Shanghai Carthane Co Ltd (603037)

603037
🏛️ China →
14.06
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
2022-12-30 8.71 8.93 8.71 8.84 0.9M
2022-12-29 8.68 8.78 8.63 8.70 0.8M
2022-12-28 9.04 9.04 8.63 8.65 1.4M
2022-12-27 8.84 9.17 8.76 8.98 1.7M
2022-12-26 8.56 8.78 8.52 8.76 0.8M
2022-12-23 8.63 8.79 8.50 8.61 1.0M
2022-12-22 8.87 8.98 8.64 8.64 1.1M
2022-12-21 9.09 9.14 8.85 8.92 1.1M
2022-12-20 8.98 9.07 8.77 9.01 1.1M
2022-12-19 9.18 9.22 8.91 8.96 1.3M
2022-12-16 9.19 9.30 9.14 9.18 0.9M
2022-12-15 9.09 9.30 9.06 9.28 1.4M
2022-12-14 9.07 9.21 9.06 9.09 0.9M
2022-12-13 9.06 9.13 9.05 9.08 0.8M
2022-12-12 9.14 9.15 9.01 9.12 1.4M
2022-12-09 9.18 9.21 9.07 9.11 1.2M
2022-12-08 9.19 9.21 9.09 9.13 1.0M
2022-12-07 9.30 9.30 9.14 9.18 1.3M
2022-12-06 9.37 9.40 9.21 9.28 1.3M
2022-12-05 9.23 9.39 9.22 9.34 1.8M
2022-12-02 9.19 9.28 9.14 9.18 0.7M
2022-12-01 9.31 9.37 9.21 9.21 0.8M
2022-11-30 9.10 9.33 9.04 9.22 1.3M
2022-11-29 8.96 9.17 8.96 9.09 1.1M
2022-11-28 9.00 9.11 8.89 9.00 1.2M
2022-11-25 9.07 9.21 9.03 9.03 1.1M
2022-11-24 9.18 9.31 9.08 9.17 1.0M
2022-11-23 9.30 9.31 9.03 9.18 1.2M
2022-11-22 9.42 9.43 9.19 9.26 1.2M
2022-11-21 9.32 9.44 9.08 9.38 1.6M
2022-11-18 9.23 9.43 9.20 9.32 1.9M
2022-11-17 9.21 9.26 9.11 9.23 0.9M
2022-11-16 9.28 9.29 9.08 9.16 1.1M
2022-11-15 9.14 9.20 9.07 9.20 1.2M
2022-11-14 9.20 9.20 8.96 9.15 1.1M
2022-11-11 9.23 9.31 9.08 9.10 1.2M
2022-11-10 9.18 9.18 9.07 9.12 1.2M
2022-11-09 9.31 9.31 9.18 9.20 0.8M
2022-11-08 9.29 9.29 9.16 9.27 1.3M
2022-11-07 9.27 9.31 9.09 9.25 1.2M
2022-11-04 9.23 9.25 9.08 9.20 1.3M
2022-11-03 9.11 9.22 9.01 9.13 1.1M
2022-11-02 9.12 9.17 8.93 9.12 1.3M
2022-11-01 8.81 9.08 8.81 9.02 1.6M
2022-10-31 8.52 8.87 8.52 8.81 1.9M
2022-10-28 9.00 9.04 8.53 8.54 2.4M
2022-10-27 8.91 9.17 8.85 9.06 2.9M
2022-10-26 8.79 8.87 8.68 8.82 1.2M
2022-10-25 8.52 8.73 8.40 8.68 1.3M
2022-10-24 8.64 8.78 8.37 8.52 1.1M
2022-10-21 8.73 8.73 8.54 8.60 1.0M
2022-10-20 8.58 8.76 8.50 8.65 0.8M
2022-10-19 8.60 8.79 8.60 8.68 0.7M
2022-10-18 8.65 8.84 8.63 8.70 1.0M
2022-10-17 8.53 8.68 8.51 8.65 1.2M
2022-10-14 8.46 8.73 8.46 8.56 1.0M
2022-10-13 8.34 8.51 8.30 8.46 1.0M
2022-10-12 8.18 8.37 7.97 8.36 1.3M
2022-10-11 8.01 8.18 7.96 8.18 1.0M
2022-10-10 8.19 8.21 7.96 8.01 1.5M
2022-09-30 8.40 8.45 8.15 8.15 1.3M
2022-09-29 8.57 8.60 8.30 8.41 1.6M
