Shanghai Information2 Software Inc (688435)

688435
🏛️ China →
34.68
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 32.48 32.62 30.10 30.18 1.3M
2024-12-30 32.70 33.10 32.01 32.30 0.8M
2024-12-27 33.00 33.92 32.60 33.17 0.7M
2024-12-26 32.91 33.58 32.88 33.00 0.7M
2024-12-25 34.12 34.50 32.85 32.91 0.6M
2024-12-24 33.39 34.40 32.80 34.40 0.9M
2024-12-23 35.50 35.90 33.16 33.55 1.4M
2024-12-20 34.07 35.88 33.58 35.42 1.6M
2024-12-19 33.00 34.14 33.00 34.00 1.1M
2024-12-18 34.09 34.68 32.88 33.58 1.5M
2024-12-17 35.56 35.93 33.70 33.95 1.2M
2024-12-16 37.04 37.05 35.21 35.46 1.3M
2024-12-13 39.02 39.02 36.72 36.88 2.3M
2024-12-12 39.00 40.38 38.41 39.34 3.2M
2024-12-11 38.00 38.42 37.10 38.40 2.3M
2024-12-10 39.60 40.67 37.58 38.00 3.2M
2024-12-09 38.93 38.93 36.70 37.63 3.5M
2024-12-06 36.00 42.70 36.00 39.28 5.4M
2024-12-05 33.65 36.63 33.65 36.00 2.3M
2024-12-04 35.40 35.66 33.58 34.00 1.3M
2024-12-03 35.50 35.98 35.02 35.50 1.1M
2024-12-02 35.10 35.93 34.50 35.80 1.2M
2024-11-29 34.22 36.00 33.33 35.18 1.8M
2024-11-28 34.29 35.29 34.29 34.41 1.2M
2024-11-27 32.90 34.38 32.00 34.29 1.4M
2024-11-26 33.38 34.48 32.69 32.90 0.8M
2024-11-25 34.01 34.10 32.38 33.50 1.1M
2024-11-22 35.23 36.50 33.30 33.51 2.0M
2024-11-21 34.93 36.44 34.79 35.61 1.3M
2024-11-20 34.48 35.76 34.02 35.66 1.3M
2024-11-19 33.75 34.49 32.80 34.49 1.3M
2024-11-18 34.95 35.36 32.51 33.31 1.7M
2024-11-15 37.28 38.19 35.13 35.36 2.0M
2024-11-14 38.80 39.70 37.26 37.28 2.1M
2024-11-13 38.33 39.03 36.86 38.95 2.1M
2024-11-12 39.84 39.99 37.67 38.29 3.7M
2024-11-11 36.89 39.89 36.80 39.76 4.2M
2024-11-08 38.05 39.58 37.01 37.34 4.2M
2024-11-07 34.81 37.55 34.18 36.94 3.2M
2024-11-06 35.53 35.62 34.01 34.70 2.0M
2024-11-05 32.71 34.80 32.50 34.62 2.1M
2024-11-04 31.78 32.85 31.58 32.71 0.9M
2024-11-01 35.03 35.42 31.99 32.10 2.4M
2024-10-31 34.16 36.88 33.33 35.66 2.1M
2024-10-30 34.70 35.51 33.74 34.52 1.8M
2024-10-29 36.50 37.32 35.18 35.21 2.3M
2024-10-28 36.11 37.88 35.40 37.59 2.5M
2024-10-25 36.19 36.60 35.44 36.10 2.3M
2024-10-24 35.74 36.65 35.32 36.19 1.6M
2024-10-23 36.65 37.50 36.03 36.20 2.7M
2024-10-22 37.76 37.80 36.06 36.42 3.3M
2024-10-21 36.36 39.85 36.02 37.98 5.3M
2024-10-18 34.13 39.50 33.60 37.62 6.0M
2024-10-17 34.49 36.60 33.64 34.75 5.3M
2024-10-16 31.79 33.97 31.79 32.85 2.8M
2024-10-15 34.00 36.18 33.00 33.18 4.8M
2024-10-14 32.00 35.88 30.99 35.18 5.0M
2024-10-11 32.85 33.96 31.41 32.00 5.3M
