Shanghai Chengdi Construction Corp Ltd (603887)

603887
🏛️ China →
16.95
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
2023-12-29 7.85 8.05 7.81 8.04 5.9M
2023-12-28 7.78 7.92 7.64 7.86 6.1M
2023-12-27 7.60 7.82 7.60 7.79 5.5M
2023-12-26 7.68 7.71 7.57 7.61 5.3M
2023-12-25 7.78 7.87 7.60 7.68 7.0M
2023-12-22 8.03 8.08 7.78 7.83 7.0M
2023-12-21 7.95 8.08 7.85 8.02 7.4M
2023-12-20 8.12 8.23 7.99 8.00 6.9M
2023-12-19 8.13 8.25 8.13 8.21 6.0M
2023-12-18 8.21 8.34 8.13 8.16 8.3M
2023-12-15 8.34 8.41 8.25 8.29 5.8M
2023-12-14 8.40 8.52 8.32 8.34 5.8M
2023-12-13 8.46 8.54 8.42 8.44 6.3M
2023-12-12 8.47 8.67 8.46 8.49 7.0M
2023-12-11 8.28 8.53 8.26 8.52 10.2M
2023-12-08 8.40 8.52 8.32 8.32 11.6M
2023-12-07 8.30 8.51 8.26 8.45 12.2M
2023-12-06 8.27 8.38 8.19 8.31 10.8M
2023-12-05 8.63 8.67 8.28 8.29 12.7M
2023-12-04 8.56 8.76 8.55 8.61 11.6M
2023-12-01 8.45 8.61 8.38 8.55 13.4M
2023-11-30 8.45 8.50 8.31 8.42 8.3M
2023-11-29 8.57 8.57 8.40 8.44 10.8M
2023-11-28 8.67 8.72 8.50 8.58 13.4M
2023-11-27 8.72 8.80 8.62 8.64 13.1M
2023-11-24 9.05 9.16 8.68 8.72 20.2M
2023-11-23 8.89 8.96 8.68 8.89 20.1M
2023-11-22 8.97 9.19 8.90 8.93 35.4M
2023-11-21 9.48 9.61 8.96 9.02 51.7M
2023-11-20 8.85 9.64 8.84 9.30 66.6M
2023-11-17 8.83 8.91 8.71 8.76 12.3M
2023-11-16 8.80 9.06 8.71 8.83 20.8M
2023-11-15 8.75 9.14 8.68 8.82 22.3M
2023-11-14 8.52 8.68 8.45 8.67 11.8M
2023-11-13 8.28 8.62 8.27 8.53 14.3M
2023-11-10 8.29 8.33 8.22 8.26 8.9M
2023-11-09 8.42 8.52 8.26 8.34 13.0M
2023-11-08 8.44 8.53 8.30 8.40 19.9M
2023-11-07 8.05 8.34 8.05 8.31 16.8M
2023-11-06 7.88 8.13 7.82 8.12 12.8M
2023-11-03 7.79 7.86 7.68 7.80 7.9M
2023-11-02 7.86 7.95 7.75 7.77 8.6M
2023-11-01 7.87 7.98 7.76 7.83 9.4M
2023-10-31 8.10 8.10 7.82 7.85 12.9M
2023-10-30 7.72 8.19 7.72 8.08 18.1M
2023-10-27 7.94 7.94 7.75 7.78 9.3M
2023-10-26 7.92 8.03 7.83 7.95 10.3M
2023-10-25 7.56 8.06 7.56 7.99 17.7M
2023-10-24 7.22 7.52 7.22 7.52 10.2M
2023-10-23 7.37 7.48 7.15 7.20 11.3M
2023-10-20 7.70 7.82 7.40 7.48 14.9M
2023-10-19 7.70 8.05 7.68 7.77 15.3M
2023-10-18 7.79 7.80 7.60 7.65 7.4M
2023-10-17 7.92 7.95 7.71 7.83 8.8M
2023-10-16 7.94 8.06 7.78 7.91 13.2M
2023-10-13 7.89 8.20 7.82 8.03 13.6M
2023-10-12 8.02 8.07 7.89 7.91 7.8M
2023-10-11 8.12 8.12 7.95 7.99 6.8M
