Shanghai Jinqiao Export Processing Zone Development Co Ltd A (600639)

600639
🏛️ China →
11.02
Letzte Aktualisierung: 2025-09-29
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 12.63 12.86 12.10 12.77 2.5M
2021-12-30 12.64 12.77 12.60 12.68 1.5M
2021-12-29 12.60 12.75 12.57 12.68 2.0M
2021-12-28 12.75 12.84 12.53 12.64 2.3M
2021-12-27 12.71 12.88 12.70 12.81 2.2M
2021-12-24 12.66 12.74 12.56 12.72 2.3M
2021-12-23 12.63 12.77 12.55 12.64 2.8M
2021-12-22 12.70 12.84 12.44 12.66 3.9M
2021-12-21 12.32 12.77 12.30 12.65 5.5M
2021-12-20 12.25 12.40 12.19 12.30 2.7M
2021-12-17 12.20 12.30 12.09 12.29 2.5M
2021-12-16 12.20 12.25 12.11 12.18 2.2M
2021-12-15 12.08 12.28 12.00 12.22 2.1M
2021-12-14 12.14 12.22 12.04 12.08 1.7M
2021-12-13 12.37 12.41 12.09 12.11 3.2M
2021-12-10 11.98 12.30 11.90 12.27 4.5M
2021-12-09 11.97 12.12 11.86 11.96 3.4M
2021-12-08 12.02 12.16 11.76 11.97 3.7M
2021-12-07 12.05 12.10 11.80 11.90 2.6M
2021-12-06 11.99 12.18 11.87 11.90 3.5M
2021-12-03 11.88 11.98 11.82 11.97 2.8M
2021-12-02 11.89 11.92 11.77 11.88 2.2M
2021-12-01 11.88 11.92 11.72 11.81 2.0M
2021-11-30 11.74 11.85 11.69 11.80 2.3M
2021-11-29 11.75 11.80 11.55 11.69 2.2M
2021-11-26 11.75 11.80 11.68 11.75 1.5M
2021-11-25 11.70 11.79 11.63 11.74 1.3M
2021-11-24 11.75 11.85 11.67 11.70 1.9M
2021-11-23 11.46 11.85 11.46 11.78 4.1M
2021-11-22 11.52 11.56 11.45 11.49 1.9M
2021-11-19 11.50 11.54 11.37 11.52 2.0M
2021-11-18 11.45 11.52 11.40 11.51 2.2M
2021-11-17 11.40 11.49 11.39 11.46 2.0M
2021-11-16 11.46 11.56 11.38 11.40 1.8M
2021-11-15 11.42 11.63 11.38 11.46 3.0M
2021-11-12 11.37 11.47 11.29 11.35 2.8M
2021-11-11 11.25 11.56 11.23 11.37 5.8M
2021-11-10 11.18 11.31 11.11 11.26 2.0M
2021-11-09 11.19 11.24 11.15 11.21 0.9M
2021-11-08 11.08 11.31 11.08 11.19 1.7M
2021-11-05 11.15 11.15 11.07 11.11 1.1M
2021-11-04 11.13 11.20 11.05 11.19 1.4M
2021-11-03 11.07 11.20 11.04 11.12 1.6M
2021-11-02 11.08 11.22 11.00 11.10 3.0M
2021-11-01 11.11 11.27 11.02 11.10 3.3M
2021-10-29 11.33 11.34 11.06 11.29 1.8M
2021-10-28 11.27 11.27 11.02 11.10 2.1M
2021-10-27 11.46 11.46 11.11 11.20 2.4M
2021-10-26 11.63 11.63 11.44 11.47 2.3M
2021-10-25 11.88 11.89 11.53 11.60 3.5M
2021-10-22 11.99 12.14 11.84 11.96 2.0M
2021-10-21 12.00 12.07 11.86 11.99 2.6M
2021-10-20 11.61 12.15 11.57 12.03 5.0M
2021-10-19 11.56 11.69 11.54 11.60 1.5M
2021-10-18 11.61 11.70 11.51 11.57 2.1M
2021-10-15 11.62 11.70 11.54 11.61 1.8M
2021-10-14 11.74 11.78 11.58 11.62 1.4M
2021-10-13 11.66 11.81 11.56 11.78 2.1M