2024-10-10 48.01 49.00 35.55 35.55 9.3M
2024-10-09 40.00 44.44 39.00 44.44 11.0M
2024-10-08 37.03 37.03 37.03 37.03 1.0M
2024-09-30 30.86 30.86 29.08 30.86 3.3M
2024-09-27 21.69 25.72 21.66 25.72 1.6M
2024-09-26 20.80 21.43 20.57 21.43 0.8M
2024-09-25 20.82 21.22 20.60 20.81 1.1M
2024-09-24 20.10 20.64 19.66 20.62 1.0M
2024-09-23 20.01 20.15 19.76 19.99 0.6M
2024-09-20 19.82 20.69 19.73 19.87 0.7M
2024-09-19 19.02 20.19 18.85 19.82 0.6M
2024-09-18 19.29 19.50 18.64 18.94 0.6M
2024-09-13 19.85 20.15 19.06 19.44 0.8M
2024-09-12 19.72 20.25 19.72 19.85 0.6M
2024-09-11 19.71 19.88 19.43 19.62 0.3M
2024-09-10 19.44 19.89 18.91 19.71 0.6M
2024-09-09 19.53 19.66 19.12 19.44 0.3M
2024-09-06 20.22 20.33 19.48 19.52 0.6M
2024-09-05 19.86 20.42 19.85 20.29 0.5M
2024-09-04 19.96 20.35 19.80 19.86 0.4M
2024-09-03 19.74 20.34 19.74 20.10 0.5M
2024-09-02 20.65 20.65 19.71 19.78 0.6M
2024-08-30 20.06 20.91 20.06 20.67 0.8M
2024-08-29 19.87 20.28 19.73 20.11 0.4M
2024-08-28 19.56 20.15 19.45 19.95 0.4M
2024-08-27 20.03 20.21 19.60 19.70 0.4M
2024-08-26 19.45 20.16 19.42 19.93 0.7M
2024-08-23 19.83 19.97 19.40 19.43 0.6M
2024-08-22 19.97 20.51 19.72 19.72 0.5M
2024-08-21 20.25 20.25 19.80 19.82 0.3M
2024-08-20 20.33 20.49 19.92 20.00 0.4M
2024-08-19 20.49 20.81 20.19 20.31 0.4M
2024-08-16 20.31 20.85 20.05 20.48 0.6M
2024-08-15 20.20 20.58 19.75 20.26 0.9M
2024-08-14 20.68 20.68 20.01 20.19 0.7M
2024-08-13 21.01 21.01 20.22 20.58 0.7M
2024-08-12 21.05 21.30 20.88 21.01 0.2M
2024-08-09 21.59 21.70 21.19 21.21 0.4M
2024-08-08 21.68 21.89 21.19 21.48 0.5M
2024-08-07 21.65 22.19 21.65 21.89 0.6M
2024-08-06 21.71 22.20 21.52 21.78 0.6M
2024-08-05 22.00 22.35 21.44 21.59 0.8M
2024-08-02 22.78 23.12 22.25 22.31 0.6M
2024-08-01 23.46 23.63 22.91 23.07 0.6M
2024-07-31 22.09 23.47 21.80 23.46 0.8M
2024-07-30 22.09 22.48 21.78 22.10 0.3M
2024-07-29 22.13 22.36 21.75 22.10 0.4M
2024-07-26 22.22 22.48 21.81 22.16 0.4M
2024-07-25 21.66 22.50 21.57 22.00 0.4M
2024-07-24 22.81 23.12 21.75 21.83 0.8M
2024-07-23 23.54 24.10 23.01 23.07 0.6M
2024-07-22 23.04 24.24 23.04 23.64 1.0M
2024-07-19 21.90 22.96 21.79 22.67 0.8M
2024-07-18 22.51 23.19 21.52 21.98 0.9M
2024-07-17 22.80 23.20 22.63 22.63 0.4M
2024-07-16 22.54 22.97 22.26 22.85 0.3M
2024-07-15 23.38 23.44 22.40 22.52 0.5M
2024-07-12 24.08 24.14 23.33 23.36 0.3M
2024-07-11 23.96 24.19 23.61 23.92 0.6M
2024-07-10 23.50 23.92 23.06 23.32 0.4M
2024-07-09 23.22 23.49 22.32 23.35 0.5M
2024-07-08 23.46 23.50 22.65 22.75 0.5M
