Shandong Liancheng Precision Manufacturing Co Ltd Class A (002921)

002921
🏛️ China →
15.69
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
2021-12-31 17.08 17.35 17.05 17.08 1.3M
2021-12-30 16.92 17.35 16.91 17.08 1.6M
2021-12-29 16.86 17.04 16.60 16.93 1.2M
2021-12-28 16.86 16.87 16.68 16.78 0.7M
2021-12-27 16.56 16.91 16.28 16.77 1.3M
2021-12-24 16.97 17.09 16.43 16.57 1.8M
2021-12-23 17.08 17.32 16.74 16.97 2.0M
2021-12-22 17.10 17.39 16.85 17.21 2.3M
2021-12-21 17.04 17.17 16.84 17.16 1.5M
2021-12-20 16.95 17.20 16.82 17.04 1.6M
2021-12-17 17.06 17.17 16.73 16.95 1.6M
2021-12-16 17.13 17.45 16.70 17.06 2.4M
2021-12-15 16.95 17.35 16.87 16.94 2.4M
2021-12-14 17.38 17.38 16.84 16.95 3.4M
2021-12-13 17.12 17.90 16.82 17.38 6.7M
2021-12-10 16.04 17.16 16.01 16.89 4.0M
2021-12-09 15.85 16.31 15.79 16.04 1.2M
2021-12-08 15.68 16.01 15.68 15.85 0.7M
2021-12-07 16.03 16.09 15.60 15.68 0.9M
2021-12-06 16.47 16.47 15.89 15.99 1.4M
2021-12-03 16.25 16.76 16.17 16.40 1.3M
2021-12-02 16.42 16.70 16.20 16.25 1.8M
2021-12-01 16.04 16.50 16.00 16.40 1.8M
2021-11-30 15.84 16.08 15.84 16.04 1.0M
2021-11-29 15.63 15.86 15.50 15.84 0.9M
2021-11-26 15.89 15.96 15.55 15.75 1.0M
2021-11-25 16.00 16.07 15.77 15.88 0.8M
2021-11-24 16.14 16.19 15.84 15.94 0.8M
2021-11-23 15.86 16.16 15.80 16.03 1.3M
2021-11-22 15.81 15.94 15.66 15.75 0.9M
2021-11-19 15.69 15.88 15.40 15.78 1.2M
2021-11-18 15.72 15.84 15.57 15.61 0.9M
2021-11-17 15.43 15.89 15.42 15.79 1.5M
2021-11-16 15.65 15.75 15.33 15.39 1.6M
2021-11-15 15.36 15.64 15.07 15.64 1.7M
2021-11-12 14.93 15.43 14.90 15.36 1.1M
2021-11-11 14.86 15.04 14.84 14.93 0.7M
2021-11-10 14.68 14.86 14.62 14.85 0.6M
2021-11-09 14.59 14.77 14.52 14.68 0.5M
2021-11-08 14.53 14.68 14.46 14.59 0.4M
2021-11-05 14.70 14.74 14.19 14.53 0.8M
2021-11-04 14.54 14.73 14.54 14.71 0.6M
2021-11-03 14.36 14.59 14.28 14.54 0.5M
2021-11-02 14.56 14.63 14.32 14.36 0.5M
2021-11-01 14.38 14.58 14.30 14.57 0.6M
2021-10-29 14.18 14.45 13.81 14.33 0.7M
2021-10-28 14.17 14.41 14.01 14.18 0.6M
2021-10-27 14.77 14.84 14.26 14.37 0.8M
2021-10-26 14.55 14.89 14.48 14.80 0.8M
2021-10-25 14.46 14.53 14.29 14.49 0.4M
2021-10-22 14.95 15.01 14.46 14.46 1.0M
2021-10-21 15.13 15.27 14.99 15.01 0.5M
2021-10-20 15.38 15.50 15.05 15.21 0.6M
2021-10-19 15.41 15.41 15.17 15.36 0.5M
2021-10-18 15.05 15.42 15.05 15.27 0.6M
2021-10-15 15.16 15.23 15.03 15.03 0.6M
2021-10-14 15.08 15.23 14.93 15.16 0.3M
2021-10-13 15.10 15.19 14.91 15.09 0.4M