2022-09-28 8.52 8.62 8.32 8.36 1.2M
2022-09-27 8.35 8.51 8.35 8.49 0.8M
2022-09-26 8.46 8.53 8.30 8.37 0.9M
2022-09-23 8.69 8.77 8.42 8.46 1.7M
2022-09-22 8.80 8.96 8.63 8.69 1.7M
2022-09-21 8.96 8.96 8.74 8.87 0.9M
2022-09-20 8.78 8.99 8.78 8.93 0.9M
2022-09-19 8.67 8.84 8.57 8.79 1.8M
2022-09-16 8.99 9.04 8.67 8.67 1.9M
2022-09-15 9.52 9.54 8.90 9.04 3.1M
2022-09-14 9.57 9.62 9.36 9.44 2.1M
2022-09-13 9.73 9.73 9.59 9.65 2.1M
2022-09-09 9.84 9.89 9.54 9.69 5.7M
2022-09-08 9.44 10.28 9.35 10.07 7.3M
2022-09-07 9.35 9.51 9.24 9.42 2.1M
2022-09-06 9.29 9.40 9.19 9.35 1.7M
2022-09-05 9.17 9.25 8.98 9.25 1.8M
2022-09-02 8.86 9.03 8.79 9.00 1.3M
2022-09-01 8.94 8.95 8.78 8.79 1.7M
2022-08-31 9.11 9.15 8.86 8.86 1.7M
2022-08-30 9.18 9.34 9.05 9.10 1.7M
2022-08-29 9.17 9.31 9.02 9.22 1.5M
2022-08-26 9.37 9.46 9.18 9.19 1.3M
2022-08-25 9.47 9.58 9.18 9.34 1.7M
2022-08-24 9.80 9.87 9.40 9.44 2.4M
2022-08-23 9.80 10.05 9.73 9.83 2.4M
2022-08-22 9.78 9.85 9.65 9.80 1.6M
2022-08-19 10.22 10.22 9.80 9.80 2.2M
2022-08-18 10.00 10.17 9.95 10.15 2.5M
2022-08-17 10.09 10.11 9.90 9.98 1.8M
2022-08-16 9.91 10.10 9.85 10.04 1.9M
2022-08-15 9.90 9.90 9.67 9.86 1.3M
2022-08-12 10.06 10.10 9.82 9.84 1.8M
2022-08-11 10.10 10.17 10.00 10.03 1.7M
2022-08-10 9.97 10.10 9.86 10.10 1.9M
2022-08-09 10.03 10.11 9.92 9.96 1.6M
2022-08-08 9.64 10.05 9.48 10.03 2.9M
2022-08-05 9.66 9.87 9.51 9.62 2.1M
2022-08-04 9.59 9.81 9.49 9.66 2.0M
2022-08-03 9.67 10.06 9.53 9.58 3.1M
2022-08-02 9.91 9.91 9.53 9.69 3.4M
2022-08-01 10.05 10.13 9.83 9.96 2.7M
2022-07-29 9.67 10.07 9.62 9.97 4.8M
2022-07-28 9.73 9.82 9.61 9.62 2.4M
2022-07-27 9.44 9.70 9.40 9.64 2.5M
2022-07-26 9.53 9.57 9.26 9.46 1.8M
2022-07-25 9.43 9.59 9.34 9.53 2.1M
2022-07-22 9.40 9.60 9.38 9.47 1.6M
2022-07-21 9.34 9.49 9.30 9.43 1.9M
2022-07-20 9.64 9.67 9.31 9.35 2.5M
2022-07-19 9.11 9.71 9.09 9.58 6.5M
2022-07-18 8.79 9.11 8.78 9.11 2.6M
2022-07-15 8.78 8.96 8.70 8.77 1.8M
2022-07-14 8.79 8.90 8.71 8.76 1.7M
2022-07-13 8.74 8.84 8.65 8.79 2.0M
2022-07-12 9.28 9.32 9.06 9.15 2.9M
2022-07-11 9.40 9.44 9.10 9.21 2.7M
2022-07-08 9.56 9.61 9.34 9.39 3.0M
2022-07-07 13.68 13.68 13.32 13.39 3.1M
2022-07-06 13.03 14.06 13.00 13.79 5.1M
2022-07-05 13.22 13.30 12.79 12.98 1.9M
2022-07-04 13.58 13.65 13.09 13.21 2.4M
2022-07-01 13.44 13.58 13.24 13.55 1.9M