2021-10-12 11.70 11.82 11.50 11.57 2.8M
2021-10-11 11.60 11.79 11.55 11.74 2.6M
2021-10-08 11.67 11.75 11.53 11.58 3.3M
2021-09-30 11.78 11.85 11.44 11.55 2.7M
2021-09-29 11.68 11.86 11.62 11.67 2.7M
2021-09-28 11.51 11.73 11.51 11.63 3.1M
2021-09-27 11.81 11.86 11.41 11.56 3.3M
2021-09-24 11.98 12.00 11.76 11.81 1.9M
2021-09-23 11.67 11.98 11.67 11.90 2.7M
2021-09-22 11.69 11.70 11.55 11.65 2.3M
2021-09-17 11.85 11.95 11.70 11.82 1.9M
2021-09-16 12.06 12.25 11.82 11.82 2.9M
2021-09-15 12.03 12.08 11.94 12.00 1.8M
2021-09-14 12.42 12.42 12.00 12.05 3.0M
2021-09-13 12.16 12.43 12.11 12.34 3.0M
2021-09-10 12.45 12.60 12.19 12.23 4.1M
2021-09-09 12.32 12.43 12.25 12.40 2.6M
2021-09-08 12.20 12.50 12.20 12.42 5.0M
2021-09-07 12.36 12.40 12.13 12.18 5.0M
2021-09-06 12.21 12.35 12.09 12.18 3.3M
2021-09-03 12.58 12.70 12.19 12.21 5.1M
2021-09-02 12.17 12.38 12.04 12.26 4.0M
2021-09-01 12.15 12.25 11.92 12.17 6.3M
2021-08-31 11.68 12.07 11.61 12.06 7.2M
2021-08-30 11.32 11.72 11.32 11.69 7.7M
2021-08-27 11.30 11.40 11.29 11.33 1.9M
2021-08-26 11.45 11.45 11.33 11.34 2.8M
2021-08-25 11.50 11.52 11.41 11.46 1.8M
2021-08-24 11.49 11.55 11.44 11.48 2.1M
2021-08-23 11.46 11.60 11.43 11.47 3.7M
2021-08-20 11.49 11.55 11.43 11.47 1.9M
2021-08-19 11.83 11.89 11.55 11.56 3.7M
2021-08-18 11.51 11.92 11.41 11.81 5.2M
2021-08-17 11.65 11.65 11.50 11.50 3.1M
2021-08-16 11.63 11.74 11.62 11.67 2.4M
2021-08-13 11.58 11.67 11.54 11.62 2.3M
2021-08-12 11.75 11.76 11.53 11.58 4.2M
2021-08-11 11.69 11.94 11.69 11.75 4.0M
2021-08-10 11.70 11.78 11.62 11.76 2.2M
2021-08-09 11.60 11.80 11.56 11.70 2.6M
2021-08-06 11.65 11.66 11.47 11.62 2.4M
2021-08-05 11.71 11.79 11.60 11.67 2.6M
2021-08-04 11.62 11.74 11.60 11.71 2.3M
2021-08-03 11.55 11.74 11.52 11.73 2.6M
2021-08-02 11.58 11.75 11.45 11.60 3.7M
2021-07-30 11.77 11.77 11.57 11.61 2.1M
2021-07-29 11.84 11.89 11.65 11.78 3.2M
2021-07-28 11.86 11.86 11.58 11.73 3.9M
2021-07-27 12.18 12.27 11.77 11.90 5.9M
2021-07-26 12.38 12.44 12.00 12.23 5.2M
2021-07-23 12.80 12.82 12.32 12.36 7.1M
2021-07-22 12.79 12.93 12.66 12.79 3.9M
2021-07-21 12.87 12.94 12.70 12.77 4.8M
2021-07-20 13.00 13.07 12.60 12.91 6.4M
2021-07-19 13.28 13.31 12.85 13.11 13.4M
2021-07-16 14.96 14.96 13.68 13.85 29.8M
2021-07-15 13.93 14.64 13.93 14.12 14.3M
2021-07-14 14.19 14.19 13.73 13.85 7.7M
2021-07-13 13.73 14.80 13.71 14.38 13.4M
2021-07-12 13.82 14.10 13.61 13.79 5.7M
2021-07-09 13.57 13.85 13.57 13.80 2.8M
