Shandong Mining Machinery Group Co Ltd (002526)

002526
🏛️ China →
3.83
Letzte Aktualisierung: 2025-09-30
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
2022-12-30 2.20 2.26 2.19 2.23 18.3M
2022-12-29 2.20 2.22 2.18 2.19 13.9M
2022-12-28 2.23 2.24 2.19 2.20 11.6M
2022-12-27 2.22 2.25 2.21 2.24 11.8M
2022-12-26 2.20 2.23 2.19 2.22 10.8M
2022-12-23 2.19 2.22 2.18 2.21 11.5M
2022-12-22 2.25 2.25 2.19 2.20 18.3M
2022-12-21 2.27 2.27 2.22 2.23 12.3M
2022-12-20 2.25 2.28 2.22 2.27 14.5M
2022-12-19 2.28 2.30 2.22 2.24 17.9M
2022-12-16 2.32 2.32 2.28 2.29 18.5M
2022-12-15 2.31 2.35 2.31 2.33 13.1M
2022-12-14 2.34 2.36 2.31 2.32 17.0M
2022-12-13 2.33 2.37 2.33 2.34 14.6M
2022-12-12 2.37 2.38 2.33 2.33 20.8M
2022-12-09 2.39 2.41 2.36 2.38 22.0M
2022-12-08 2.41 2.42 2.38 2.39 20.0M
2022-12-07 2.41 2.42 2.38 2.40 19.7M
2022-12-06 2.44 2.44 2.40 2.41 20.0M
2022-12-05 2.42 2.46 2.41 2.44 39.6M
2022-12-02 2.37 2.42 2.37 2.42 23.9M
2022-12-01 2.42 2.42 2.37 2.38 22.2M
2022-11-30 2.40 2.42 2.38 2.40 26.5M
2022-11-29 2.34 2.39 2.33 2.39 29.8M
2022-11-28 2.34 2.34 2.31 2.33 19.2M
2022-11-25 2.36 2.37 2.33 2.35 16.2M
2022-11-24 2.37 2.38 2.34 2.35 16.6M
2022-11-23 2.38 2.39 2.33 2.36 23.5M
2022-11-22 2.40 2.42 2.36 2.38 29.0M
2022-11-21 2.39 2.41 2.37 2.40 21.7M
2022-11-18 2.45 2.46 2.39 2.41 34.6M
2022-11-17 2.44 2.48 2.42 2.44 41.3M
2022-11-16 2.41 2.51 2.39 2.46 66.6M
2022-11-15 2.36 2.42 2.34 2.41 30.1M
2022-11-14 2.39 2.40 2.34 2.35 27.4M
2022-11-11 2.41 2.42 2.38 2.38 33.7M
2022-11-10 2.39 2.40 2.36 2.38 25.3M
2022-11-09 2.38 2.41 2.37 2.40 26.1M
2022-11-08 2.41 2.41 2.36 2.39 20.6M
2022-11-07 2.39 2.41 2.36 2.40 30.5M
2022-11-04 2.36 2.41 2.35 2.39 27.7M
2022-11-03 2.34 2.37 2.32 2.37 21.3M
2022-11-02 2.36 2.38 2.34 2.36 29.8M
2022-11-01 2.33 2.36 2.32 2.35 21.9M
2022-10-31 2.25 2.34 2.23 2.31 24.9M
2022-10-28 2.33 2.35 2.26 2.27 32.3M
2022-10-27 2.35 2.37 2.31 2.32 20.2M
2022-10-26 2.34 2.38 2.31 2.36 31.1M
2022-10-25 2.28 2.36 2.25 2.34 30.0M
2022-10-24 2.32 2.35 2.27 2.29 24.8M
2022-10-21 2.29 2.33 2.29 2.31 13.6M
2022-10-20 2.32 2.33 2.28 2.30 17.0M
2022-10-19 2.34 2.36 2.32 2.33 14.1M
2022-10-18 2.36 2.37 2.33 2.35 27.9M
2022-10-17 2.25 2.39 2.25 2.37 47.6M
2022-10-14 2.24 2.29 2.24 2.26 23.8M
2022-10-13 2.22 2.26 2.22 2.24 18.5M
