Shanghai Hajime Advanced Material Technology Co Ltd (301000)

301000
🏛️ China →
47.55
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
2024-12-31 25.51 26.03 24.99 25.41 10.2M
2024-12-30 26.30 26.30 24.80 25.45 10.5M
2024-12-27 25.90 26.94 25.90 26.30 15.0M
2024-12-26 24.98 27.40 24.97 26.39 20.4M
2024-12-25 25.40 26.18 24.70 25.14 14.2M
2024-12-24 23.98 26.43 23.98 26.17 22.4M
2024-12-23 25.07 25.07 23.45 23.63 10.4M
2024-12-20 24.55 25.53 24.35 25.09 12.2M
2024-12-19 24.30 24.85 24.04 24.51 9.6M
2024-12-18 24.66 25.08 24.28 24.75 9.7M
2024-12-17 26.20 26.20 24.76 24.90 12.8M
2024-12-16 26.43 27.41 25.95 26.14 14.8M
2024-12-13 27.55 27.99 26.76 26.98 20.5M
2024-12-12 27.40 27.99 26.79 27.50 21.1M
2024-12-11 29.03 29.46 28.02 28.24 28.5M
2024-12-10 28.77 33.50 28.01 30.58 38.2M
2024-12-09 26.42 28.89 26.42 28.18 37.8M
2024-12-06 28.66 29.29 26.20 26.95 42.6M
2024-12-05 31.00 33.99 29.63 29.96 48.3M
2024-12-04 31.10 33.45 28.21 30.98 52.5M
2024-12-03 29.00 30.41 28.41 30.41 32.5M
2024-12-02 25.02 25.34 23.33 25.34 16.7M
2024-11-29 17.50 21.12 17.45 21.12 20.1M
2024-11-28 17.64 17.97 17.50 17.60 4.1M
2024-11-27 17.12 17.80 16.48 17.80 6.3M
2024-11-26 17.69 17.72 17.07 17.12 4.4M
2024-11-25 17.98 18.05 17.11 17.64 7.1M
2024-11-22 18.60 19.13 17.65 17.80 10.3M
2024-11-21 18.25 18.49 17.90 18.42 7.8M
2024-11-20 17.91 18.48 17.91 18.29 10.0M
2024-11-19 17.50 18.08 17.41 18.08 8.3M
2024-11-18 18.48 18.60 17.32 17.49 11.3M
2024-11-15 19.41 20.19 18.40 18.50 18.9M
2024-11-14 21.06 21.47 20.11 20.41 18.9M
2024-11-13 21.98 22.97 19.91 20.65 31.8M
2024-11-12 19.51 20.93 19.51 20.93 9.2M
2024-11-11 16.88 17.53 16.83 17.44 9.7M
2024-11-08 17.50 17.85 16.96 17.05 11.7M
2024-11-07 16.72 17.02 16.55 16.86 9.1M
2024-11-06 16.34 17.33 16.10 16.84 15.6M
2024-11-05 16.14 16.45 15.65 16.29 11.7M
2024-11-04 14.71 16.35 14.71 15.87 10.7M
2024-11-01 16.44 16.50 14.81 14.87 11.6M
2024-10-31 16.28 16.63 16.04 16.62 11.3M
2024-10-30 16.50 16.50 15.95 16.22 13.2M
2024-10-29 15.70 16.80 15.44 16.68 18.7M
2024-10-28 15.90 16.01 15.20 15.69 9.7M
2024-10-25 15.22 15.92 15.22 15.78 8.5M
2024-10-24 15.00 15.40 14.91 15.19 5.0M
2024-10-23 15.30 15.46 15.04 15.10 6.0M
2024-10-22 15.26 15.46 14.90 15.35 7.1M
2024-10-21 15.26 15.65 15.14 15.26 9.6M
2024-10-18 14.89 15.56 14.84 15.26 7.4M
2024-10-17 14.94 15.19 14.85 14.89 4.0M
2024-10-16 14.88 15.15 14.61 14.93 3.4M
2024-10-15 15.21 15.49 14.91 14.91 4.7M
2024-10-14 15.00 15.28 14.65 15.25 4.8M