2021-07-08 13.85 14.05 13.63 13.71 4.1M
2021-07-07 13.81 13.88 13.62 13.85 3.4M
2021-07-06 13.81 14.06 13.65 13.89 4.3M
2021-07-05 13.71 13.92 13.51 13.83 5.3M
2021-07-02 13.64 13.85 13.48 13.71 4.7M
2021-07-01 13.70 13.98 13.51 13.73 5.4M
2021-06-30 13.55 13.72 13.46 13.65 3.9M
2021-06-29 13.82 13.87 13.35 13.62 6.5M
2021-06-28 14.20 14.22 13.82 13.87 6.3M
2021-06-25 14.20 14.42 13.90 14.28 6.3M
2021-06-24 13.76 14.45 13.62 14.27 11.7M
2021-06-23 13.65 14.11 13.65 13.85 6.6M
2021-06-22 14.13 14.13 13.65 13.73 6.7M
2021-06-21 13.98 14.21 13.86 14.10 7.7M
2021-06-18 13.68 14.27 13.60 14.11 13.2M
2021-06-17 13.53 13.88 13.51 13.56 6.9M
2021-06-16 13.51 14.05 13.33 13.67 8.5M
2021-06-15 13.66 13.81 13.26 13.75 10.6M
2021-06-11 14.40 14.40 13.52 13.54 14.8M
2021-06-10 14.50 14.89 14.10 14.19 19.0M
2021-06-09 14.01 15.39 13.69 14.80 34.3M
2021-06-08 13.98 14.59 13.41 14.59 38.3M
2021-06-07 13.69 13.88 13.00 13.26 22.7M
2021-06-04 14.99 15.57 14.05 14.27 39.9M
2021-06-03 12.98 14.29 12.92 14.29 20.8M
2021-06-02 12.56 13.13 12.55 12.99 11.4M
2021-06-01 12.77 12.78 12.52 12.63 3.8M
2021-05-31 12.66 12.74 12.47 12.67 3.1M
2021-05-28 12.68 12.68 12.42 12.52 2.8M
2021-05-27 12.43 12.60 12.33 12.48 4.6M
2021-05-26 12.26 12.67 12.10 12.49 8.0M
2021-05-25 12.05 12.17 12.01 12.13 2.2M
2021-05-24 11.88 12.16 11.85 12.05 1.9M
2021-05-21 12.02 12.14 11.93 11.96 1.3M
2021-05-20 12.01 12.15 11.97 12.07 1.7M
2021-05-19 12.26 12.29 11.98 12.03 2.9M
2021-05-18 12.17 12.27 12.11 12.18 1.7M
2021-05-17 12.15 12.38 12.11 12.17 5.7M
2021-05-14 12.27 12.41 12.19 12.22 5.4M
2021-05-13 12.24 12.45 12.17 12.22 3.5M
2021-05-12 12.38 12.48 12.11 12.27 8.7M
2021-05-11 11.90 13.09 11.86 12.68 15.8M
2021-05-10 11.86 11.98 11.75 11.90 2.1M
2021-05-07 11.91 11.98 11.68 11.86 2.3M
2021-05-06 12.15 12.18 11.87 11.92 2.7M
2021-04-30 12.80 12.80 11.75 12.23 10.4M
2021-04-29 12.73 13.02 12.63 12.99 4.2M
2021-04-28 12.50 12.85 12.42 12.76 3.2M
2021-04-27 12.42 12.65 12.36 12.61 2.8M
2021-04-26 12.33 12.55 12.31 12.49 3.1M
2021-04-23 12.59 12.59 12.37 12.43 2.3M
2021-04-22 12.60 12.94 12.43 12.51 4.9M
2021-04-21 12.80 12.96 12.62 12.86 7.0M
2021-04-20 12.33 12.91 12.21 12.80 9.7M
2021-04-19 12.44 12.47 12.23 12.36 3.0M
2021-04-16 12.20 12.55 12.11 12.42 3.2M
2021-04-15 11.95 12.25 11.89 12.18 2.9M
2021-04-14 11.89 11.98 11.88 11.95 0.9M
2021-04-13 12.11 12.12 11.90 11.95 1.1M
2021-04-12 11.94 12.13 11.90 12.07 1.9M
2021-04-09 11.98 11.98 11.85 11.90 1.5M
2021-04-08 12.14 12.14 11.87 11.98 2.4M
