Shanghai Electric Group Co Ltd H (2727)

2727
🏛️ Hongkong →
3.84
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 2.44 2.44 2.35 2.38 3.7M
2021-12-30 2.40 2.47 2.38 2.45 3.8M
2021-12-29 2.45 2.45 2.39 2.39 4.0M
2021-12-28 2.49 2.49 2.42 2.45 5.9M
2021-12-24 2.48 2.50 2.44 2.46 3.4M
2021-12-23 2.39 2.47 2.35 2.47 10.6M
2021-12-22 2.37 2.41 2.36 2.37 3.4M
2021-12-21 2.40 2.43 2.35 2.39 7.5M
2021-12-20 2.40 2.50 2.36 2.38 19.4M
2021-12-17 2.32 2.53 2.31 2.41 47.4M
2021-12-16 2.28 2.32 2.25 2.32 11.5M
2021-12-15 2.23 2.30 2.22 2.24 8.6M
2021-12-14 2.26 2.27 2.22 2.24 8.7M
2021-12-13 2.27 2.31 2.25 2.28 8.9M
2021-12-10 2.30 2.31 2.25 2.27 4.2M
2021-12-09 2.29 2.32 2.27 2.29 8.2M
2021-12-08 2.28 2.29 2.24 2.28 5.3M
2021-12-07 2.27 2.29 2.23 2.27 6.2M
2021-12-06 2.30 2.37 2.24 2.26 11.1M
2021-12-03 2.24 2.34 2.22 2.33 9.8M
2021-12-02 2.28 2.28 2.23 2.23 6.4M
2021-12-01 2.22 2.30 2.22 2.29 6.8M
2021-11-30 2.29 2.29 2.22 2.23 8.5M
2021-11-29 2.23 2.29 2.21 2.26 5.9M
2021-11-26 2.30 2.31 2.23 2.24 12.1M
2021-11-25 2.29 2.32 2.27 2.30 7.5M
2021-11-24 2.34 2.34 2.30 2.30 7.1M
2021-11-23 2.31 2.40 2.31 2.33 11.7M
2021-11-22 2.34 2.39 2.29 2.31 5.9M
2021-11-19 2.28 2.35 2.26 2.33 10.8M
2021-11-18 2.30 2.30 2.27 2.30 4.4M
2021-11-17 2.27 2.32 2.25 2.29 7.2M
2021-11-16 2.29 2.34 2.26 2.28 8.7M
2021-11-15 2.34 2.34 2.29 2.30 4.7M
2021-11-12 2.34 2.38 2.31 2.31 7.4M
2021-11-11 2.30 2.34 2.29 2.32 5.4M
2021-11-10 2.32 2.35 2.26 2.30 6.7M
2021-11-09 2.32 2.38 2.31 2.34 5.1M
2021-11-08 2.37 2.41 2.28 2.31 12.6M
2021-11-05 2.37 2.44 2.34 2.37 26.8M
2021-11-04 2.22 2.38 2.22 2.37 29.2M
2021-11-03 2.22 2.26 2.17 2.21 13.8M
2021-11-02 2.22 2.26 2.18 2.21 12.0M
2021-11-01 2.22 2.24 2.17 2.21 9.0M
2021-10-29 2.15 2.24 2.11 2.19 14.1M
2021-10-28 2.18 2.22 2.12 2.15 10.9M
2021-10-27 2.18 2.21 2.15 2.17 6.6M
2021-10-26 2.17 2.22 2.15 2.17 8.4M
2021-10-25 2.11 2.24 2.11 2.17 13.3M
2021-10-22 2.15 2.15 2.11 2.11 7.7M
2021-10-21 2.23 2.24 2.12 2.15 10.3M
2021-10-20 2.21 2.27 2.18 2.22 9.7M
2021-10-19 2.17 2.21 2.15 2.20 12.2M
2021-10-18 2.18 2.21 2.16 2.18 6.6M
2021-10-15 2.18 2.19 2.13 2.17 13.2M
2021-10-12 2.21 2.26 2.15 2.18 11.6M
2021-10-11 2.27 2.31 2.20 2.21 19.3M
2021-10-08 2.40 2.42 2.21 2.26 30.7M
2021-10-07 2.43 2.49 2.35 2.38 16.2M
2021-10-06 2.39 2.50 2.33 2.45 15.3M