2023-10-10 7.86 8.10 7.86 8.06 8.9M
2023-10-09 7.94 8.01 7.89 7.95 8.1M
2023-09-28 7.79 7.99 7.75 7.95 10.4M
2023-09-27 7.63 7.88 7.58 7.85 12.8M
2023-09-26 7.52 7.73 7.51 7.66 10.2M
2023-09-25 7.58 7.65 7.51 7.54 7.6M
2023-09-22 7.39 7.64 7.32 7.61 12.9M
2023-09-21 7.45 7.55 7.36 7.44 9.2M
2023-09-20 7.44 7.71 7.42 7.46 11.8M
2023-09-19 7.50 7.54 7.38 7.39 10.2M
2023-09-18 7.44 7.59 7.31 7.56 12.6M
2023-09-15 7.83 7.86 7.53 7.54 23.5M
2023-09-14 8.14 8.20 7.83 7.86 30.4M
2023-09-13 8.59 8.59 8.14 8.26 62.4M
2023-09-12 8.80 8.80 8.39 8.80 57.1M
2023-09-11 7.96 8.05 7.82 8.00 7.0M
2023-09-08 7.80 8.02 7.76 7.90 6.9M
2023-09-07 8.03 8.07 7.83 7.83 7.1M
2023-09-06 7.93 8.04 7.78 8.03 8.5M
2023-09-05 7.94 8.01 7.86 7.91 4.7M
2023-09-04 7.87 7.98 7.82 7.97 6.5M
2023-09-01 7.91 7.94 7.77 7.81 6.8M
2023-08-31 8.05 8.05 7.83 7.86 7.4M
2023-08-30 7.97 8.12 7.89 8.05 9.0M
2023-08-29 7.60 7.97 7.58 7.96 12.5M
2023-08-28 8.02 8.02 7.53 7.55 9.6M
2023-08-25 7.96 7.96 7.63 7.65 14.4M
2023-08-24 8.40 8.48 8.00 8.02 17.6M
2023-08-23 8.17 8.37 7.98 8.20 21.0M
2023-08-22 8.00 8.47 8.00 8.26 21.7M
2023-08-21 7.77 8.09 7.77 7.88 9.5M
2023-08-18 8.04 8.13 7.78 7.79 6.9M
2023-08-17 7.90 8.09 7.82 8.07 7.3M
2023-08-16 8.00 8.10 7.86 7.94 7.4M
2023-08-15 8.16 8.21 7.88 8.06 10.4M
2023-08-14 7.99 8.22 7.95 8.19 6.9M
2023-08-11 8.12 8.27 8.00 8.03 7.6M
2023-08-10 8.13 8.22 8.11 8.15 6.2M
2023-08-09 8.30 8.43 8.12 8.14 8.8M
2023-08-08 8.40 8.50 8.30 8.35 8.2M
2023-08-07 8.55 8.64 8.31 8.34 13.8M
2023-08-04 8.36 8.48 8.30 8.46 11.9M
2023-08-03 8.32 8.41 8.23 8.26 6.6M
2023-08-02 8.38 8.46 8.31 8.38 5.8M
2023-08-01 8.51 8.51 8.25 8.35 8.3M
2023-07-31 8.30 8.53 8.18 8.43 8.1M
2023-07-28 8.15 8.45 8.11 8.31 10.0M
2023-07-27 8.42 8.44 8.16 8.17 7.4M
2023-07-26 8.63 8.67 8.38 8.42 8.2M
2023-07-25 8.35 8.69 8.30 8.60 10.9M
2023-07-24 8.18 8.35 8.12 8.26 7.7M
2023-07-21 8.23 8.28 8.11 8.13 6.7M
2023-07-20 8.45 8.47 8.21 8.23 8.6M
2023-07-19 8.57 8.62 8.39 8.45 6.7M
2023-07-18 8.68 8.73 8.46 8.48 8.8M
2023-07-17 8.85 8.87 8.62 8.70 7.4M
2023-07-14 8.54 8.98 8.54 8.83 13.6M
2023-07-13 8.52 8.65 8.44 8.62 13.3M
2023-07-12 8.81 8.92 8.57 8.61 15.8M
2023-07-11 8.77 8.99 8.71 8.87 11.2M
2023-07-10 8.94 9.01 8.70 8.79 16.4M