2024-07-05 23.13 23.78 22.50 23.46 0.5M
2024-07-04 24.50 24.51 23.20 23.35 0.7M
2024-07-03 25.19 25.19 24.32 24.50 0.4M
2024-07-02 24.35 25.84 24.35 25.10 0.7M
2024-07-01 24.91 25.07 23.66 24.43 0.7M
2024-06-28 25.73 26.08 24.82 24.96 0.5M
2024-06-27 26.51 26.65 25.40 25.50 0.5M
2024-06-26 24.45 26.30 24.37 26.28 0.8M
2024-06-25 25.08 25.43 24.40 24.55 0.6M
2024-06-24 26.51 26.69 24.88 25.03 0.9M
2024-06-21 27.36 27.36 26.60 26.88 0.7M
2024-06-20 27.16 28.30 27.01 27.36 1.0M
2024-06-19 27.51 27.55 26.95 27.16 0.6M
2024-06-18 26.62 27.37 26.40 27.08 0.6M
2024-06-17 26.47 26.86 26.27 26.72 0.6M
2024-06-14 27.25 27.51 26.38 26.73 0.9M
2024-06-13 26.47 28.06 26.13 27.53 1.2M
2024-06-12 26.02 26.84 26.02 26.46 0.7M
2024-06-11 25.60 26.19 24.82 26.13 0.7M
2024-06-07 25.51 26.20 25.19 25.66 0.5M
2024-06-06 26.95 27.24 25.25 25.51 0.9M
2024-06-05 27.10 27.42 26.63 26.71 0.4M
2024-06-04 27.86 28.00 26.50 27.13 0.7M
2024-06-03 28.88 28.97 27.66 27.86 0.6M
2024-05-31 28.06 28.98 27.90 28.88 0.8M
2024-05-30 27.82 28.29 27.33 27.91 0.6M
2024-05-29 28.05 28.63 27.91 28.01 0.5M
2024-05-28 28.90 28.90 28.06 28.07 0.5M
2024-05-27 28.69 28.85 27.45 28.78 0.9M
2024-05-24 29.20 29.37 28.11 28.13 0.5M
2024-05-23 30.06 30.40 29.17 29.21 0.6M
2024-05-22 29.84 30.19 29.14 30.04 0.3M
2024-05-21 30.22 30.42 29.67 29.83 0.3M
2024-05-20 30.32 30.80 29.85 30.30 0.5M
2024-05-17 30.28 30.30 29.53 30.25 0.4M
2024-05-16 29.70 30.18 29.53 29.69 0.4M
2024-05-15 30.05 30.16 29.43 29.46 0.4M
2024-05-14 29.17 29.99 28.98 29.72 0.7M
2024-05-13 30.55 30.74 28.72 28.98 1.1M
2024-05-10 32.01 32.64 30.77 30.92 0.8M
2024-05-09 31.85 32.76 31.80 31.96 0.8M
2024-05-08 33.08 33.09 31.67 31.90 0.8M
2024-05-07 32.54 33.35 32.54 33.14 0.6M
2024-05-06 33.10 33.50 32.55 32.68 0.8M
2024-04-30 33.58 33.66 32.45 32.66 0.6M
2024-04-29 32.80 33.60 32.59 33.57 0.6M
2024-04-26 31.47 32.82 31.47 32.53 0.9M
2024-04-25 32.77 32.85 31.67 31.69 1.2M
2024-04-24 32.14 33.60 31.74 33.60 0.7M
2024-04-23 31.57 32.42 31.51 31.80 0.7M
2024-04-22 31.50 32.59 30.48 31.33 0.6M
2024-04-19 32.80 32.80 31.32 31.50 0.4M
2024-04-18 32.91 33.41 31.77 32.80 0.5M
2024-04-17 30.38 32.86 30.38 32.59 0.8M
2024-04-16 33.39 33.39 29.87 29.87 1.2M
2024-04-15 34.94 35.50 32.88 33.55 0.8M
2024-04-12 35.31 36.50 34.83 34.99 0.4M
2024-04-11 36.20 36.72 35.34 35.45 0.5M
2024-04-10 37.60 37.60 35.28 35.61 0.7M
2024-04-09 36.85 37.88 36.73 37.68 0.3M
2024-04-08 38.41 38.82 36.65 36.85 0.6M