2021-10-05 2.38 2.39 2.32 2.37 6.1M
2021-10-04 2.44 2.44 2.33 2.37 10.0M
2021-09-30 2.49 2.50 2.36 2.44 11.1M
2021-09-29 2.40 2.67 2.36 2.48 49.0M
2021-09-28 2.34 2.43 2.33 2.40 22.7M
2021-09-27 2.47 2.51 2.30 2.31 51.0M
2021-09-24 2.32 2.52 2.30 2.41 82.1M
2021-09-23 2.31 2.37 2.22 2.30 38.8M
2021-09-21 2.11 2.16 2.07 2.16 7.5M
2021-09-20 2.19 2.19 2.05 2.13 8.0M
2021-09-17 2.18 2.25 2.12 2.19 17.1M
2021-09-16 2.32 2.33 2.18 2.20 12.8M
2021-09-15 2.21 2.38 2.18 2.32 40.5M
2021-09-14 2.26 2.26 2.18 2.19 19.9M
2021-09-13 2.25 2.28 2.22 2.26 11.0M
2021-09-10 2.31 2.36 2.23 2.26 26.1M
2021-09-09 2.35 2.36 2.29 2.32 20.7M
2021-09-08 2.29 2.40 2.27 2.36 37.2M
2021-09-07 2.32 2.34 2.26 2.29 19.5M
2021-09-06 2.31 2.40 2.28 2.32 22.3M
2021-09-03 2.34 2.39 2.26 2.29 30.1M
2021-09-02 2.20 2.35 2.16 2.35 43.9M
2021-09-01 2.21 2.25 2.14 2.17 15.7M
2021-08-31 2.18 2.23 2.14 2.21 16.4M
2021-08-30 2.08 2.26 2.06 2.18 28.6M
2021-08-27 2.20 2.22 2.11 2.11 14.8M
2021-08-26 2.17 2.31 2.13 2.18 51.4M
2021-08-25 1.98 2.20 1.98 2.19 51.1M
2021-08-24 2.08 2.08 1.98 2.00 17.5M
2021-08-23 1.96 2.08 1.96 2.08 25.1M
2021-08-20 1.92 2.05 1.92 1.96 34.5M
2021-08-19 2.00 2.01 1.90 1.92 20.1M
2021-08-18 2.00 2.07 1.97 2.00 26.6M
2021-08-17 2.06 2.13 1.99 2.02 24.1M
2021-08-16 2.12 2.13 2.05 2.06 24.5M
2021-08-13 2.12 2.20 2.05 2.10 52.8M
2021-08-12 1.98 2.14 1.94 2.12 80.6M
2021-08-11 1.98 2.01 1.93 1.97 24.3M
2021-08-10 1.85 2.01 1.84 1.95 42.0M
2021-08-09 1.91 1.91 1.82 1.85 13.3M
2021-08-06 1.83 1.93 1.82 1.87 24.2M
2021-08-05 1.90 1.94 1.86 1.88 9.4M
2021-08-04 1.87 1.95 1.85 1.92 16.7M
2021-08-03 1.98 1.98 1.88 1.91 15.8M
2021-08-02 1.96 2.05 1.91 1.98 38.2M
2021-07-30 1.72 1.97 1.71 1.92 68.5M
2021-07-29 1.71 1.73 1.69 1.72 11.6M
2021-07-28 1.72 1.72 1.66 1.71 18.1M
2021-07-27 1.77 1.79 1.68 1.70 15.1M
2021-07-26 1.82 1.82 1.75 1.77 13.2M
2021-07-23 1.84 1.85 1.82 1.83 4.8M
2021-07-22 1.82 1.84 1.82 1.84 4.6M
2021-07-21 1.81 1.83 1.80 1.82 5.9M
2021-07-20 1.85 1.85 1.79 1.80 14.4M
2021-07-19 1.87 1.88 1.84 1.84 7.9M
2021-07-16 1.84 1.90 1.84 1.87 16.4M
2021-07-15 1.87 1.88 1.85 1.85 9.5M
2021-07-14 1.89 1.89 1.86 1.87 14.4M
2021-07-13 1.89 1.90 1.87 1.89 11.6M
2021-07-12 1.90 1.92 1.88 1.89 10.6M
2021-07-09 1.92 1.94 1.88 1.89 10.1M
2021-07-08 2.00 2.01 1.97 1.98 10.0M
