Shanghai HIUV New Materials Co Ltd (688680)

688680
🏛️ China →
49.97
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
2022-12-30 185.92 190.16 184.28 185.30 1.7M
2022-12-29 187.02 191.88 183.10 185.11 2.0M
2022-12-28 188.00 192.00 183.52 186.41 2.6M
2022-12-27 174.00 190.98 172.69 188.88 4.2M
2022-12-26 146.00 175.32 143.00 175.32 3.6M
2022-12-23 143.24 146.29 141.60 146.10 1.4M
2022-12-22 149.19 149.62 142.00 144.02 1.3M
2022-12-21 152.00 155.88 147.45 149.19 1.2M
2022-12-20 151.64 154.81 146.27 151.03 1.1M
2022-12-19 152.38 158.60 149.00 150.29 1.2M
2022-12-16 162.85 162.85 152.40 153.71 1.8M
2022-12-15 157.26 166.86 153.28 162.84 1.7M
2022-12-14 153.90 161.16 151.88 156.06 1.3M
2022-12-13 159.10 161.14 152.00 153.98 1.6M
2022-12-12 159.50 166.00 156.40 160.43 1.7M
2022-12-09 163.02 167.93 159.50 162.62 1.5M
2022-12-08 161.96 170.44 156.03 163.02 2.5M
2022-12-07 159.26 164.00 157.40 158.01 1.4M
2022-12-06 149.43 164.50 148.10 160.68 2.2M
2022-12-05 156.87 163.56 149.29 150.60 2.5M
2022-12-02 151.70 159.79 150.44 156.87 2.9M
2022-12-01 135.20 151.11 135.20 150.46 2.9M
2022-11-30 133.84 137.48 130.50 134.46 1.6M
2022-11-29 138.61 138.61 133.80 133.84 1.3M
2022-11-28 139.36 140.97 135.32 136.93 1.2M
2022-11-25 144.00 146.00 139.00 139.39 1.1M
2022-11-24 146.90 151.66 143.71 145.30 1.4M
2022-11-23 143.00 147.01 138.60 145.88 1.4M
2022-11-22 148.00 150.00 140.31 143.00 1.3M
2022-11-21 149.85 149.85 143.46 147.90 1.2M
2022-11-18 148.14 155.00 146.00 149.61 1.7M
2022-11-17 151.48 151.48 142.00 148.88 1.7M
2022-11-16 157.77 158.50 150.45 151.50 1.2M
2022-11-15 155.67 159.69 153.15 158.37 1.2M
2022-11-14 160.18 161.50 153.61 155.69 0.9M
2022-11-11 170.80 171.80 158.89 160.18 1.7M
2022-11-10 171.89 174.76 162.68 165.30 1.9M
2022-11-09 175.00 175.55 170.30 172.50 0.8M
2022-11-08 180.00 182.05 170.01 173.66 1.5M
2022-11-07 175.20 180.63 174.00 179.84 1.8M
2022-11-04 165.78 177.07 164.75 174.65 2.2M
2022-11-03 157.09 169.25 156.00 164.73 2.4M
2022-11-02 144.67 160.41 143.01 157.10 3.3M
2022-11-01 131.70 146.46 130.25 145.36 2.9M
2022-10-31 130.55 136.88 119.50 131.22 5.5M
2022-10-28 149.99 157.40 147.00 147.00 2.1M
2022-10-27 168.60 176.98 153.00 153.35 3.4M
2022-10-26 165.69 168.57 160.44 167.76 1.8M
2022-10-25 162.77 170.99 157.77 166.97 1.6M
2022-10-24 168.67 170.80 159.22 161.70 1.6M
2022-10-21 166.98 174.46 165.00 170.26 1.3M
2022-10-20 171.99 171.99 164.00 165.78 1.5M
2022-10-19 171.88 176.00 169.00 172.00 1.3M
2022-10-18 168.55 175.00 167.00 172.00 1.4M
2022-10-17 173.30 174.01 160.40 170.23 1.7M
2022-10-14 169.85 176.00 165.92 174.00 1.4M
2022-10-13 162.50 176.80 162.00 167.12 2.2M
2022-10-12 156.97 166.64 150.66 164.53 1.4M