2021-04-07 12.12 12.17 12.05 12.15 1.4M
2021-04-06 12.12 12.20 12.06 12.12 1.3M
2021-04-02 12.26 12.26 12.07 12.20 1.4M
2021-04-01 12.06 12.26 12.03 12.20 1.6M
2021-03-31 12.05 12.14 11.97 12.12 1.3M
2021-03-30 12.10 12.16 11.96 12.01 2.4M
2021-03-29 12.15 12.20 11.96 12.05 1.9M
2021-03-26 12.26 12.40 12.10 12.15 2.5M
2021-03-25 12.17 12.28 12.10 12.18 1.2M
2021-03-24 12.28 12.33 12.13 12.17 1.6M
2021-03-23 12.52 12.57 12.22 12.28 1.9M
2021-03-22 12.25 12.41 12.20 12.35 2.3M
2021-03-19 12.30 12.36 12.18 12.24 2.8M
2021-03-18 12.15 12.74 12.15 12.40 4.5M
2021-03-17 12.34 12.44 12.21 12.23 1.9M
2021-03-16 11.88 12.47 11.86 12.34 4.3M
2021-03-15 11.85 11.93 11.80 11.90 1.4M
2021-03-12 11.90 12.05 11.73 11.85 3.3M
2021-03-11 11.80 11.92 11.75 11.90 1.4M
2021-03-10 12.16 12.19 11.75 11.80 2.1M
2021-03-09 12.30 12.39 11.93 12.09 3.5M
2021-03-08 12.20 12.38 12.16 12.30 4.4M
2021-03-05 12.22 12.32 12.06 12.19 3.2M
2021-03-04 12.06 12.33 12.01 12.22 3.6M
2021-03-03 11.96 12.20 11.96 12.08 2.7M
2021-03-02 12.20 12.30 11.98 12.07 2.5M
2021-03-01 12.08 12.28 12.01 12.14 4.2M
2021-02-26 11.97 12.30 11.86 12.03 4.0M
2021-02-25 12.10 12.54 11.93 12.14 7.3M
2021-02-24 11.95 12.12 11.88 11.92 2.7M
2021-02-23 11.86 12.10 11.76 11.94 3.2M
2021-02-22 11.91 12.19 11.73 11.89 5.7M
2021-02-19 11.35 12.16 11.30 12.10 8.6M
2021-02-18 11.33 11.43 11.22 11.37 7.4M
2021-02-10 11.17 11.26 11.11 11.24 1.5M
2021-02-09 11.06 11.24 10.97 11.17 1.7M
2021-02-08 10.98 11.16 10.96 10.98 2.3M
2021-02-05 11.16 11.16 10.96 10.99 1.4M
2021-02-04 11.12 11.22 10.93 11.02 2.3M
2021-02-03 11.24 11.26 11.11 11.12 2.1M
2021-02-02 11.30 11.41 11.23 11.24 1.3M
2021-02-01 11.38 11.39 11.15 11.34 1.9M
2021-01-29 11.65 11.76 11.32 11.39 2.7M
2021-01-28 11.85 12.10 11.63 11.70 3.4M
2021-01-27 11.71 11.71 11.58 11.63 1.3M
2021-01-26 11.66 11.73 11.60 11.61 1.1M
2021-01-25 11.84 11.85 11.56 11.63 3.1M
2021-01-22 12.05 12.07 11.84 11.86 2.4M
2021-01-21 12.10 12.17 12.03 12.07 1.7M
2021-01-20 12.29 12.31 12.11 12.12 2.2M
2021-01-19 12.12 12.39 12.04 12.33 3.2M
2021-01-18 12.16 12.26 12.11 12.15 2.7M
2021-01-15 12.12 12.35 12.11 12.15 1.9M
2021-01-14 12.09 12.23 11.99 12.12 2.5M
2021-01-13 12.25 12.25 11.92 12.02 3.2M
2021-01-12 12.22 12.35 12.14 12.25 1.6M
2021-01-11 12.37 12.42 12.18 12.23 2.1M
2021-01-08 12.25 12.42 12.16 12.38 2.1M
2021-01-07 12.51 12.51 12.21 12.27 2.3M
2021-01-06 12.49 12.65 12.40 12.47 2.0M
2021-01-05 12.41 12.63 12.35 12.57 3.5M
2021-01-04 12.40 12.50 12.33 12.40 5.0M