2021-07-07 2.00 2.03 1.98 2.01 5.2M
2021-07-06 2.00 2.01 1.97 2.00 11.2M
2021-07-05 2.03 2.06 2.02 2.02 4.2M
2021-07-02 2.07 2.07 2.01 2.02 13.9M
2021-06-30 2.06 2.08 2.05 2.07 5.4M
2021-06-29 2.08 2.09 2.06 2.07 13.6M
2021-06-28 2.04 2.09 2.03 2.07 10.1M
2021-06-25 2.03 2.06 2.00 2.04 15.4M
2021-06-24 2.03 2.03 2.01 2.02 8.7M
2021-06-23 2.03 2.04 2.00 2.00 11.2M
2021-06-22 2.03 2.03 2.01 2.01 5.7M
2021-06-21 2.03 2.03 2.00 2.01 9.1M
2021-06-18 2.09 2.09 2.02 2.02 16.0M
2021-06-17 2.08 2.10 2.06 2.09 7.1M
2021-06-16 2.07 2.09 2.06 2.06 7.4M
2021-06-15 2.12 2.12 2.06 2.08 12.9M
2021-06-11 2.13 2.14 2.10 2.12 10.7M
2021-06-10 2.11 2.16 2.11 2.14 10.2M
2021-06-09 2.13 2.13 2.11 2.12 4.9M
2021-06-08 2.14 2.14 2.10 2.13 10.3M
2021-06-07 2.16 2.17 2.10 2.13 13.0M
2021-06-04 2.18 2.18 2.14 2.15 9.0M
2021-06-03 2.11 2.19 2.11 2.18 27.3M
2021-06-02 2.13 2.14 2.08 2.10 18.5M
2021-06-01 2.09 2.17 2.09 2.14 39.8M
2021-05-31 2.16 2.16 1.99 2.08 146.6M
2021-05-28 2.54 2.56 2.51 2.53 5.8M
2021-05-27 2.50 2.55 2.48 2.54 14.0M
2021-05-26 2.53 2.53 2.48 2.48 6.7M
2021-05-25 2.48 2.52 2.47 2.51 8.0M
2021-05-24 2.51 2.53 2.47 2.47 8.2M
2021-05-21 2.52 2.55 2.51 2.51 4.9M
2021-05-20 2.54 2.54 2.49 2.52 4.1M
2021-05-18 2.51 2.56 2.51 2.53 7.8M
2021-05-17 2.51 2.53 2.48 2.50 8.9M
2021-05-14 2.49 2.51 2.45 2.51 9.8M
2021-05-13 2.50 2.53 2.46 2.48 11.4M
2021-05-12 2.49 2.53 2.46 2.49 15.6M
2021-05-11 2.50 2.53 2.47 2.49 29.3M
2021-05-10 2.52 2.57 2.51 2.54 8.2M
2021-05-07 2.59 2.61 2.49 2.52 40.8M
2021-05-06 2.60 2.64 2.56 2.58 27.1M
2021-05-05 2.62 2.68 2.62 2.64 4.8M
2021-05-04 2.60 2.63 2.59 2.61 3.5M
2021-05-03 2.68 2.68 2.57 2.61 13.4M
2021-04-30 2.71 2.72 2.67 2.70 8.2M
2021-04-29 2.73 2.74 2.71 2.71 2.0M
2021-04-28 2.73 2.74 2.69 2.72 4.9M
2021-04-27 2.78 2.78 2.72 2.74 8.0M
2021-04-26 2.78 2.80 2.73 2.76 8.0M
2021-04-23 2.74 2.79 2.72 2.77 8.7M
2021-04-22 2.77 2.78 2.72 2.74 6.1M
2021-04-21 2.77 2.78 2.73 2.76 5.2M
2021-04-20 2.79 2.83 2.77 2.80 6.5M
2021-04-19 2.72 2.81 2.72 2.77 14.4M
2021-04-16 2.74 2.74 2.70 2.73 9.0M
2021-04-15 2.78 2.80 2.70 2.72 18.2M
2021-04-14 2.72 2.74 2.70 2.72 4.2M
2021-04-13 2.71 2.77 2.69 2.70 10.5M
2021-04-12 2.81 2.81 2.70 2.71 9.6M
2021-04-09 2.79 2.82 2.75 2.78 7.4M
2021-04-08 2.78 2.81 2.78 2.79 8.7M
2021-04-07 2.82 2.83 2.76 2.78 12.5M