2022-06-30 13.76 13.85 13.35 13.42 3.2M
2022-06-29 14.28 14.35 13.68 13.77 3.9M
2022-06-28 14.39 14.44 14.05 14.33 5.2M
2022-06-27 15.00 15.74 14.27 14.46 10.8M
2022-06-24 13.45 14.72 13.31 14.72 5.1M
2022-06-23 12.86 13.44 12.86 13.39 2.5M
2022-06-22 12.81 13.15 12.77 12.82 1.6M
2022-06-21 12.95 12.95 12.71 12.81 0.8M
2022-06-20 12.82 12.89 12.63 12.89 1.0M
2022-06-17 12.62 12.81 12.45 12.79 1.0M
2022-06-16 12.65 12.91 12.65 12.68 0.8M
2022-06-15 12.92 12.96 12.69 12.75 1.4M
2022-06-14 12.61 12.89 12.42 12.87 1.3M
2022-06-13 12.60 12.82 12.42 12.69 1.4M
2022-06-10 12.19 12.65 11.99 12.60 1.4M
2022-06-09 12.59 12.60 12.12 12.20 1.2M
2022-06-08 12.62 12.69 12.31 12.60 1.4M
2022-06-07 12.76 12.95 12.50 12.59 1.2M
2022-06-06 12.69 12.98 12.64 12.79 1.6M
2022-06-02 12.35 12.78 12.34 12.71 2.0M
2022-06-01 12.19 12.65 12.19 12.45 1.3M
2022-05-31 12.31 12.35 12.15 12.32 0.8M
2022-05-30 12.15 12.27 12.02 12.25 1.0M
2022-05-27 12.09 12.22 11.89 12.09 0.9M
2022-05-26 12.02 12.21 11.79 12.11 0.9M
2022-05-25 11.69 12.08 11.69 12.08 1.0M
2022-05-24 12.24 12.50 11.75 11.83 1.6M
2022-05-23 11.99 12.31 11.97 12.23 1.0M
2022-05-20 12.06 12.07 11.90 11.99 0.8M
2022-05-19 11.85 12.09 11.74 11.98 0.9M
2022-05-18 11.74 12.09 11.69 11.89 1.3M
2022-05-17 11.75 11.81 11.59 11.74 0.9M
2022-05-16 11.74 11.83 11.62 11.66 0.9M
2022-05-13 11.45 11.68 11.39 11.62 1.1M
2022-05-12 11.22 11.55 11.22 11.43 0.7M
2022-05-11 11.35 11.61 11.28 11.35 1.3M
2022-05-10 11.26 11.36 11.11 11.28 0.8M
2022-05-09 11.28 11.38 11.00 11.33 1.5M
2022-05-06 11.15 11.25 10.94 11.12 1.2M
2022-05-05 11.31 11.60 11.19 11.38 1.3M
2022-04-29 10.94 11.45 10.94 11.44 1.7M
2022-04-28 10.85 11.20 10.64 10.92 1.4M
2022-04-27 10.62 11.05 10.15 10.92 2.2M
2022-04-26 11.20 11.31 10.59 10.59 1.9M
2022-04-25 11.92 12.04 11.01 11.04 2.4M
2022-04-22 12.31 12.47 12.00 12.08 1.5M
2022-04-21 12.84 12.84 12.38 12.43 1.0M
2022-04-20 12.69 13.12 12.55 12.84 1.8M
2022-04-19 12.73 12.96 12.60 12.68 1.6M
2022-04-18 12.52 12.82 12.36 12.74 2.2M
2022-04-15 12.31 12.31 12.08 12.17 0.9M
2022-04-14 12.25 12.54 12.25 12.36 0.6M
2022-04-13 12.40 12.46 12.15 12.23 0.6M
2022-04-12 12.25 12.46 11.93 12.42 1.3M
2022-04-11 12.83 12.83 12.24 12.27 1.5M
2022-04-08 13.04 13.04 12.70 12.83 1.3M
2022-04-07 13.38 13.43 13.00 13.05 1.1M
2022-04-06 13.25 13.41 13.20 13.39 1.3M
2022-04-01 13.43 13.45 13.20 13.27 1.3M
