Shandong Yuma Sun-Shading Technology Corp Ltd (300993)

300993
🏛️ China →
17.45
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 18.09 18.26 17.88 18.00 1,928.2K
09:35 18.03 18.25 17.99 18.22 690.8K
09:40 18.19 18.32 18.14 18.22 556.2K
09:45 18.21 18.27 18.03 18.15 605.2K
09:50 18.14 18.38 18.06 18.38 588.7K
09:55 18.34 18.62 18.21 18.58 1,634.4K
10:00 18.58 18.58 18.42 18.43 791.0K
10:05 18.43 18.46 18.38 18.41 386.9K
10:10 18.41 18.54 18.40 18.53 402.9K
10:15 18.53 18.55 18.44 18.45 405.8K
10:20 18.43 18.65 18.43 18.63 646.8K
10:25 18.63 18.75 18.59 18.62 865.4K
10:30 18.61 18.62 18.53 18.58 322.2K
10:35 18.57 18.58 18.46 18.55 256.7K
10:40 18.54 18.57 18.45 18.47 186.8K
10:45 18.47 18.50 18.42 18.44 175.2K
10:50 18.44 18.49 18.38 18.45 245.2K
10:55 18.46 18.48 18.44 18.45 57.4K
11:00 18.45 18.49 18.42 18.45 70.8K
11:05 18.45 18.48 18.42 18.43 158.9K
11:10 18.43 18.43 18.39 18.41 155.9K
11:15 18.40 18.41 18.38 18.38 251.4K
11:20 18.38 18.40 18.38 18.39 101.4K
11:25 18.40 18.41 18.38 18.38 165.4K
13:00 18.38 18.38 18.27 18.27 271.5K
13:05 18.27 18.28 18.21 18.24 174.3K
13:10 18.22 18.24 18.18 18.19 266.9K
13:15 18.18 18.22 18.11 18.15 236.6K
13:20 18.14 18.20 18.11 18.16 187.5K
13:25 18.15 18.20 18.12 18.19 172.8K
13:30 18.17 18.21 18.15 18.15 153.3K
13:35 18.15 18.18 18.07 18.10 303.6K
13:40 18.09 18.10 18.04 18.08 257.0K
13:45 18.08 18.14 18.05 18.13 102.6K
13:50 18.13 18.15 17.89 17.91 820.0K
13:55 17.97 17.97 17.80 17.80 545.8K
14:00 17.78 17.91 17.68 17.79 1,026.8K
14:05 17.79 17.80 17.66 17.70 446.5K
14:10 17.72 17.74 17.59 17.63 728.2K
14:15 17.64 17.72 17.64 17.68 164.4K
14:20 17.67 17.75 17.66 17.66 275.6K
14:25 17.66 17.70 17.61 17.69 321.1K
14:30 17.69 17.69 17.58 17.60 389.0K
14:35 17.60 17.86 17.54 17.70 671.4K
14:40 17.72 17.72 17.60 17.60 276.6K
14:45 17.58 17.64 17.53 17.55 562.9K
14:50 17.55 17.58 17.47 17.49 870.6K
14:55 17.49 17.50 17.45 17.46 473.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 18.15 18.75 17.45 17.45 21.8M
2025-09-25 18.78 19.13 18.23 18.32 25.8M
2025-09-24 20.80 21.17 18.90 19.05 37.7M
2025-09-23 21.51 21.88 20.70 21.36 35.7M
2025-09-22 21.00 22.63 20.61 22.41 46.5M
2025-09-19 16.80 20.26 16.70 20.26 37.5M
2025-09-18 16.68 17.40 16.62 16.88 15.0M
2025-09-17 17.65 17.78 16.70 16.75 15.9M
2025-09-16 17.61 17.90 17.33 17.75 12.5M