2022-10-12 2.18 2.24 2.15 2.24 22.8M
2022-10-11 2.14 2.18 2.11 2.17 17.8M
2022-10-10 2.19 2.21 2.13 2.15 23.4M
2022-09-30 2.23 2.23 2.18 2.20 21.2M
2022-09-29 2.24 2.31 2.21 2.23 36.8M
2022-09-28 2.29 2.29 2.22 2.22 19.5M
2022-09-27 2.25 2.30 2.23 2.29 27.9M
2022-09-26 2.29 2.29 2.22 2.23 22.0M
2022-09-23 2.36 2.37 2.29 2.31 19.7M
2022-09-22 2.38 2.40 2.35 2.36 19.5M
2022-09-21 2.37 2.40 2.34 2.39 21.2M
2022-09-20 2.32 2.38 2.31 2.37 27.5M
2022-09-19 2.33 2.35 2.28 2.30 21.4M
2022-09-16 2.41 2.43 2.33 2.34 28.5M
2022-09-15 2.50 2.52 2.39 2.43 34.3M
2022-09-14 2.49 2.52 2.46 2.49 20.9M
2022-09-13 2.53 2.57 2.51 2.52 19.8M
2022-09-09 2.54 2.56 2.51 2.54 20.8M
2022-09-08 2.57 2.60 2.54 2.54 32.1M
2022-09-07 2.57 2.62 2.55 2.57 33.4M
2022-09-06 2.54 2.57 2.52 2.57 35.7M
2022-09-05 2.47 2.54 2.46 2.53 39.3M
2022-09-02 2.41 2.48 2.41 2.47 30.7M
2022-09-01 2.42 2.50 2.41 2.43 36.8M
2022-08-31 2.51 2.51 2.41 2.41 39.1M
2022-08-30 2.55 2.56 2.48 2.51 38.1M
2022-08-29 2.49 2.55 2.40 2.55 36.5M
2022-08-26 2.52 2.59 2.50 2.53 45.5M
2022-08-25 2.58 2.58 2.47 2.50 45.2M
2022-08-24 2.65 2.67 2.54 2.55 50.0M
2022-08-23 2.59 2.67 2.58 2.63 40.5M
2022-08-22 2.64 2.65 2.58 2.61 46.1M
2022-08-19 2.72 2.73 2.63 2.64 61.3M
2022-08-18 2.67 2.75 2.62 2.72 80.3M
2022-08-17 2.67 2.71 2.64 2.67 52.4M
2022-08-16 2.59 2.73 2.58 2.67 89.7M
2022-08-15 2.63 2.64 2.56 2.59 53.1M
2022-08-12 2.59 2.69 2.58 2.63 79.8M
2022-08-11 2.58 2.67 2.58 2.59 77.4M
2022-08-10 2.53 2.57 2.51 2.56 59.9M
2022-08-09 2.58 2.61 2.54 2.55 58.4M
2022-08-08 2.54 2.60 2.50 2.59 57.4M
2022-08-05 2.58 2.59 2.51 2.55 66.7M
2022-08-04 2.53 2.58 2.50 2.57 79.6M
2022-08-03 2.53 2.68 2.47 2.50 111.0M
2022-08-02 2.69 2.69 2.48 2.51 121.3M
2022-08-01 2.85 2.87 2.71 2.73 109.8M
2022-07-29 2.92 2.95 2.82 2.84 105.7M
2022-07-28 2.80 2.95 2.79 2.95 149.1M
2022-07-27 2.81 2.83 2.77 2.80 75.8M
2022-07-26 2.79 2.87 2.75 2.84 78.4M
2022-07-25 2.89 2.96 2.80 2.81 103.1M
2022-07-22 2.96 3.05 2.86 2.91 145.2M
2022-07-21 3.01 3.08 2.94 3.00 190.9M
2022-07-20 2.89 3.18 2.84 3.09 269.9M
2022-07-19 2.77 3.08 2.72 2.91 244.9M
2022-07-18 2.67 2.84 2.67 2.80 153.1M
2022-07-15 2.71 2.92 2.71 2.75 178.1M
2022-07-14 2.91 2.95 2.72 2.73 267.3M
2022-07-13 2.74 3.11 2.64 3.02 367.3M
2022-07-12 2.97 3.28 2.77 2.84 436.0M
2022-07-11 2.98 2.98 2.86 2.98 198.8M
