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
2022-12-30 1.77 1.78 1.75 1.76 1.7M
2022-12-29 1.77 1.77 1.75 1.77 1.9M
2022-12-28 1.75 1.79 1.75 1.77 2.4M
2022-12-23 1.77 1.77 1.74 1.76 1.6M
2022-12-22 1.77 1.80 1.77 1.77 0.9M
2022-12-21 1.76 1.78 1.76 1.78 0.9M
2022-12-20 1.78 1.80 1.76 1.76 1.9M
2022-12-19 1.83 1.83 1.77 1.78 2.3M
2022-12-16 1.83 1.85 1.81 1.83 3.3M
2022-12-15 1.85 1.87 1.83 1.83 1.5M
2022-12-14 1.87 1.87 1.84 1.86 1.6M
2022-12-13 1.85 1.87 1.84 1.86 3.5M
2022-12-12 1.85 1.87 1.82 1.83 3.2M
2022-12-09 1.85 1.87 1.83 1.86 3.7M
2022-12-08 1.86 1.86 1.82 1.85 2.5M
2022-12-07 1.88 1.88 1.83 1.84 4.1M
2022-12-06 1.87 1.89 1.85 1.89 4.4M
2022-12-05 1.85 1.90 1.82 1.87 7.8M
2022-12-02 1.82 1.84 1.81 1.81 4.8M
2022-12-01 1.84 1.86 1.81 1.83 9.4M
2022-11-30 1.81 1.84 1.81 1.83 3.4M
2022-11-29 1.82 1.83 1.80 1.83 4.8M
2022-11-28 1.82 1.82 1.74 1.82 3.8M
2022-11-25 1.79 1.84 1.78 1.84 4.7M
2022-11-24 1.81 1.81 1.78 1.78 2.1M
2022-11-23 1.78 1.80 1.75 1.80 3.3M
2022-11-22 1.74 1.80 1.71 1.77 3.5M
2022-11-21 1.75 1.75 1.70 1.74 2.2M
2022-11-18 1.76 1.78 1.74 1.75 3.5M
2022-11-17 1.74 1.78 1.72 1.78 2.2M
2022-11-16 1.76 1.81 1.75 1.76 3.5M
2022-11-15 1.73 1.79 1.73 1.79 3.6M
2022-11-14 1.70 1.77 1.70 1.75 4.9M
2022-11-11 1.70 1.72 1.68 1.70 3.6M
2022-11-10 1.67 1.68 1.65 1.67 2.2M
2022-11-09 1.67 1.72 1.67 1.69 4.1M
2022-11-08 1.70 1.70 1.67 1.68 1.3M
2022-11-07 1.67 1.73 1.65 1.70 19.4M
2022-11-04 1.60 1.66 1.60 1.66 6.9M
2022-11-03 1.60 1.62 1.56 1.58 5.1M
2022-11-02 1.57 1.63 1.56 1.62 2.9M
2022-11-01 1.55 1.59 1.51 1.57 6.8M
2022-10-31 1.58 1.58 1.53 1.53 4.2M
2022-10-28 1.63 1.66 1.57 1.58 5.2M
2022-10-27 1.62 1.64 1.60 1.63 3.9M
2022-10-26 1.60 1.63 1.60 1.62 2.1M
2022-10-25 1.57 1.61 1.55 1.60 4.1M
2022-10-24 1.63 1.65 1.56 1.59 3.9M
2022-10-21 1.64 1.67 1.64 1.65 1.1M
2022-10-20 1.65 1.65 1.61 1.63 2.6M
2022-10-19 1.66 1.70 1.64 1.65 2.6M
2022-10-18 1.65 1.66 1.63 1.66 3.9M
2022-10-17 1.60 1.63 1.57 1.61 2.4M
2022-10-14 1.61 1.64 1.59 1.60 4.9M
2022-10-13 1.65 1.65 1.59 1.61 3.3M
2022-10-12 1.60 1.63 1.56 1.62 2.2M
2022-10-11 1.59 1.63 1.57 1.59 5.4M
2022-10-10 1.60 1.63 1.56 1.56 6.9M
2022-10-07 1.63 1.63 1.56 1.57 1.0M
2022-10-06 1.65 1.65 1.61 1.63 1.4M