2022-10-11 158.45 159.91 155.57 156.99 0.8M
2022-10-10 164.83 166.40 156.41 157.19 1.0M
2022-09-30 170.50 172.01 163.50 163.81 0.8M
2022-09-29 172.85 174.98 167.00 172.85 0.8M
2022-09-28 178.00 182.59 169.00 169.92 1.1M
2022-09-27 178.84 182.89 174.21 178.50 1.0M
2022-09-26 172.82 183.63 170.00 176.78 1.3M
2022-09-23 178.30 182.67 171.00 172.84 1.3M
2022-09-22 179.48 183.20 172.01 178.63 1.2M
2022-09-21 182.90 184.74 177.46 179.30 1.0M
2022-09-20 176.50 192.07 175.50 182.90 1.5M
2022-09-19 180.82 186.00 174.12 175.16 1.0M
2022-09-16 186.26 190.56 181.00 181.69 1.2M
2022-09-15 194.00 195.80 181.04 185.18 1.4M
2022-09-14 198.80 203.49 191.91 193.91 1.2M
2022-09-13 205.00 206.00 198.00 203.70 0.7M
2022-09-09 204.33 207.98 199.66 205.24 0.8M
2022-09-08 207.82 212.00 204.15 206.00 1.2M
2022-09-07 195.00 213.50 194.00 210.30 2.6M
2022-09-06 185.50 199.00 180.05 196.50 2.2M
2022-09-05 180.54 186.90 179.75 185.16 1.3M
2022-09-02 186.09 189.00 179.00 180.50 1.0M
2022-09-01 188.93 191.50 184.00 184.43 1.1M
2022-08-31 199.90 203.28 186.05 188.76 1.8M
2022-08-30 209.50 210.05 198.50 199.55 1.7M
2022-08-29 201.00 208.97 198.70 206.63 1.2M
2022-08-26 210.19 211.00 203.00 204.60 1.2M
2022-08-25 218.99 220.49 205.10 209.24 1.7M
2022-08-24 231.85 235.08 215.10 216.30 1.5M
2022-08-23 228.32 235.65 227.02 232.00 1.4M
2022-08-22 226.50 232.49 224.50 231.00 1.5M
2022-08-19 245.00 246.60 224.20 227.63 3.3M
2022-08-18 245.51 255.80 245.00 246.30 1.7M
2022-08-17 246.39 262.50 246.05 249.59 2.4M
2022-08-16 242.50 253.00 236.97 247.60 1.7M
2022-08-15 243.40 247.00 238.39 243.50 1.5M
2022-08-12 248.00 253.91 238.89 240.50 2.1M
2022-08-11 248.80 258.00 244.89 250.80 3.4M
2022-08-10 237.00 253.00 237.00 247.36 4.5M
2022-08-09 213.00 247.55 210.01 238.85 4.6M
2022-08-08 200.86 209.65 193.00 208.00 1.6M
2022-08-05 203.00 207.50 197.53 200.10 1.4M
2022-08-04 202.00 204.79 197.00 200.55 1.2M
2022-08-03 216.00 219.80 199.20 202.95 2.0M
2022-08-02 198.45 216.79 198.45 213.20 2.2M
2022-08-01 204.59 204.99 198.75 203.51 1.6M
2022-07-29 206.67 213.65 204.58 206.60 1.3M
2022-07-28 206.22 213.68 202.00 208.50 1.8M
2022-07-27 195.00 206.05 192.66 206.05 1.5M
2022-07-26 196.93 200.00 190.98 194.76 1.3M
2022-07-25 205.00 207.41 195.00 198.43 1.5M
2022-07-22 212.80 213.94 203.00 204.60 2.4M
2022-07-21 215.00 218.50 201.30 214.17 5.0M
2022-07-20 195.35 198.05 190.00 195.00 0.9M
2022-07-19 193.00 200.00 191.21 195.30 1.1M
2022-07-18 196.88 199.90 188.88 193.80 2.0M
2022-07-15 188.89 200.46 183.33 198.00 2.4M
2022-07-14 178.60 192.80 177.00 188.90 2.8M
2022-07-13 164.68 180.23 162.12 178.21 2.6M
2022-07-12 171.01 173.49 163.00 164.70 1.6M
2022-07-11 176.75 178.80 168.70 170.90 1.3M
2022-07-08 185.74 186.40 176.00 176.58 1.3M