2025-09-15 17.10 17.90 16.96 17.52 12.5M
2025-09-12 17.20 17.59 17.00 17.31 13.1M
2025-09-11 17.15 17.78 16.64 17.23 19.9M
2025-09-10 17.61 18.20 16.83 17.40 29.1M
2025-09-09 17.90 18.63 17.78 18.53 21.7M
2025-09-08 18.25 18.93 17.90 18.17 18.3M
2025-09-05 18.08 18.50 17.91 18.40 20.7M
2025-09-04 17.78 18.70 17.14 18.19 31.3M
2025-09-03 16.89 19.30 16.67 18.02 33.2M
2025-09-02 16.71 17.58 16.24 16.86 21.5M
2025-09-01 16.50 17.26 16.47 16.66 12.4M
2025-08-29 16.35 17.09 16.20 16.63 13.5M
2025-08-28 17.48 17.83 16.03 16.48 21.6M
2025-08-27 18.11 18.65 17.60 17.60 21.1M
2025-08-26 17.28 19.09 17.12 18.20 29.8M
2025-08-25 17.10 17.37 16.93 17.28 8.4M
2025-08-22 17.59 17.68 17.20 17.24 8.0M
2025-08-21 17.50 17.63 17.23 17.44 8.3M
2025-08-20 17.90 18.05 17.45 17.57 12.0M
2025-08-19 18.33 18.39 17.85 18.05 13.3M
2025-08-18 18.50 18.75 17.92 18.02 20.0M
2025-08-15 18.70 19.98 18.22 18.39 26.7M
2025-08-14 18.68 19.57 18.26 18.30 26.3M
2025-08-13 18.40 19.06 17.94 18.93 30.6M
2025-08-12 19.10 19.53 18.02 18.39 35.3M
2025-08-11 16.78 19.09 16.35 19.09 23.2M
2025-08-08 16.00 16.36 15.68 15.91 17.9M
2025-08-07 16.21 16.70 15.91 16.14 22.0M
2025-08-06 15.59 16.49 15.50 16.34 23.1M
2025-08-05 15.23 16.70 15.16 15.44 23.8M
2025-08-04 14.65 15.36 14.41 15.23 23.0M
2025-08-01 13.89 15.28 13.76 14.57 22.1M
2025-07-31 13.97 14.14 13.80 13.90 6.5M
2025-07-30 13.94 14.30 13.80 14.09 11.3M
2025-07-29 14.34 14.40 13.85 13.95 10.4M
2025-07-28 14.27 14.60 14.25 14.32 10.3M
2025-07-25 14.16 14.31 14.00 14.24 7.4M
2025-07-24 14.08 14.34 14.07 14.18 6.1M
2025-07-23 14.15 14.33 14.07 14.08 7.6M
2025-07-22 14.39 14.51 14.13 14.24 10.7M
2025-07-21 14.37 14.55 14.32 14.40 8.0M
2025-07-18 14.70 14.77 14.38 14.50 10.3M
2025-07-17 14.50 14.76 14.47 14.68 9.7M
2025-07-16 14.73 15.05 14.55 14.62 13.2M
2025-07-15 14.81 14.94 14.53 14.73 9.7M
2025-07-14 15.04 15.14 14.79 14.88 11.9M
2025-07-11 14.97 14.98 14.61 14.82 13.0M
2025-07-10 15.06 15.25 14.72 15.01 19.0M
2025-07-09 15.73 16.19 15.10 15.17 27.1M
2025-07-08 16.22 16.59 15.55 15.66 29.6M
2025-07-07 15.82 17.20 15.52 16.35 33.2M
2025-07-04 16.81 17.82 15.51 15.65 40.6M
2025-07-03 16.06 17.86 15.91 17.21 41.0M
2025-07-02 14.89 17.29 14.73 16.24 45.2M
2025-07-01 14.68 15.16 14.20 14.91 32.5M
2025-06-30 14.39 15.76 13.76 15.16 48.7M