2024-10-11 15.67 15.88 14.70 14.86 7.5M
2024-10-10 15.88 16.38 15.52 15.89 7.6M
2024-10-09 16.81 17.19 15.42 15.45 10.7M
2024-10-08 18.90 18.96 16.50 17.65 15.6M
2024-09-30 14.52 16.30 14.03 15.86 15.5M
2024-09-27 13.62 14.27 13.25 14.14 10.8M
2024-09-26 12.43 14.34 12.30 13.63 8.9M
2024-09-25 12.59 12.75 12.33 12.42 2.7M
2024-09-24 11.87 12.46 11.75 12.45 2.8M
2024-09-23 12.01 12.29 11.77 11.81 1.5M
2024-09-20 12.12 12.33 12.00 12.00 2.0M
2024-09-19 11.80 12.17 11.71 12.13 2.9M
2024-09-18 11.57 11.89 11.24 11.80 3.3M
2024-09-13 11.88 11.90 11.56 11.56 2.3M
2024-09-12 12.11 12.28 11.87 11.88 1.9M
2024-09-11 12.23 12.29 11.99 12.11 1.8M
2024-09-10 12.14 12.30 11.95 12.17 1.7M
2024-09-09 12.31 12.45 12.05 12.12 2.3M
2024-09-06 12.85 12.96 12.31 12.33 2.7M
2024-09-05 12.69 12.91 12.64 12.85 2.1M
2024-09-04 12.64 12.84 12.49 12.68 1.9M
2024-09-03 12.47 12.79 12.40 12.62 1.9M
2024-09-02 12.87 12.96 12.44 12.46 2.7M
2024-08-30 12.66 13.17 12.56 12.90 3.6M
2024-08-29 12.43 12.67 12.26 12.61 2.2M
2024-08-28 12.42 12.61 12.10 12.40 2.4M
2024-08-27 12.73 12.89 12.47 12.56 2.3M
2024-08-26 12.70 12.88 12.60 12.87 2.0M
2024-08-23 13.11 13.11 12.59 12.68 3.3M
2024-08-22 13.24 13.59 13.03 13.07 2.8M
2024-08-21 13.10 13.28 13.05 13.18 1.6M
2024-08-20 13.39 13.40 13.01 13.10 2.3M
2024-08-19 13.30 13.61 13.23 13.39 2.1M
2024-08-16 13.46 13.57 13.32 13.36 2.4M
2024-08-15 13.00 13.47 13.00 13.46 3.0M
2024-08-14 13.33 13.36 13.09 13.11 1.7M
2024-08-13 13.01 13.36 13.00 13.34 2.2M
2024-08-12 13.10 13.19 12.89 13.04 2.1M
2024-08-09 13.40 13.58 13.16 13.16 2.2M
2024-08-08 13.42 13.45 13.14 13.28 3.1M
2024-08-07 13.33 13.83 13.30 13.54 4.0M
2024-08-06 13.35 13.55 13.16 13.35 3.3M
2024-08-05 14.00 14.00 13.16 13.21 6.5M
2024-08-02 14.23 14.41 13.93 14.00 4.3M
2024-08-01 14.40 14.64 14.23 14.34 7.2M
2024-07-31 13.61 14.38 13.50 14.32 8.0M
2024-07-30 13.81 13.86 13.45 13.65 3.9M
2024-07-29 13.91 13.99 13.55 13.81 4.6M
2024-07-26 13.37 13.93 13.30 13.93 6.5M
2024-07-25 13.30 13.54 13.03 13.26 3.5M
2024-07-24 13.30 13.60 13.13 13.30 4.6M
2024-07-23 14.18 14.27 13.43 13.50 6.6M
2024-07-22 13.94 14.40 13.92 14.32 6.9M
2024-07-19 13.89 14.25 13.79 14.07 6.0M
2024-07-18 12.80 14.18 12.60 14.12 11.3M
2024-07-17 13.41 13.42 12.96 12.97 3.1M
2024-07-16 13.40 13.56 13.20 13.42 2.9M
2024-07-15 13.77 13.98 13.50 13.54 2.7M
2024-07-12 13.73 13.97 13.68 13.91 3.0M
2024-07-11 13.76 13.88 13.48 13.83 5.3M
2024-07-10 12.88 13.79 12.77 13.65 8.5M
2024-07-09 12.55 12.97 12.28 12.91 4.3M