2022-07-07 182.49 187.50 177.51 184.05 1.2M
2022-07-06 183.00 188.83 178.00 182.49 1.0M
2022-07-05 191.15 191.15 178.80 183.06 1.2M
2022-07-04 186.00 191.43 181.09 187.48 1.2M
2022-07-01 198.40 198.40 183.23 186.00 1.9M
2022-06-30 197.91 201.80 196.04 198.70 1.5M
2022-06-29 202.00 210.00 198.01 198.65 1.5M
2022-06-28 218.48 224.99 200.36 206.46 2.4M
2022-06-27 224.00 228.00 217.60 220.99 1.3M
2022-06-24 211.00 225.09 208.56 221.36 1.3M
2022-06-23 210.58 211.98 202.25 209.10 0.9M
2022-06-22 209.86 216.00 204.88 209.95 1.0M
2022-06-21 222.50 222.50 203.70 209.95 1.4M
2022-06-20 221.00 221.00 214.49 217.18 1.2M
2022-06-17 209.00 220.00 208.46 216.90 0.9M
2022-06-16 200.78 213.89 199.99 211.67 1.1M
2022-06-15 206.70 210.68 194.00 200.00 1.6M
2022-06-14 207.00 214.80 194.31 208.30 2.1M
2022-06-13 215.06 216.48 205.00 208.27 1.9M
2022-06-10 215.68 222.60 210.02 218.00 1.9M
2022-06-09 220.91 224.40 212.17 215.60 1.3M
2022-06-08 227.75 229.13 215.00 222.18 1.7M
2022-06-07 233.00 241.79 227.00 229.10 1.8M
2022-06-06 217.99 235.85 217.99 230.99 1.7M
2022-06-02 208.50 219.40 208.50 218.22 0.9M
2022-06-01 208.00 212.58 202.37 211.47 1.3M
2022-05-31 212.00 218.50 209.09 209.54 0.8M
2022-05-30 213.00 215.10 207.10 210.26 0.6M
2022-05-27 213.20 215.90 207.35 210.50 0.5M
2022-05-26 205.00 215.00 203.35 213.20 1.1M
2022-05-25 207.63 212.21 201.82 207.50 0.9M
2022-05-24 212.99 215.90 207.79 207.79 0.7M
2022-05-23 220.00 224.50 211.12 214.69 1.2M
2022-05-20 223.50 229.00 219.00 223.30 1.2M
2022-05-19 211.02 231.70 209.00 227.99 1.9M
2022-05-18 199.76 219.48 199.00 215.00 1.4M
2022-05-17 196.66 207.20 193.33 202.22 1.1M
2022-05-16 201.65 207.79 192.00 193.72 1.1M
2022-05-13 196.00 203.50 194.00 201.61 0.8M
2022-05-12 208.24 208.24 190.69 199.99 1.3M
2022-05-11 186.79 213.45 186.60 206.00 1.9M
2022-05-10 176.71 196.74 176.55 186.60 1.5M
2022-05-09 171.60 186.98 167.52 181.20 0.9M
2022-05-06 166.00 179.00 163.54 171.71 0.9M
2022-05-05 165.95 187.98 165.80 178.45 1.4M
2022-04-29 163.00 167.50 158.38 165.93 0.8M
2022-04-28 155.65 164.83 152.00 163.77 1.1M
2022-04-27 136.00 159.50 135.00 157.60 1.0M
2022-04-26 135.85 145.63 135.85 143.00 1.1M
2022-04-25 157.20 157.20 140.30 143.00 0.9M
2022-04-22 158.23 162.20 155.30 159.00 0.6M
2022-04-21 168.00 169.78 155.01 160.02 1.0M
2022-04-20 175.50 175.50 164.60 169.10 0.7M
2022-04-19 174.38 183.23 174.23 175.60 0.8M
2022-04-18 163.88 176.56 161.17 174.40 1.0M
2022-04-15 162.01 172.01 158.00 166.50 1.2M
2022-04-14 164.57 168.18 162.02 162.43 0.6M
2022-04-13 170.11 172.18 162.01 163.35 1.1M
2022-04-12 175.51 178.49 167.20 172.97 1.2M
2022-04-11 184.00 184.00 171.09 175.51 0.8M
2022-04-08 184.55 190.15 180.00 182.81 0.8M