2023-07-07 9.18 9.20 8.81 9.01 22.6M
2023-07-06 8.99 9.07 8.84 8.87 16.6M
2023-07-05 9.03 9.34 8.89 8.91 30.0M
2023-07-04 8.70 9.25 8.63 9.10 34.6M
2023-07-03 8.70 8.94 8.56 8.73 18.6M
2023-06-30 8.75 8.86 8.44 8.72 27.2M
2023-06-29 8.94 9.10 8.69 8.74 27.9M
2023-06-28 9.21 9.21 8.69 8.97 28.2M
2023-06-27 8.78 9.45 8.69 9.26 37.8M
2023-06-26 9.06 9.35 8.75 8.77 32.0M
2023-06-21 9.45 9.76 9.03 9.06 52.6M
2023-06-20 9.70 9.84 9.26 9.35 58.9M
2023-06-19 10.72 10.99 9.93 10.01 85.7M
2023-06-16 9.39 10.78 9.10 10.78 90.4M
2023-06-15 9.50 10.38 9.09 9.80 99.9M
2023-06-14 9.60 9.68 8.92 9.68 70.0M
2023-06-13 8.04 8.80 7.97 8.80 47.5M
2023-06-12 7.96 8.13 7.96 8.00 10.4M
2023-06-09 8.06 8.12 7.90 7.98 11.6M
2023-06-08 8.21 8.34 8.02 8.06 18.0M
2023-06-07 7.83 8.22 7.78 8.17 39.6M
2023-06-06 7.64 8.26 7.61 8.07 55.6M
2023-06-05 7.51 7.58 7.42 7.51 9.2M
2023-06-02 7.40 7.58 7.36 7.51 6.2M
2023-06-01 7.21 7.41 7.20 7.39 7.4M
2023-05-31 7.13 7.29 7.13 7.26 4.9M
2023-05-30 7.05 7.16 6.95 7.16 5.2M
2023-05-29 7.26 7.28 7.05 7.06 6.0M
2023-05-26 7.16 7.25 7.13 7.25 3.7M
2023-05-25 7.24 7.27 7.07 7.16 4.8M
2023-05-24 7.20 7.26 7.09 7.22 3.6M
2023-05-23 7.33 7.33 7.18 7.20 3.9M
2023-05-22 7.43 7.45 7.27 7.34 5.2M
2023-05-19 7.58 7.58 7.32 7.48 5.1M
2023-05-18 7.42 7.56 7.36 7.53 5.7M
2023-05-17 7.36 7.43 7.32 7.43 4.2M
2023-05-16 7.55 7.60 7.34 7.36 6.5M
2023-05-15 7.60 7.68 7.31 7.54 8.4M
2023-05-12 7.82 7.87 7.52 7.64 10.4M
2023-05-11 7.89 7.98 7.76 7.88 7.5M
2023-05-10 8.12 8.17 7.90 7.94 10.1M
2023-05-09 8.24 8.41 8.08 8.10 9.4M
2023-05-08 8.45 8.53 8.30 8.37 8.7M
2023-05-05 8.30 8.50 8.22 8.48 11.0M
2023-05-04 8.20 8.32 7.93 8.32 15.8M
2023-04-28 7.80 8.30 7.66 8.27 18.3M
2023-04-27 7.99 8.20 7.91 8.01 13.4M
2023-04-26 8.28 8.44 7.79 8.05 24.6M
2023-04-25 8.65 8.80 8.13 8.45 24.7M
2023-04-24 8.54 9.00 8.51 8.57 32.5M
2023-04-21 8.86 9.11 8.32 8.44 44.0M
2023-04-20 8.22 9.01 8.19 8.74 51.8M
2023-04-19 8.12 8.33 8.09 8.19 5.4M
2023-04-18 8.22 8.25 8.05 8.16 8.5M
2023-04-17 8.49 8.50 8.17 8.24 9.7M
2023-04-14 8.40 8.56 8.31 8.52 10.0M
2023-04-13 8.37 8.53 8.30 8.40 8.8M
2023-04-12 8.20 8.48 8.13 8.42 9.0M
2023-04-11 8.06 8.24 7.98 8.19 8.1M
2023-04-10 8.47 8.47 8.06 8.10 12.3M
2023-04-07 8.24 8.52 8.11 8.48 9.7M