2024-07-08 13.02 13.14 12.55 12.64 4.0M
2024-07-05 13.44 13.45 12.90 13.10 3.9M
2024-07-04 13.51 13.88 13.30 13.44 5.0M
2024-07-03 13.68 14.10 13.45 13.55 4.6M
2024-07-02 13.93 14.22 13.53 13.62 5.6M
2024-07-01 14.18 14.30 13.62 13.96 7.9M
2024-06-28 14.31 14.75 13.91 14.35 8.4M
2024-06-27 15.20 15.27 14.67 14.67 9.6M
2024-06-26 14.89 15.41 14.75 15.31 14.3M
2024-06-25 14.14 15.23 14.11 15.03 13.3M
2024-06-24 14.53 14.68 14.07 14.14 6.4M
2024-06-21 14.20 14.69 14.04 14.68 6.8M
2024-06-20 14.50 15.36 14.36 14.44 10.7M
2024-06-19 14.21 14.67 14.18 14.26 7.8M
2024-06-18 13.86 14.46 13.86 14.34 7.5M
2024-06-17 14.14 14.17 13.79 13.83 4.4M
2024-06-14 14.41 14.51 14.03 14.19 6.3M
2024-06-13 13.83 14.50 13.64 14.37 8.0M
2024-06-12 13.34 13.85 13.33 13.81 3.5M
2024-06-11 13.49 13.50 13.08 13.47 3.3M
2024-06-07 13.43 13.91 13.29 13.50 3.3M
2024-06-06 13.75 13.91 13.20 13.28 6.2M
2024-06-05 13.73 14.41 13.64 13.79 5.4M
2024-06-04 13.90 14.06 13.49 13.82 3.7M
2024-06-03 14.11 14.21 13.72 13.90 3.7M
2024-05-31 13.64 14.26 13.64 14.14 5.4M
2024-05-30 13.93 14.01 13.58 13.64 4.0M
2024-05-29 13.56 14.13 13.41 14.01 6.0M
2024-05-28 13.61 13.79 13.21 13.54 5.1M
2024-05-27 13.51 13.64 13.11 13.58 5.4M
2024-05-24 14.36 14.39 13.36 13.36 10.5M
2024-05-23 14.80 15.49 14.29 14.43 12.3M
2024-05-22 14.62 15.06 14.41 14.97 8.5M
2024-05-21 15.19 15.26 14.56 14.81 9.9M
2024-05-20 15.59 15.64 15.04 15.37 14.3M
2024-05-17 14.41 16.12 14.15 15.66 22.1M
2024-05-16 14.74 14.74 13.82 14.59 14.8M
2024-05-15 14.44 14.91 14.20 14.86 13.0M
2024-05-14 14.34 14.62 14.18 14.51 11.1M
2024-05-13 13.65 14.99 13.23 14.66 18.1M
2024-05-10 13.74 14.54 13.71 13.77 9.5M
2024-05-09 13.64 13.93 13.58 13.69 5.0M
2024-05-08 14.01 14.04 13.52 13.56 6.3M
2024-05-07 13.84 14.14 13.67 14.10 9.1M
2024-05-06 13.61 13.85 13.50 13.81 7.7M
2024-04-30 14.00 14.02 13.39 13.40 8.6M
2024-04-29 14.14 14.14 13.63 13.96 9.8M
2024-04-26 13.94 14.20 13.81 14.01 11.7M
2024-04-25 13.34 14.46 13.21 14.25 17.5M
2024-04-24 13.49 13.74 13.15 13.74 10.2M
2024-04-23 13.39 13.99 13.29 13.49 10.4M
2024-04-22 13.64 13.66 12.88 13.48 12.8M
2024-04-19 13.11 14.41 13.07 14.02 23.1M
2024-04-18 13.67 15.27 13.36 13.81 27.7M
2024-04-17 12.51 12.95 12.51 12.95 10.0M
2024-04-16 12.36 12.46 10.65 10.79 8.3M
2024-04-15 11.96 13.06 11.96 12.49 8.4M
2024-04-12 12.14 12.24 11.89 11.89 3.6M
2024-04-11 11.66 12.34 11.56 12.04 6.5M
2024-04-10 12.59 12.86 11.79 11.84 8.3M
2024-04-09 11.03 11.69 10.96 11.51 4.1M