2022-04-07 184.35 189.16 180.60 186.38 1.3M
2022-04-06 198.05 199.00 183.01 190.00 1.9M
2022-04-01 200.61 207.00 198.00 199.60 0.9M
2022-03-31 213.48 213.92 197.50 206.00 1.2M
2022-03-30 204.39 216.00 201.05 213.48 1.0M
2022-03-29 204.22 209.01 198.02 204.40 0.9M
2022-03-28 200.00 206.32 194.00 204.22 1.1M
2022-03-25 210.00 211.71 200.00 201.90 0.9M
2022-03-24 213.48 213.50 202.60 210.77 0.9M
2022-03-23 215.56 217.92 207.03 212.00 0.7M
2022-03-22 216.60 224.98 210.20 212.00 1.3M
2022-03-21 210.00 223.50 207.99 221.27 1.3M
2022-03-18 210.30 216.08 202.00 214.13 1.8M
2022-03-17 228.00 228.00 213.11 214.62 1.6M
2022-03-16 214.00 224.90 203.02 223.40 1.5M
2022-03-15 213.49 219.00 207.00 208.97 1.5M
2022-03-14 233.80 233.80 216.50 216.99 1.2M
2022-03-11 237.57 239.00 225.00 235.87 1.7M
2022-03-10 240.49 248.88 235.17 240.01 1.8M
2022-03-09 242.93 247.99 216.00 231.50 2.6M
2022-03-08 238.11 248.49 236.50 240.98 1.4M
2022-03-07 245.82 251.08 235.38 238.21 1.1M
2022-03-04 232.87 254.80 232.86 247.98 1.6M
2022-03-03 249.74 250.00 236.00 236.00 1.5M
2022-03-02 244.00 257.88 229.00 250.00 2.3M
2022-03-01 250.00 260.00 238.60 239.80 1.8M
2022-02-28 235.06 243.78 233.21 242.94 1.5M
2022-02-25 238.73 241.70 229.00 231.66 1.4M
2022-02-24 226.00 242.00 225.99 234.55 1.3M
2022-02-23 224.41 235.39 224.41 231.23 1.4M
2022-02-22 215.27 227.44 210.91 224.41 1.7M
2022-02-21 215.50 224.87 213.42 216.77 1.3M
2022-02-18 215.66 218.75 212.00 214.68 1.2M
2022-02-17 207.50 224.00 205.68 219.38 1.4M
2022-02-16 209.99 214.00 204.94 207.48 1.1M
2022-02-15 185.00 208.77 185.00 207.70 1.4M
2022-02-14 180.25 195.33 180.00 191.70 1.0M
2022-02-11 197.30 202.10 187.01 187.72 1.6M
2022-02-10 210.93 212.70 197.00 202.40 1.2M
2022-02-09 206.80 214.89 197.21 213.06 1.1M
2022-02-08 214.86 218.33 198.44 206.18 0.9M
2022-02-07 221.30 234.36 216.76 218.70 0.8M
2022-01-28 213.86 224.41 213.80 216.92 0.9M
2022-01-27 220.01 227.50 212.02 215.47 1.0M
2022-01-26 231.34 237.50 223.28 224.86 1.4M
2022-01-25 232.00 240.20 230.00 230.05 1.1M
2022-01-24 213.02 241.88 207.00 235.00 3.1M
2022-01-21 228.00 237.00 219.01 220.20 1.1M
2022-01-20 239.31 239.31 224.00 228.00 0.6M
2022-01-19 241.25 246.89 227.55 236.09 0.7M
2022-01-18 248.93 254.98 241.50 245.40 0.8M
2022-01-17 234.00 256.48 224.01 246.23 1.1M
2022-01-14 216.13 237.99 216.00 232.83 1.0M
2022-01-13 232.00 233.00 216.34 218.81 0.6M
2022-01-12 221.86 237.74 220.25 232.00 1.0M
2022-01-11 230.00 233.88 218.88 220.31 0.5M
2022-01-10 235.00 239.80 223.16 230.39 1.4M
2022-01-07 253.99 256.90 237.88 241.93 1.1M
2022-01-06 259.49 269.75 252.89 257.50 0.9M
2022-01-05 296.89 297.70 266.00 266.00 1.0M
2022-01-04 297.95 310.08 286.10 296.89 0.7M