2021-10-12 15.60 15.60 14.88 15.11 0.8M
2021-10-11 15.62 15.75 15.43 15.58 0.6M
2021-10-08 15.07 15.75 15.07 15.62 0.8M
2021-09-30 15.03 15.20 14.98 15.02 0.8M
2021-09-29 15.31 15.55 15.02 15.03 0.8M
2021-09-28 15.46 15.67 15.31 15.46 0.5M
2021-09-27 16.05 16.25 15.25 15.46 1.5M
2021-09-24 16.68 16.72 16.01 16.05 1.5M
2021-09-23 16.82 16.85 16.54 16.66 1.6M
2021-09-22 16.13 16.92 15.60 16.80 1.9M
2021-09-17 16.36 16.60 16.04 16.46 1.4M
2021-09-16 16.31 16.76 16.10 16.19 1.7M
2021-09-15 16.06 16.37 15.90 16.35 1.0M
2021-09-14 16.47 16.75 15.97 16.07 1.7M
2021-09-13 16.35 16.60 16.26 16.49 1.2M
2021-09-10 16.65 16.74 16.19 16.39 1.5M
2021-09-09 16.80 16.99 16.62 16.65 1.8M
2021-09-08 16.41 16.87 16.34 16.80 1.9M
2021-09-07 16.59 16.68 16.43 16.50 1.7M
2021-09-06 16.67 16.85 16.48 16.59 1.9M
2021-09-03 16.04 16.88 16.03 16.68 3.7M
2021-09-02 15.94 16.12 15.73 16.03 1.2M
2021-09-01 16.20 16.35 15.73 15.85 1.7M
2021-08-31 16.19 16.36 15.91 16.18 1.8M
2021-08-30 15.81 16.36 15.71 16.25 2.8M
2021-08-27 15.49 15.86 15.48 15.81 1.2M
2021-08-26 15.61 15.78 15.57 15.62 1.0M
2021-08-25 15.83 15.89 15.60 15.75 1.7M
2021-08-24 15.42 16.16 15.35 15.94 3.2M
2021-08-23 14.78 15.53 14.75 15.37 2.2M
2021-08-20 15.15 15.16 14.68 14.78 1.1M
2021-08-19 15.22 15.35 15.05 15.18 0.9M
2021-08-18 15.49 15.60 15.20 15.38 1.0M
2021-08-17 15.50 15.63 15.26 15.50 1.1M
2021-08-16 15.52 15.59 15.43 15.52 0.9M
2021-08-13 15.50 15.72 15.44 15.51 1.2M
2021-08-12 15.50 15.60 15.31 15.50 0.9M
2021-08-11 15.29 15.60 15.27 15.53 1.3M
2021-08-10 15.23 15.41 15.18 15.39 1.2M
2021-08-09 15.30 15.34 15.07 15.20 1.3M
2021-08-06 15.15 15.35 14.88 15.32 0.7M
2021-08-05 15.08 15.14 14.84 15.11 0.7M
2021-08-04 15.09 15.24 14.90 15.13 0.9M
2021-08-03 15.20 15.26 15.02 15.09 1.1M
2021-08-02 14.51 15.30 14.51 15.27 2.0M
2021-07-30 14.36 14.67 14.13 14.67 0.9M
2021-07-29 13.80 14.70 13.73 14.36 1.7M
2021-07-28 14.13 14.16 13.63 13.67 0.9M
2021-07-27 14.40 14.52 14.11 14.11 0.5M
2021-07-26 14.90 14.91 14.27 14.35 1.1M
2021-07-23 15.25 15.25 14.80 14.95 0.9M
2021-07-22 15.15 15.26 15.09 15.17 0.5M
2021-07-21 15.00 15.25 14.95 15.20 0.7M
2021-07-20 14.84 15.15 14.70 15.09 0.8M
2021-07-19 15.17 15.19 14.86 14.89 1.0M
2021-07-16 15.25 15.34 15.17 15.20 0.6M
2021-07-15 15.61 15.61 15.17 15.27 1.3M
2021-07-14 15.75 15.79 15.52 15.68 0.9M
2021-07-13 15.73 15.84 15.65 15.81 0.8M
2021-07-12 15.86 15.87 15.63 15.83 1.3M
2021-07-09 15.55 15.69 15.45 15.67 0.5M
2021-07-08 15.56 15.98 15.46 15.65 0.9M