2021-04-01 2.81 2.84 2.78 2.79 9.5M
2021-03-31 2.80 2.85 2.76 2.80 14.2M
2021-03-30 2.85 2.85 2.78 2.81 15.5M
2021-03-29 2.89 2.92 2.79 2.86 20.4M
2021-03-26 2.80 2.97 2.80 2.93 18.1M
2021-03-25 2.84 2.84 2.80 2.82 16.1M
2021-03-24 2.92 2.92 2.83 2.84 13.7M
2021-03-23 3.01 3.02 2.88 2.92 14.6M
2021-03-22 2.94 3.06 2.93 3.01 26.8M
2021-03-19 2.93 2.98 2.90 2.95 9.4M
2021-03-18 2.98 3.00 2.92 2.96 6.7M
2021-03-17 3.00 3.01 2.92 2.98 11.9M
2021-03-16 2.93 3.02 2.91 2.99 10.9M
2021-03-15 2.94 2.99 2.88 2.91 8.0M
2021-03-12 2.89 2.98 2.87 2.89 10.8M
2021-03-11 2.81 2.92 2.81 2.89 11.4M
2021-03-10 2.86 2.89 2.76 2.81 13.1M
2021-03-09 2.83 2.87 2.72 2.82 14.9M
2021-03-08 2.89 2.97 2.79 2.80 26.9M
2021-03-05 2.84 2.94 2.76 2.84 21.0M
2021-03-04 2.95 2.95 2.84 2.84 15.9M
2021-03-03 2.93 2.98 2.91 2.96 16.1M
2021-03-02 2.99 3.04 2.90 2.95 19.7M
2021-03-01 2.97 3.02 2.92 2.97 12.1M
2021-02-26 2.99 3.03 2.91 2.95 24.5M
2021-02-25 3.11 3.15 2.98 3.05 46.3M
2021-02-24 3.38 3.41 2.96 3.07 92.5M
2021-02-23 3.36 3.51 3.31 3.38 35.2M
2021-02-22 3.30 3.56 3.24 3.33 64.6M
2021-02-19 3.24 3.26 3.16 3.26 19.0M
2021-02-18 3.31 3.35 3.16 3.20 40.8M
2021-02-17 3.30 3.37 3.23 3.31 17.4M
2021-02-16 3.19 3.29 3.18 3.28 16.7M
2021-02-11 3.15 3.20 3.10 3.17 11.2M
2021-02-10 3.12 3.18 3.09 3.16 9.5M
2021-02-09 3.13 3.23 3.06 3.12 13.7M
2021-02-08 3.01 3.28 3.00 3.12 40.8M
2021-02-05 3.29 3.34 2.97 3.02 61.1M
2021-02-04 3.20 3.43 3.19 3.26 59.8M
2021-02-03 2.99 3.25 2.95 3.22 63.1M
2021-02-02 2.89 3.05 2.89 2.97 26.4M
2021-02-01 2.84 2.92 2.75 2.87 31.6M
2021-01-29 2.88 2.93 2.80 2.84 15.4M
2021-01-28 3.02 3.03 2.84 2.85 23.2M
2021-01-27 2.92 3.11 2.85 3.08 32.6M
2021-01-26 3.00 3.02 2.89 2.92 17.4M
2021-01-25 2.81 3.04 2.79 3.02 35.5M
2021-01-22 2.92 2.94 2.78 2.81 39.4M
2021-01-21 2.96 3.00 2.90 2.92 28.2M
2021-01-20 2.92 3.07 2.91 2.96 38.0M
2021-01-19 2.98 2.98 2.86 2.94 27.6M
2021-01-18 2.92 2.97 2.87 2.94 21.8M
2021-01-15 2.87 2.94 2.78 2.93 26.6M
2021-01-14 2.89 2.98 2.83 2.90 37.8M
2021-01-13 2.74 2.96 2.65 2.85 58.1M
2021-01-12 2.74 2.76 2.68 2.73 29.7M
2021-01-11 2.89 2.92 2.71 2.75 81.0M
2021-01-08 2.56 3.14 2.52 3.07 191.5M
2021-01-07 2.58 2.60 2.49 2.56 24.1M
2021-01-06 2.58 2.61 2.52 2.58 34.4M
2021-01-05 2.51 2.64 2.50 2.56 36.2M
2021-01-04 2.40 2.54 2.39 2.53 39.9M