2022-10-05 1.61 1.63 1.56 1.63 2.5M
2022-10-03 1.55 1.59 1.51 1.55 1.5M
2022-09-30 1.68 1.68 1.54 1.56 5.9M
2022-09-29 1.69 1.76 1.56 1.60 2.9M
2022-09-28 1.77 1.78 1.68 1.68 4.7M
2022-09-27 1.76 1.78 1.72 1.75 2.1M
2022-09-26 1.77 1.78 1.74 1.75 2.2M
2022-09-23 1.84 1.84 1.78 1.78 5.2M
2022-09-22 1.84 1.85 1.82 1.84 3.8M
2022-09-21 1.85 1.86 1.83 1.85 2.3M
2022-09-20 1.87 1.89 1.86 1.86 1.9M
2022-09-19 1.86 1.89 1.83 1.86 3.8M
2022-09-16 1.92 1.93 1.86 1.87 5.6M
2022-09-15 1.95 2.00 1.92 1.92 4.9M
2022-09-14 1.94 1.95 1.91 1.94 2.0M
2022-09-13 2.00 2.00 1.94 1.95 3.2M
2022-09-09 2.04 2.04 1.95 1.98 4.6M
2022-09-08 1.98 2.05 1.98 1.99 9.2M
2022-09-07 1.89 1.99 1.89 1.97 7.7M
2022-09-06 1.89 1.89 1.87 1.88 0.9M
2022-09-05 1.86 1.90 1.86 1.88 2.5M
2022-09-02 1.86 1.88 1.85 1.86 1.7M
2022-09-01 1.88 1.89 1.86 1.87 2.6M
2022-08-31 1.89 1.90 1.87 1.88 2.3M
2022-08-30 1.91 1.92 1.90 1.90 3.6M
2022-08-29 1.87 1.91 1.85 1.90 1.3M
2022-08-26 1.88 1.90 1.86 1.87 2.4M
2022-08-25 1.86 1.90 1.84 1.87 1.3M
2022-08-24 1.89 1.91 1.83 1.85 3.6M
2022-08-23 1.88 1.91 1.88 1.88 1.5M
2022-08-22 1.91 1.92 1.88 1.88 1.0M
2022-08-19 1.93 1.93 1.88 1.91 3.2M
2022-08-18 1.88 1.97 1.88 1.93 3.2M
2022-08-17 1.86 1.94 1.86 1.93 2.1M
2022-08-16 1.89 1.92 1.89 1.90 1.7M
2022-08-15 1.89 1.90 1.86 1.89 2.7M
2022-08-12 1.89 1.90 1.88 1.90 1.5M
2022-08-11 1.85 1.89 1.85 1.89 1.7M
2022-08-10 1.88 1.89 1.84 1.86 2.2M
2022-08-09 1.87 1.89 1.86 1.88 2.1M
2022-08-08 1.88 1.88 1.85 1.87 1.4M
2022-08-05 1.86 1.88 1.84 1.86 2.1M
2022-08-04 1.86 1.86 1.83 1.84 2.7M
2022-08-03 1.88 1.89 1.81 1.83 4.7M
2022-08-02 1.92 1.93 1.85 1.87 5.4M
2022-08-01 1.96 1.96 1.92 1.94 2.5M
2022-07-29 2.00 2.05 1.96 1.96 3.4M
2022-07-28 2.01 2.03 2.00 2.01 1.7M
2022-07-27 1.96 2.01 1.96 2.01 1.2M
2022-07-26 2.01 2.01 1.95 1.99 6.2M
2022-07-25 2.02 2.03 1.98 2.01 2.3M
2022-07-22 2.07 2.07 2.01 2.02 2.5M
2022-07-21 2.05 2.10 2.03 2.05 4.1M
2022-07-20 2.07 2.09 2.04 2.04 2.8M
2022-07-19 2.06 2.08 2.03 2.06 2.2M
2022-07-18 2.02 2.06 2.02 2.06 3.9M
2022-07-15 2.10 2.10 1.99 2.00 9.1M
2022-07-14 2.12 2.15 2.09 2.11 8.2M
2022-07-13 2.08 2.13 2.08 2.11 7.2M
2022-07-12 2.07 2.15 2.07 2.08 13.6M
2022-07-11 2.06 2.15 2.04 2.08 15.4M
2022-07-08 2.06 2.12 2.05 2.07 10.1M