2024-04-03 39.07 39.08 37.62 38.41 0.7M
2024-04-02 39.89 39.89 38.46 39.00 0.7M
2024-04-01 37.35 39.44 37.15 39.43 1.1M
2024-03-29 36.82 37.25 36.25 37.13 0.6M
2024-03-28 35.20 37.50 35.02 36.38 1.0M
2024-03-27 37.34 37.70 34.85 35.20 1.1M
2024-03-26 38.69 39.38 36.80 37.34 1.5M
2024-03-25 42.18 42.75 38.62 38.69 2.0M
2024-03-22 42.39 43.08 40.83 42.21 1.4M
2024-03-21 43.20 43.48 41.80 42.29 1.0M
2024-03-20 42.55 43.63 42.51 43.20 1.1M
2024-03-19 42.50 43.12 42.40 42.47 1.0M
2024-03-18 43.19 43.45 42.05 42.90 2.1M
2024-03-15 40.40 43.54 39.53 43.54 2.0M
2024-03-14 41.31 41.58 39.50 40.09 1.1M
2024-03-13 40.60 42.32 40.49 41.60 1.2M
2024-03-12 40.65 41.30 39.82 40.46 1.0M
2024-03-11 39.60 40.61 39.31 40.36 0.9M
2024-03-08 39.68 40.17 38.80 40.08 1.2M
2024-03-07 39.80 40.85 39.46 39.66 1.6M
2024-03-06 38.61 39.44 37.58 39.32 1.1M
2024-03-05 39.56 39.66 38.20 38.61 1.1M
2024-03-04 39.99 40.38 38.63 39.74 1.1M
2024-03-01 39.08 40.60 38.88 40.05 1.6M
2024-02-29 37.14 39.40 37.05 39.08 1.8M
2024-02-28 39.95 41.16 37.01 37.03 2.4M
2024-02-27 38.49 40.00 38.13 39.97 1.6M
2024-02-26 36.90 40.00 36.60 38.21 2.3M
2024-02-23 34.77 36.94 34.32 36.56 1.6M
2024-02-22 33.01 34.70 33.01 34.70 1.3M
2024-02-21 32.25 33.61 31.48 32.85 1.6M
2024-02-20 32.00 32.79 31.76 32.50 1.9M
2024-02-19 29.81 31.65 29.61 31.29 1.6M
2024-02-08 25.80 29.46 25.57 29.27 1.6M
2024-02-07 27.70 28.62 25.42 26.07 1.6M
2024-02-06 25.90 28.65 24.40 27.46 1.8M
2024-02-05 30.73 30.73 25.50 26.98 2.0M
2024-02-02 33.26 33.98 29.66 30.90 1.4M
2024-02-01 33.00 33.77 31.55 32.94 1.1M
2024-01-31 35.95 36.21 33.00 33.00 1.1M
2024-01-30 37.67 37.73 35.66 35.66 0.7M
2024-01-29 39.39 40.80 37.19 37.40 1.1M
2024-01-26 40.00 40.00 38.50 38.71 1.0M
2024-01-25 37.39 40.55 36.52 39.50 1.8M
2024-01-24 36.94 37.29 35.10 37.23 1.1M
2024-01-23 36.69 36.96 35.33 36.71 1.3M
2024-01-22 38.96 39.41 35.91 36.69 1.7M
2024-01-19 39.28 40.38 38.94 39.12 1.2M
2024-01-18 39.46 39.57 38.03 38.94 1.0M
2024-01-17 40.88 41.19 39.31 39.46 0.6M
2024-01-16 41.84 41.86 40.30 40.99 0.8M
2024-01-15 42.30 42.30 41.18 41.45 0.7M
2024-01-12 43.56 43.99 42.25 42.30 0.9M
2024-01-11 43.28 43.98 42.31 43.85 1.0M
2024-01-10 43.91 43.95 42.12 42.71 0.9M
2024-01-09 43.73 44.90 43.70 43.87 0.8M
2024-01-08 44.77 45.09 43.54 43.57 0.7M
2024-01-05 45.88 46.15 44.50 44.77 0.8M
2024-01-04 46.03 46.33 45.10 45.58 0.7M
2024-01-03 46.64 47.17 45.38 45.88 1.0M
2024-01-02 47.86 48.28 46.88 46.88 0.9M