2022-03-31 13.15 13.75 13.09 13.43 2.1M
2022-03-30 13.08 13.45 13.08 13.19 0.7M
2022-03-29 12.99 13.22 12.89 13.08 1.3M
2022-03-28 12.90 13.46 12.62 13.01 1.4M
2022-03-25 12.96 13.13 12.93 12.99 0.9M
2022-03-24 13.02 13.19 12.82 12.90 1.0M
2022-03-23 13.33 13.35 13.07 13.15 1.4M
2022-03-22 13.29 13.39 13.13 13.27 1.0M
2022-03-21 13.35 13.35 13.03 13.30 1.9M
2022-03-18 13.07 13.31 12.85 13.23 1.4M
2022-03-17 13.12 13.46 12.98 13.10 2.2M
2022-03-16 13.22 13.22 12.46 12.97 3.4M
2022-03-15 14.15 14.15 12.92 12.95 4.0M
2022-03-14 17.25 17.40 16.85 16.85 0.6M
2022-03-11 16.58 17.67 16.39 17.30 1.3M
2022-03-10 17.17 17.20 16.80 16.88 0.8M
2022-03-09 17.17 17.30 16.00 16.78 1.6M
2022-03-08 17.51 17.64 17.08 17.16 1.0M
2022-03-07 17.66 17.77 17.45 17.47 1.2M
2022-03-04 18.01 18.07 17.61 17.71 1.4M
2022-03-03 18.25 18.33 17.98 18.01 1.2M
2022-03-02 18.23 18.27 18.01 18.23 0.5M
2022-03-01 18.35 18.39 17.90 18.18 1.4M
2022-02-28 18.01 18.45 17.58 18.32 1.5M
2022-02-25 18.00 18.36 17.89 17.93 1.0M
2022-02-24 18.38 18.56 17.68 17.93 1.4M
2022-02-23 18.15 18.45 18.15 18.39 1.0M
2022-02-22 18.43 18.43 17.97 18.15 1.0M
2022-02-21 18.12 18.48 17.98 18.48 1.0M
2022-02-18 18.25 18.39 18.01 18.19 1.0M
2022-02-17 18.35 18.62 18.20 18.25 0.9M
2022-02-16 18.14 18.54 18.06 18.44 1.0M
2022-02-15 18.16 18.32 17.90 18.03 0.7M
2022-02-14 18.02 18.32 17.80 18.22 0.9M
2022-02-11 18.37 18.43 17.93 18.03 1.6M
2022-02-10 18.50 18.70 18.19 18.36 0.9M
2022-02-09 18.37 18.60 18.25 18.55 0.8M
2022-02-08 18.20 18.38 17.97 18.37 0.9M
2022-02-07 17.82 18.24 17.60 18.15 1.4M
2022-01-28 17.66 17.83 17.42 17.54 1.5M
2022-01-27 18.20 18.23 17.63 17.66 0.9M
2022-01-26 18.00 18.34 17.88 18.22 1.0M
2022-01-25 19.01 19.21 17.90 17.90 1.8M
2022-01-24 19.08 19.30 18.96 19.02 0.8M
2022-01-21 18.90 19.38 17.55 19.18 1.2M
2022-01-20 19.63 19.71 18.94 18.99 1.6M
2022-01-19 19.99 20.00 19.51 19.70 1.2M
2022-01-18 20.43 20.43 19.62 20.04 2.4M
2022-01-17 19.81 20.49 19.80 20.39 1.6M
2022-01-14 19.83 20.46 19.71 19.95 1.6M
2022-01-13 20.02 20.13 19.77 19.99 1.1M
2022-01-12 19.97 20.10 19.86 20.07 1.4M
2022-01-11 19.75 19.98 19.61 19.76 1.3M
2022-01-10 19.30 19.85 19.23 19.74 1.2M
2022-01-07 19.90 20.15 19.35 19.41 2.2M
2022-01-06 19.48 20.06 19.36 19.96 2.4M
2022-01-05 20.91 20.95 19.47 19.58 5.2M
2022-01-04 20.73 21.12 20.58 21.09 4.0M