2025-06-27 12.20 14.68 12.10 14.68 32.8M
2025-06-26 11.70 12.96 11.68 12.23 22.8M
2025-06-25 11.22 12.20 11.14 11.78 17.6M
2025-06-24 10.99 11.38 10.99 11.10 6.5M
2025-06-23 10.53 11.09 10.53 10.90 6.8M
2025-06-20 10.67 10.83 10.52 10.63 3.6M
2025-06-19 10.95 11.05 10.64 10.69 4.1M
2025-06-18 11.04 11.06 10.83 10.91 4.2M
2025-06-17 11.30 11.34 10.92 11.04 5.8M
2025-06-16 11.20 11.37 11.20 11.26 3.2M
2025-06-13 11.43 11.43 11.17 11.24 5.4M
2025-06-12 11.50 11.65 11.33 11.49 4.5M
2025-06-11 11.60 11.66 11.43 11.49 5.8M
2025-06-10 11.72 11.87 11.45 11.60 6.8M
2025-06-09 11.68 11.80 11.61 11.76 5.4M
2025-06-06 11.85 11.85 11.57 11.67 5.2M
2025-06-05 12.00 12.15 11.85 11.86 7.9M
2025-06-04 11.90 12.38 11.90 12.06 10.1M
2025-06-03 11.39 12.24 11.39 11.97 14.3M
2025-05-30 11.50 11.90 11.38 11.49 9.3M
2025-05-29 11.21 11.90 11.19 11.60 12.7M
2025-05-28 11.18 11.55 11.16 11.21 6.7M
2025-05-27 10.93 11.35 10.86 11.17 8.7M
2025-05-26 10.99 11.04 10.75 10.89 5.8M
2025-05-23 11.15 11.26 10.89 10.93 7.2M
2025-05-22 11.22 11.48 11.12 11.23 7.2M
2025-05-21 11.55 11.57 11.24 11.30 8.8M
2025-05-20 11.16 11.78 11.12 11.50 17.1M
2025-05-19 10.66 11.45 10.58 11.25 18.9M
2025-05-16 10.50 10.71 10.45 10.71 4.2M
2025-05-15 10.57 10.68 10.45 10.51 4.5M
2025-05-14 10.51 10.60 10.38 10.57 5.1M
2025-05-13 10.66 10.69 10.47 10.54 3.8M
2025-05-12 10.57 10.70 10.53 10.57 5.5M
2025-05-09 10.46 10.59 10.39 10.50 4.2M
2025-05-08 10.25 10.60 10.24 10.52 5.5M
2025-05-07 10.30 10.44 10.19 10.30 6.9M
2025-05-06 10.06 10.32 9.97 10.25 7.3M
2025-04-30 10.02 10.15 9.99 10.03 3.8M
2025-04-29 9.91 10.10 9.80 10.06 4.3M
2025-04-28 10.10 10.14 9.75 9.85 6.1M
2025-04-25 10.16 10.31 10.01 10.21 4.6M
2025-04-24 10.20 10.24 10.02 10.16 4.2M
2025-04-23 10.15 10.25 10.06 10.17 6.6M
2025-04-22 9.95 10.11 9.93 10.07 4.2M
2025-04-21 9.83 10.02 9.73 9.97 4.2M
2025-04-18 9.91 9.99 9.77 9.82 3.4M
2025-04-17 9.67 10.08 9.66 9.91 5.6M
2025-04-16 9.79 9.93 9.55 9.74 5.2M
2025-04-15 9.72 9.88 9.60 9.84 5.9M
2025-04-14 9.56 9.85 9.53 9.66 6.0M
2025-04-11 9.43 9.68 9.41 9.47 4.1M
2025-04-10 9.43 9.71 9.43 9.45 7.7M
2025-04-09 8.80 9.34 8.29 9.20 8.3M
2025-04-08 8.88 9.15 8.68 8.89 8.6M
2025-04-07 9.88 10.08 8.60 8.73 16.4M
2025-04-03 10.80 10.98 10.60 10.68 9.0M
2025-04-02 10.79 11.02 10.71 10.94 8.9M
2025-04-01 10.81 10.93 10.72 10.75 7.7M