2022-07-08 2.46 2.71 2.45 2.71 101.7M
2022-07-07 2.50 2.55 2.46 2.46 85.3M
2022-07-06 2.46 2.53 2.40 2.51 91.0M
2022-07-05 2.47 2.54 2.43 2.48 84.8M
2022-07-04 2.37 2.57 2.36 2.51 133.6M
2022-07-01 2.35 2.45 2.31 2.40 82.0M
2022-06-30 2.32 2.45 2.32 2.36 96.8M
2022-06-29 2.48 2.55 2.35 2.35 130.9M
2022-06-28 2.50 2.56 2.46 2.47 161.6M
2022-06-27 2.39 2.64 2.39 2.57 251.8M
2022-06-24 2.60 2.77 2.48 2.50 391.0M
2022-06-23 2.25 2.52 2.25 2.52 173.6M
2022-06-22 2.21 2.38 2.18 2.29 106.6M
2022-06-21 2.14 2.23 2.13 2.20 38.7M
2022-06-20 2.14 2.15 2.12 2.14 11.2M
2022-06-17 2.14 2.15 2.11 2.14 11.4M
2022-06-16 2.15 2.17 2.14 2.15 15.3M
2022-06-15 2.13 2.18 2.13 2.15 21.2M
2022-06-14 2.13 2.14 2.08 2.13 17.9M
2022-06-13 2.14 2.15 2.11 2.14 15.4M
2022-06-10 2.12 2.16 2.10 2.15 14.5M
2022-06-09 2.16 2.17 2.11 2.12 19.1M
2022-06-08 2.17 2.18 2.13 2.16 17.4M
2022-06-07 2.17 2.18 2.14 2.16 16.2M
2022-06-06 2.17 2.18 2.15 2.17 14.8M
2022-06-02 2.18 2.18 2.15 2.17 13.2M
2022-06-01 2.17 2.19 2.16 2.18 14.6M
2022-05-31 2.17 2.18 2.15 2.17 16.3M
2022-05-30 2.19 2.20 2.16 2.18 13.0M
2022-05-27 2.18 2.21 2.16 2.18 20.7M
2022-05-26 2.19 2.20 2.16 2.19 20.6M
2022-05-25 2.09 2.19 2.09 2.18 27.6M
2022-05-24 2.19 2.20 2.10 2.10 22.2M
2022-05-23 2.15 2.19 2.15 2.18 19.7M
2022-05-20 2.13 2.16 2.12 2.15 18.5M
2022-05-19 2.08 2.13 2.07 2.12 18.7M
2022-05-18 2.07 2.12 2.07 2.10 18.7M
2022-05-17 2.09 2.09 2.05 2.07 12.2M
2022-05-16 2.09 2.10 2.06 2.09 16.7M
2022-05-13 2.06 2.08 2.05 2.08 11.4M
2022-05-12 2.04 2.07 2.02 2.07 14.9M
2022-05-11 2.07 2.09 2.03 2.04 19.6M
2022-05-10 2.06 2.08 2.03 2.07 14.1M
2022-05-09 2.03 2.07 2.01 2.06 18.9M
2022-05-06 1.99 2.03 1.97 2.03 18.7M
2022-05-05 1.97 2.04 1.97 2.01 17.6M
2022-04-29 1.92 1.99 1.92 1.97 22.0M
2022-04-28 1.90 1.92 1.85 1.90 17.7M
2022-04-27 1.89 1.92 1.83 1.92 21.0M
2022-04-26 1.94 1.97 1.87 1.89 23.8M
2022-04-25 2.08 2.09 1.92 1.94 36.2M
2022-04-22 2.12 2.14 2.07 2.11 22.9M
2022-04-21 2.22 2.23 2.10 2.12 30.2M
2022-04-20 2.25 2.26 2.21 2.22 18.4M
2022-04-19 2.22 2.26 2.21 2.25 20.1M
2022-04-18 2.23 2.24 2.20 2.22 22.2M
2022-04-15 2.23 2.28 2.21 2.25 33.0M
2022-04-14 2.24 2.25 2.22 2.23 18.5M
2022-04-13 2.24 2.27 2.20 2.24 24.1M
2022-04-12 2.19 2.25 2.16 2.25 23.7M
2022-04-11 2.23 2.24 2.16 2.18 20.6M