2021-07-07 15.40 15.72 15.30 15.56 0.7M
2021-07-06 16.18 16.18 15.28 15.53 1.1M
2021-07-05 15.19 15.39 15.15 15.37 0.6M
2021-07-02 15.30 15.45 15.18 15.20 0.7M
2021-07-01 15.70 15.70 15.19 15.47 0.9M
2021-06-30 15.45 15.80 15.32 15.47 0.8M
2021-06-29 15.69 15.69 15.35 15.50 0.7M
2021-06-28 15.59 15.64 15.51 15.56 0.6M
2021-06-25 15.76 15.96 15.51 15.79 0.7M
2021-06-24 15.92 15.92 15.68 15.76 0.6M
2021-06-23 16.12 16.12 15.81 15.92 0.7M
2021-06-22 15.85 16.08 15.62 16.01 1.2M
2021-06-21 15.42 15.96 15.40 15.81 1.1M
2021-06-18 15.36 15.53 15.20 15.50 0.7M
2021-06-17 15.39 15.60 15.33 15.36 0.8M
2021-06-16 15.57 15.99 15.34 15.47 0.9M
2021-06-15 15.81 15.97 15.30 15.74 1.5M
2021-06-11 15.86 16.47 15.84 15.86 1.5M
2021-06-10 16.16 16.17 15.73 15.84 2.1M
2021-06-09 16.09 16.24 15.92 16.22 0.9M
2021-06-08 16.48 16.48 16.01 16.09 1.5M
2021-06-07 16.28 16.68 16.12 16.49 2.1M
2021-06-04 15.92 16.22 15.85 16.18 1.3M
2021-06-03 15.86 16.07 15.75 15.87 0.8M
2021-06-02 16.20 16.31 15.84 15.86 1.3M
2021-06-01 15.54 16.29 15.44 16.14 2.1M
2021-05-31 15.78 15.78 15.33 15.46 1.2M
2021-05-28 15.87 15.87 15.66 15.67 0.8M
2021-05-27 15.80 15.90 15.71 15.87 0.7M
2021-05-26 15.60 15.76 15.55 15.73 0.7M
2021-05-25 15.46 15.60 15.36 15.58 0.8M
2021-05-24 15.71 15.71 15.40 15.46 1.1M
2021-05-21 15.70 15.92 15.62 15.63 0.8M
2021-05-20 15.91 16.12 15.65 15.70 1.4M
2021-05-19 15.56 16.36 15.53 15.91 1.8M
2021-05-18 16.11 16.11 15.50 15.64 2.2M
2021-05-17 17.08 17.10 16.02 16.24 2.7M
2021-05-14 15.86 16.99 15.62 16.88 3.2M
2021-05-13 15.50 15.83 15.50 15.58 0.8M
2021-05-12 15.46 15.78 15.09 15.69 1.4M
2021-05-11 15.50 15.73 15.30 15.43 1.5M
2021-05-10 16.50 16.50 15.62 15.65 2.1M
2021-05-07 16.35 16.57 16.06 16.52 0.9M
2021-05-06 16.59 16.75 16.25 16.35 0.9M
2021-04-30 16.59 16.79 16.32 16.58 0.9M
2021-04-29 16.76 17.02 16.55 16.59 1.1M
2021-04-28 17.05 17.05 16.62 16.71 1.0M
2021-04-27 16.88 17.12 16.47 16.84 1.3M
2021-04-26 16.59 17.14 16.51 16.84 1.7M
2021-04-23 16.83 16.92 16.56 16.59 1.5M
2021-04-22 17.15 17.29 16.78 16.82 1.6M
2021-04-21 16.79 17.27 16.59 17.03 2.6M
2021-04-20 16.59 16.89 16.50 16.78 1.7M
2021-04-19 16.38 16.67 16.19 16.59 2.1M
2021-04-16 15.97 16.36 15.78 16.30 2.1M
2021-04-15 15.36 16.07 15.27 15.94 2.8M
2021-04-14 14.84 15.24 14.76 15.19 0.9M
2021-04-13 14.79 14.96 14.74 14.84 0.5M
2021-04-12 15.50 15.51 14.71 14.79 1.7M
2021-04-09 15.59 15.83 15.48 15.51 1.8M
2021-04-08 15.38 15.85 15.24 15.72 1.5M