2025-03-31 10.88 10.99 10.61 10.87 8.6M
2025-03-28 11.33 11.33 10.88 10.89 15.8M
2025-03-27 11.10 11.60 10.86 11.49 25.6M
2025-03-26 10.90 11.15 10.90 11.02 9.7M
2025-03-25 11.06 11.19 10.79 11.08 17.0M
2025-03-24 10.90 11.20 10.78 11.09 20.6M
2025-03-21 10.73 11.00 10.58 10.87 14.4M
2025-03-20 10.77 10.89 10.71 10.75 8.3M
2025-03-19 10.60 10.93 10.57 10.76 9.6M
2025-03-18 10.68 10.70 10.55 10.63 3.5M
2025-03-17 10.68 10.71 10.60 10.66 4.0M
2025-03-14 10.42 10.67 10.40 10.63 6.2M
2025-03-13 10.60 10.64 10.30 10.43 8.2M
2025-03-12 10.64 10.76 10.60 10.65 5.7M
2025-03-11 10.55 10.63 10.41 10.63 4.7M
2025-03-10 10.56 10.66 10.53 10.65 4.1M
2025-03-07 10.65 10.70 10.49 10.55 5.6M
2025-03-06 10.77 10.83 10.64 10.70 6.3M
2025-03-05 10.74 10.81 10.56 10.71 6.8M
2025-03-04 10.60 10.76 10.52 10.74 6.1M
2025-03-03 10.48 10.80 10.40 10.65 9.7M
2025-02-28 10.52 10.69 10.41 10.50 7.2M
2025-02-27 10.44 10.87 10.29 10.58 8.5M
2025-02-26 10.31 10.41 10.29 10.41 3.7M
2025-02-25 10.40 10.40 10.23 10.28 3.5M
2025-02-24 10.26 10.44 10.18 10.41 5.0M
2025-02-21 10.32 10.39 10.14 10.27 4.1M
2025-02-20 10.25 10.41 10.24 10.35 4.2M
2025-02-19 10.18 10.30 10.12 10.26 4.5M
2025-02-18 10.63 10.63 10.10 10.22 6.5M
2025-02-17 10.61 10.72 10.54 10.56 4.3M
2025-02-14 10.62 10.72 10.54 10.62 3.7M
2025-02-13 10.89 10.94 10.59 10.66 5.9M
2025-02-12 10.86 10.91 10.75 10.87 4.4M
2025-02-11 10.85 10.89 10.62 10.86 5.1M
2025-02-10 10.88 11.00 10.80 10.86 5.5M
2025-02-07 10.71 11.06 10.66 10.78 7.3M
2025-02-06 10.57 10.71 10.50 10.70 3.9M
2025-02-05 11.00 11.08 10.50 10.58 5.9M
2025-01-27 11.10 11.17 10.88 10.88 5.9M
2025-01-24 10.77 11.08 10.60 10.97 7.2M
2025-01-23 10.85 11.03 10.76 10.80 6.0M
2025-01-22 11.10 11.15 10.65 10.79 8.0M
2025-01-21 11.07 11.15 10.92 11.15 7.6M
2025-01-20 11.11 11.22 10.89 10.98 5.2M
2025-01-17 11.00 11.00 10.75 10.92 4.9M
2025-01-16 11.05 11.35 10.89 11.03 7.5M
2025-01-15 11.08 11.24 11.01 11.12 6.4M
2025-01-14 10.75 11.14 10.66 11.14 8.6M
2025-01-13 10.82 11.08 10.57 10.67 8.5M
2025-01-10 11.06 11.74 11.01 11.11 13.3M
2025-01-09 11.25 11.40 11.02 11.20 14.4M
2025-01-08 10.85 11.38 10.76 11.27 10.9M
2025-01-07 11.00 11.06 10.63 11.04 7.8M
2025-01-06 10.60 10.89 10.09 10.84 8.3M
2025-01-03 11.00 11.20 10.50 10.65 9.7M
2025-01-02 11.16 11.35 10.92 11.06 8.9M