2022-04-08 2.23 2.26 2.21 2.24 17.4M
2022-04-07 2.30 2.30 2.23 2.24 27.0M
2022-04-06 2.25 2.30 2.24 2.30 29.2M
2022-04-01 2.24 2.26 2.21 2.26 22.0M
2022-03-31 2.24 2.27 2.23 2.24 17.2M
2022-03-30 2.23 2.25 2.21 2.25 16.3M
2022-03-29 2.26 2.28 2.21 2.22 18.1M
2022-03-28 2.24 2.28 2.20 2.27 22.6M
2022-03-25 2.24 2.28 2.22 2.24 18.1M
2022-03-24 2.25 2.26 2.22 2.23 15.1M
2022-03-23 2.26 2.28 2.24 2.26 15.9M
2022-03-22 2.26 2.28 2.23 2.27 18.5M
2022-03-21 2.27 2.27 2.22 2.26 20.2M
2022-03-18 2.20 2.27 2.19 2.26 19.9M
2022-03-17 2.21 2.25 2.20 2.21 21.4M
2022-03-16 2.13 2.20 2.12 2.19 24.4M
2022-03-15 2.20 2.21 2.11 2.12 36.1M
2022-03-14 2.24 2.26 2.20 2.20 17.1M
2022-03-11 2.22 2.27 2.18 2.25 21.2M
2022-03-10 2.25 2.27 2.23 2.25 17.8M
2022-03-09 2.25 2.28 2.14 2.21 26.5M
2022-03-08 2.33 2.33 2.25 2.25 24.9M
2022-03-07 2.35 2.36 2.30 2.32 19.8M
2022-03-04 2.40 2.42 2.34 2.35 26.8M
2022-03-03 2.41 2.43 2.39 2.41 24.2M
2022-03-02 2.39 2.42 2.37 2.41 27.9M
2022-03-01 2.33 2.42 2.32 2.40 48.8M
2022-02-28 2.36 2.36 2.29 2.31 20.8M
2022-02-25 2.33 2.36 2.31 2.35 22.5M
2022-02-24 2.35 2.42 2.27 2.33 43.5M
2022-02-23 2.37 2.39 2.33 2.35 18.8M
2022-02-22 2.39 2.39 2.33 2.36 23.8M
2022-02-21 2.35 2.39 2.34 2.39 27.8M
2022-02-18 2.32 2.36 2.30 2.36 23.1M
2022-02-17 2.33 2.37 2.31 2.33 23.5M
2022-02-16 2.30 2.35 2.29 2.33 27.2M
2022-02-15 2.35 2.35 2.28 2.29 30.0M
2022-02-14 2.26 2.39 2.24 2.34 43.4M
2022-02-11 2.30 2.32 2.25 2.26 21.6M
2022-02-10 2.34 2.34 2.28 2.31 17.4M
2022-02-09 2.32 2.35 2.30 2.32 27.5M
2022-02-08 2.24 2.33 2.21 2.31 38.4M
2022-02-07 2.19 2.24 2.18 2.21 21.6M
2022-01-28 2.10 2.18 2.09 2.16 26.3M
2022-01-27 2.16 2.16 2.10 2.10 24.4M
2022-01-26 2.13 2.18 2.10 2.16 25.3M
2022-01-25 2.25 2.25 2.14 2.16 30.2M
2022-01-24 2.28 2.29 2.24 2.25 18.5M
2022-01-21 2.30 2.32 2.25 2.28 21.7M
2022-01-20 2.38 2.38 2.29 2.31 28.0M
2022-01-19 2.33 2.40 2.32 2.37 26.4M
2022-01-18 2.41 2.41 2.32 2.33 22.5M
2022-01-17 2.33 2.41 2.32 2.38 30.4M
2022-01-14 2.39 2.39 2.31 2.31 32.9M
2022-01-13 2.39 2.43 2.38 2.38 24.8M
2022-01-12 2.38 2.41 2.35 2.41 31.4M
2022-01-11 2.42 2.45 2.38 2.39 35.4M
2022-01-10 2.40 2.45 2.38 2.41 36.4M
2022-01-07 2.45 2.47 2.38 2.38 62.1M
2022-01-06 2.45 2.51 2.42 2.47 71.3M
2022-01-05 2.45 2.45 2.39 2.42 60.3M
2022-01-04 2.42 2.48 2.39 2.45 70.5M