2022-07-07 2.04 2.08 2.03 2.05 6.4M
2022-07-06 2.12 2.14 2.01 2.04 14.8M
2022-07-05 1.96 2.23 1.96 2.12 52.9M
2022-07-04 1.94 1.96 1.92 1.94 4.6M
2022-06-30 1.95 1.97 1.93 1.93 4.3M
2022-06-29 1.99 1.99 1.95 1.97 4.4M
2022-06-28 1.92 1.99 1.90 1.99 11.3M
2022-06-27 1.89 1.93 1.89 1.92 4.4M
2022-06-24 1.88 1.90 1.88 1.89 4.0M
2022-06-23 1.89 1.91 1.88 1.89 2.6M
2022-06-22 1.93 1.93 1.88 1.89 2.7M
2022-06-21 1.92 1.94 1.90 1.93 3.4M
2022-06-20 1.88 1.92 1.86 1.92 3.9M
2022-06-17 1.87 1.90 1.86 1.89 3.6M
2022-06-16 1.92 1.92 1.87 1.88 4.1M
2022-06-15 1.91 1.94 1.90 1.92 4.3M
2022-06-14 1.90 1.91 1.87 1.91 3.3M
2022-06-13 1.93 1.93 1.89 1.91 2.9M
2022-06-10 1.93 1.96 1.92 1.96 1.7M
2022-06-09 1.99 1.99 1.94 1.96 3.6M
2022-06-08 1.97 1.98 1.94 1.98 8.5M
2022-06-07 2.00 2.00 1.95 1.96 3.1M
2022-06-06 1.97 2.01 1.96 2.01 3.8M
2022-06-02 1.98 2.01 1.98 1.99 3.8M
2022-06-01 1.94 1.99 1.94 1.99 3.8M
2022-05-31 1.93 1.96 1.92 1.96 4.6M
2022-05-30 1.90 1.93 1.90 1.93 2.4M
2022-05-27 1.91 1.92 1.89 1.91 2.9M
2022-05-26 1.89 1.91 1.89 1.91 1.9M
2022-05-25 1.89 1.92 1.86 1.91 3.8M
2022-05-24 1.93 1.93 1.87 1.89 5.4M
2022-05-23 1.89 1.93 1.88 1.91 5.7M
2022-05-20 1.88 1.90 1.87 1.89 5.5M
2022-05-19 1.81 1.91 1.81 1.88 9.4M
2022-05-18 1.81 1.85 1.76 1.84 4.7M
2022-05-17 1.79 1.83 1.78 1.83 6.1M
2022-05-16 1.78 1.80 1.76 1.78 2.6M
2022-05-13 1.80 1.81 1.73 1.78 14.9M
2022-05-12 1.80 1.82 1.77 1.79 3.9M
2022-05-11 1.80 1.83 1.80 1.82 5.0M
2022-05-10 1.76 1.83 1.76 1.80 4.0M
2022-05-06 1.84 1.87 1.80 1.80 8.7M
2022-05-05 1.90 1.90 1.86 1.88 6.5M
2022-05-04 1.90 1.92 1.88 1.90 2.5M
2022-05-03 1.90 1.91 1.87 1.90 3.2M
2022-04-29 1.88 1.92 1.86 1.92 5.2M
2022-04-28 1.84 1.88 1.84 1.88 2.8M
2022-04-27 1.83 1.86 1.80 1.86 9.1M
2022-04-26 1.86 1.88 1.82 1.84 7.9M
2022-04-25 1.89 1.89 1.84 1.86 6.0M
2022-04-22 1.89 1.91 1.88 1.90 3.2M
2022-04-21 1.93 1.95 1.87 1.90 5.2M
2022-04-20 1.97 1.97 1.91 1.92 7.9M
2022-04-19 1.98 1.99 1.95 1.97 5.2M
2022-04-14 1.97 2.00 1.97 1.98 3.4M
2022-04-13 1.96 1.99 1.95 1.97 1.6M
2022-04-12 1.96 2.00 1.95 1.99 3.6M
2022-04-11 2.00 2.01 1.96 1.98 4.4M
2022-04-08 2.00 2.02 1.97 2.01 4.1M
2022-04-07 2.04 2.06 1.98 1.98 7.6M
2022-04-06 2.03 2.05 2.01 2.04 4.9M
2022-04-04 2.08 2.08 2.03 2.06 2.5M