2024-04-08 11.58 11.64 10.94 10.99 3.0M
2024-04-03 12.05 12.06 11.43 11.55 3.4M
2024-04-02 11.95 12.17 11.72 12.04 3.4M
2024-04-01 12.10 12.10 11.76 11.96 2.7M
2024-03-29 11.76 12.11 11.62 11.72 3.9M
2024-03-28 11.37 11.95 11.34 11.66 3.5M
2024-03-27 12.20 12.20 11.29 11.33 3.9M
2024-03-26 12.26 12.52 11.99 12.23 3.7M
2024-03-25 12.60 12.85 12.19 12.24 4.0M
2024-03-22 13.10 13.20 12.72 12.74 3.3M
2024-03-21 13.28 13.34 12.74 13.25 5.6M
2024-03-20 13.61 13.61 13.18 13.20 3.9M
2024-03-19 13.61 13.75 13.36 13.51 4.3M
2024-03-18 13.57 13.92 13.36 13.75 6.3M
2024-03-15 12.79 13.34 12.65 13.31 4.5M
2024-03-14 13.04 13.29 12.59 12.82 3.5M
2024-03-13 13.28 13.32 13.00 13.09 4.4M
2024-03-12 12.88 13.54 12.66 13.36 4.9M
2024-03-11 12.92 12.93 12.55 12.93 3.1M
2024-03-08 12.89 12.99 12.61 12.85 2.2M
2024-03-07 13.20 13.44 12.58 12.74 4.7M
2024-03-06 13.04 14.16 12.79 13.34 6.1M
2024-03-05 13.21 13.32 12.79 13.21 6.5M
2024-03-04 12.59 13.56 12.21 13.54 8.9M
2024-03-01 12.61 12.86 12.26 12.68 6.2M
2024-02-29 12.04 12.93 11.57 12.69 9.4M
2024-02-28 13.69 14.19 12.20 12.20 15.1M
2024-02-27 11.51 13.98 11.51 13.98 14.5M
2024-02-26 11.36 12.12 11.35 11.65 5.8M
2024-02-23 10.73 11.68 10.59 11.40 5.7M
2024-02-22 10.42 10.79 10.40 10.73 3.1M
2024-02-21 10.03 11.08 10.03 10.55 4.7M
2024-02-20 10.23 10.31 9.84 10.17 3.4M
2024-02-19 10.11 11.21 9.99 10.26 4.5M
2024-02-08 8.37 10.11 7.86 10.11 6.9M
2024-02-07 8.86 9.60 8.21 8.43 5.7M
2024-02-06 8.79 9.40 8.11 9.05 3.1M
2024-02-05 9.79 9.79 8.66 8.93 3.5M
2024-02-02 10.31 10.73 9.41 9.84 2.7M
2024-02-01 10.21 10.75 10.21 10.44 2.2M
2024-01-31 10.91 11.27 10.41 10.43 2.4M
2024-01-30 11.51 11.73 11.07 11.12 2.7M
2024-01-29 12.26 12.29 11.71 11.78 5.3M
2024-01-26 11.44 12.69 11.44 12.51 7.5M
2024-01-25 11.05 11.60 10.91 11.44 4.7M
2024-01-24 11.21 11.41 10.71 11.10 3.0M
2024-01-23 11.64 11.64 11.08 11.21 4.4M
2024-01-22 12.71 12.71 11.52 11.69 2.8M
2024-01-19 13.03 13.07 12.56 12.60 2.4M
2024-01-18 13.13 13.44 12.71 13.05 4.0M
2024-01-17 13.51 13.66 13.25 13.29 2.7M
2024-01-16 13.60 13.63 13.25 13.50 2.6M
2024-01-15 13.56 13.64 13.29 13.46 2.2M
2024-01-12 14.03 14.04 13.43 13.55 3.2M
2024-01-11 13.61 14.12 13.56 14.01 3.8M
2024-01-10 13.74 14.03 13.48 13.66 4.1M
2024-01-09 13.77 14.16 13.57 13.75 4.0M
2024-01-08 13.55 14.00 13.46 13.71 4.3M
2024-01-05 13.84 13.99 13.56 13.64 3.5M
2024-01-04 14.14 14.35 13.79 13.86 4.5M
2024-01-03 15.06 15.11 14.03 14.21 9.5M
2024-01-02 15.24 15.58 15.01 15.06 7.6M