2023-04-06 8.27 8.35 8.15 8.24 7.4M
2023-04-04 8.51 8.58 8.26 8.35 9.4M
2023-04-03 8.36 8.53 8.28 8.51 10.2M
2023-03-31 8.34 8.41 8.17 8.36 8.3M
2023-03-30 8.48 8.53 8.21 8.25 10.2M
2023-03-29 8.51 8.70 8.40 8.50 12.7M
2023-03-28 8.59 8.74 8.48 8.50 11.4M
2023-03-27 8.54 8.75 8.43 8.65 17.8M
2023-03-24 8.51 8.68 8.33 8.54 15.3M
2023-03-23 8.45 8.57 8.36 8.50 15.9M
2023-03-22 8.03 8.51 7.97 8.44 19.8M
2023-03-21 7.95 8.05 7.84 8.03 7.7M
2023-03-20 8.11 8.30 7.94 7.96 12.5M
2023-03-17 7.99 8.18 7.99 8.11 9.7M
2023-03-16 8.00 8.05 7.87 7.90 11.0M
2023-03-15 8.36 8.42 8.08 8.13 10.7M
2023-03-14 8.29 8.29 8.01 8.17 13.5M
2023-03-13 8.20 8.39 8.10 8.36 12.4M
2023-03-10 8.30 8.43 8.25 8.27 13.1M
2023-03-09 8.46 8.53 8.32 8.44 23.1M
2023-03-08 8.24 8.91 8.19 8.55 35.3M
2023-03-07 8.30 8.43 8.09 8.10 13.6M
2023-03-06 8.45 8.49 8.23 8.27 16.2M
2023-03-03 8.70 8.74 8.39 8.44 29.5M
2023-03-02 8.55 9.13 8.46 8.69 52.0M
2023-03-01 8.87 8.87 8.31 8.51 58.2M
2023-02-28 7.99 8.34 7.86 8.34 13.6M
2023-02-27 7.70 7.75 7.57 7.58 5.1M
2023-02-24 7.72 7.78 7.61 7.75 5.5M
2023-02-23 7.92 7.94 7.66 7.71 6.9M
2023-02-22 7.95 7.97 7.77 7.92 6.4M
2023-02-21 8.02 8.12 7.92 7.99 10.8M
2023-02-20 7.81 8.12 7.69 8.04 10.9M
2023-02-17 7.91 7.97 7.71 7.76 7.3M
2023-02-16 8.13 8.19 7.81 7.90 11.1M
2023-02-15 8.00 8.25 7.88 8.09 11.7M
2023-02-14 8.10 8.14 7.90 7.95 8.1M
2023-02-13 7.98 8.10 7.93 8.08 9.5M
2023-02-10 7.97 8.26 7.92 7.98 21.4M
2023-02-09 7.63 8.26 7.58 8.03 21.1M
2023-02-08 7.72 7.74 7.58 7.67 5.6M
2023-02-07 7.76 7.78 7.62 7.68 5.7M
2023-02-06 7.51 7.79 7.51 7.76 8.9M
2023-02-03 7.53 7.57 7.43 7.56 5.9M
2023-02-02 7.58 7.62 7.50 7.53 7.5M
2023-02-01 7.37 7.55 7.33 7.55 7.1M
2023-01-31 7.33 7.37 7.27 7.35 5.3M
2023-01-30 7.27 7.38 7.25 7.31 7.5M
2023-01-20 7.08 7.28 7.02 7.21 8.4M
2023-01-19 7.02 7.15 6.95 7.04 6.2M
2023-01-18 6.93 7.02 6.89 6.97 3.7M
2023-01-17 7.07 7.11 6.90 6.91 4.3M
2023-01-16 7.01 7.14 6.94 7.07 5.2M
2023-01-13 7.04 7.06 6.93 6.98 3.7M
2023-01-12 6.99 7.03 6.90 6.95 4.0M
2023-01-11 7.10 7.17 6.97 6.99 5.2M
2023-01-10 7.22 7.25 7.13 7.14 3.7M
2023-01-09 7.32 7.39 7.21 7.22 5.7M
2023-01-06 7.49 7.50 7.29 7.31 4.7M
2023-01-05 7.63 7.63 7.38 7.46 5.3M
2023-01-04 7.47 7.65 7.34 7.54 11.6M
2023-01-03 6.87 7.38 6.86 7.34 8.7M