2021-04-07 15.49 15.54 15.23 15.39 0.7M
2021-04-06 15.33 15.52 15.26 15.49 0.8M
2021-04-02 15.31 15.34 15.11 15.29 0.7M
2021-04-01 15.22 15.39 15.10 15.25 1.1M
2021-03-31 15.39 15.39 15.23 15.38 0.6M
2021-03-30 15.59 15.60 15.16 15.20 1.4M
2021-03-29 15.72 16.03 15.67 15.72 0.9M
2021-03-26 15.54 15.89 15.42 15.70 0.8M
2021-03-25 15.82 15.95 15.39 15.55 1.1M
2021-03-24 15.92 16.22 15.71 15.99 1.7M
2021-03-23 16.15 16.18 15.89 15.98 1.6M
2021-03-22 16.39 16.57 15.62 16.14 3.2M
2021-03-19 16.39 16.73 16.31 16.65 2.0M
2021-03-18 16.09 16.68 16.06 16.59 2.3M
2021-03-17 15.54 16.13 15.39 16.09 1.6M
2021-03-16 15.31 15.67 15.25 15.54 1.1M
2021-03-15 15.01 15.35 14.92 15.30 1.0M
2021-03-12 14.77 15.13 14.77 15.02 0.9M
2021-03-11 14.39 14.79 14.39 14.77 0.6M
2021-03-10 14.82 14.97 14.35 14.45 0.8M
2021-03-09 15.09 15.22 14.59 14.82 1.2M
2021-03-08 15.15 15.35 15.02 15.08 1.0M
2021-03-05 14.85 15.23 14.85 15.18 1.1M
2021-03-04 15.08 15.38 14.87 14.98 1.7M
2021-03-03 14.60 15.12 14.49 15.06 1.4M
2021-03-02 14.52 14.67 14.46 14.60 0.7M
2021-03-01 14.35 14.56 14.28 14.53 0.7M
2021-02-26 13.95 14.39 13.85 14.32 0.8M
2021-02-25 14.22 14.29 14.06 14.15 0.5M
2021-02-24 14.11 14.39 14.11 14.24 0.6M
2021-02-23 14.14 14.51 14.03 14.15 0.7M
2021-02-22 14.05 14.61 14.05 14.25 1.2M
2021-02-19 13.55 14.01 13.52 14.00 0.9M
2021-02-18 13.38 13.62 13.38 13.58 0.7M
2021-02-10 13.15 13.51 13.15 13.30 0.7M
2021-02-09 13.04 13.18 12.89 13.15 0.5M
2021-02-08 12.89 13.05 12.77 12.92 0.7M
2021-02-05 13.10 13.25 12.92 12.96 1.0M
2021-02-04 13.46 13.52 12.99 13.09 1.3M
2021-02-03 13.81 13.88 13.48 13.55 1.0M
2021-02-02 13.86 14.05 13.75 13.81 0.8M
2021-02-01 14.12 14.29 13.79 13.86 1.5M
2021-01-29 14.76 14.77 14.11 14.17 1.3M
2021-01-28 14.32 14.62 14.22 14.55 0.8M
2021-01-27 14.29 14.49 14.17 14.36 0.7M
2021-01-26 14.24 14.45 14.15 14.29 0.6M
2021-01-25 14.75 14.75 14.24 14.29 1.0M
2021-01-22 14.64 14.84 14.52 14.68 1.0M
2021-01-21 14.62 14.85 14.59 14.74 1.3M
2021-01-20 14.62 14.92 14.42 14.67 1.2M
2021-01-19 14.50 14.75 14.42 14.60 1.0M
2021-01-18 14.45 14.70 14.24 14.49 1.6M
2021-01-15 14.39 14.69 14.20 14.47 2.3M
2021-01-14 14.45 15.18 14.15 14.81 3.3M
2021-01-13 13.87 14.07 13.50 14.05 1.7M
2021-01-12 13.82 14.14 13.55 13.87 1.0M
2021-01-11 13.94 14.05 13.49 13.71 1.4M
2021-01-08 13.78 14.29 13.46 13.92 1.8M
2021-01-07 14.40 14.52 13.69 13.87 1.8M
2021-01-06 14.92 15.02 14.40 14.49 1.7M
2021-01-05 15.14 15.19 14.80 14.92 1.1M
2021-01-04 15.02 15.27 14.98 15.14 1.0M