2022-04-01 2.05 2.08 2.05 2.06 1.6M
2022-03-31 2.07 2.07 2.05 2.06 0.9M
2022-03-30 2.04 2.08 2.04 2.07 4.9M
2022-03-29 2.05 2.09 2.04 2.06 4.7M
2022-03-28 2.04 2.07 2.01 2.07 3.6M
2022-03-25 2.10 2.10 2.02 2.04 5.7M
2022-03-24 2.11 2.12 2.07 2.09 3.6M
2022-03-23 2.10 2.14 2.10 2.13 5.3M
2022-03-22 2.10 2.13 2.08 2.11 1.7M
2022-03-21 2.12 2.12 2.06 2.09 6.4M
2022-03-18 2.10 2.13 2.07 2.09 6.2M
2022-03-17 2.03 2.11 2.02 2.10 10.2M
2022-03-16 1.91 2.06 1.88 2.00 12.0M
2022-03-15 1.97 1.97 1.84 1.91 26.0M
2022-03-14 2.09 2.09 1.97 1.99 10.9M
2022-03-11 2.12 2.12 2.02 2.09 6.1M
2022-03-10 2.06 2.13 2.06 2.10 3.8M
2022-03-09 2.07 2.10 1.98 2.06 6.7M
2022-03-08 2.10 2.13 2.04 2.06 8.2M
2022-03-07 2.18 2.18 2.09 2.13 5.2M
2022-03-04 2.20 2.22 2.16 2.18 4.6M
2022-03-03 2.21 2.24 2.19 2.22 2.9M
2022-03-02 2.21 2.23 2.18 2.20 2.3M
2022-03-01 2.19 2.25 2.19 2.22 3.4M
2022-02-28 2.21 2.21 2.16 2.19 4.7M
2022-02-25 2.19 2.22 2.18 2.21 2.7M
2022-02-24 2.23 2.24 2.16 2.19 5.3M
2022-02-23 2.23 2.27 2.22 2.23 3.2M
2022-02-22 2.22 2.23 2.18 2.23 4.4M
2022-02-21 2.22 2.24 2.20 2.23 2.5M
2022-02-18 2.20 2.24 2.20 2.24 1.2M
2022-02-17 2.23 2.25 2.21 2.23 4.2M
2022-02-16 2.21 2.26 2.21 2.24 3.1M
2022-02-15 2.22 2.24 2.21 2.23 1.1M
2022-02-14 2.23 2.25 2.22 2.23 1.9M
2022-02-11 2.27 2.28 2.23 2.25 3.6M
2022-02-10 2.26 2.28 2.25 2.28 4.8M
2022-02-09 2.26 2.27 2.25 2.25 4.8M
2022-02-08 2.25 2.26 2.23 2.26 5.1M
2022-02-07 2.20 2.26 2.20 2.24 6.7M
2022-02-04 2.19 2.25 2.19 2.22 6.3M
2022-01-31 2.07 2.16 2.04 2.14 2.9M
2022-01-28 2.10 2.10 2.03 2.09 3.1M
2022-01-27 2.14 2.14 2.07 2.10 7.1M
2022-01-26 2.12 2.17 2.11 2.14 8.3M
2022-01-25 2.16 2.18 2.13 2.14 9.4M
2022-01-24 2.17 2.20 2.14 2.19 8.8M
2022-01-21 2.24 2.24 2.18 2.18 9.5M
2022-01-20 2.26 2.26 2.23 2.24 7.5M
2022-01-19 2.27 2.28 2.25 2.26 3.6M
2022-01-18 2.26 2.29 2.24 2.27 6.3M
2022-01-17 2.23 2.26 2.23 2.26 3.8M
2022-01-14 2.25 2.27 2.23 2.23 5.4M
2022-01-13 2.30 2.30 2.24 2.25 8.5M
2022-01-12 2.27 2.30 2.26 2.29 6.0M
2022-01-11 2.28 2.31 2.25 2.26 7.2M
2022-01-10 2.34 2.34 2.25 2.28 7.9M
2022-01-07 2.33 2.35 2.29 2.30 8.4M
2022-01-06 2.36 2.36 2.30 2.33 5.8M
2022-01-05 2.44 2.45 2.33 2.33 12.6M
2022-01-04 2.50 2.50 2.41 2.43 8.5M
2022-01-03 2.39 2.53 2.39 2.50 7.0M