-07 4.69 4.85 4.65 4.85 9.4M
2025-01-06 4.61 4.71 4.37 4.66 11.2M
2025-01-03 5.00 5.00 4.60 4.61 14.8M
2025-01-02 5.13 5.20 4.90 4.93 14.0M