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
2022-12-30 11.02 11.12 10.97 11.10 2.0M
2022-12-29 11.26 11.26 10.93 11.01 3.9M
2022-12-28 11.33 11.34 11.17 11.28 2.0M
2022-12-27 11.25 11.42 11.24 11.32 2.6M
2022-12-26 11.24 11.25 11.11 11.21 2.8M
2022-12-23 11.20 11.36 11.13 11.23 2.1M
2022-12-22 11.42 11.59 11.23 11.25 3.4M
2022-12-21 11.34 11.45 11.23 11.34 4.3M
2022-12-20 11.51 11.63 11.20 11.25 9.3M
2022-12-19 11.76 11.90 11.48 11.61 8.2M
2022-12-16 11.95 12.06 11.71 11.82 8.5M
2022-12-15 11.95 11.95 11.70 11.94 5.6M
2022-12-14 12.01 12.09 11.89 11.96 5.9M
2022-12-13 11.93 12.19 11.89 12.10 8.8M
2022-12-12 11.91 12.21 11.88 12.07 10.5M
2022-12-09 11.80 12.12 11.78 12.09 12.1M
2022-12-08 11.77 11.99 11.73 11.81 8.6M
2022-12-07 11.79 11.87 11.66 11.83 5.9M
2022-12-06 11.91 12.01 11.72 11.81 9.7M
2022-12-05 11.98 12.11 11.85 12.07 13.6M
2022-12-02 12.56 12.58 11.82 11.98 23.3M
2022-12-01 11.87 11.99 11.63 11.66 9.2M
2022-11-30 11.93 12.32 11.75 11.82 13.9M
2022-11-29 11.98 12.22 11.58 11.99 21.4M
2022-11-28 11.28 11.40 11.06 11.36 7.2M
2022-11-25 11.21 11.52 11.18 11.46 9.4M
2022-11-24 11.20 11.32 11.15 11.19 4.6M
2022-11-23 11.06 11.18 11.02 11.10 3.2M
2022-11-22 10.98 11.20 10.98 11.08 4.2M
2022-11-21 11.11 11.14 10.90 11.03 3.6M
2022-11-18 11.23 11.26 11.13 11.13 5.4M
2022-11-17 11.12 11.27 11.08 11.20 4.1M
2022-11-16 11.21 11.27 11.05 11.12 5.0M
2022-11-15 11.27 11.45 11.12 11.21 9.4M
2022-11-14 11.36 11.69 11.25 11.29 11.0M
2022-11-11 10.95 11.34 10.91 11.19 9.7M
2022-11-10 10.76 10.85 10.65 10.83 3.5M
2022-11-09 10.70 10.90 10.70 10.74 4.1M
2022-11-08 10.71 10.82 10.64 10.71 2.8M
2022-11-07 10.61 10.78 10.60 10.72 2.9M
2022-11-04 10.39 10.77 10.39 10.67 5.3M
2022-11-03 10.35 10.43 10.31 10.39 2.5M
2022-11-02 10.30 10.43 10.26 10.40 4.0M
2022-11-01 10.13 10.33 10.08 10.32 5.1M
2022-10-31 10.13 10.27 10.04 10.13 4.3M
2022-10-28 10.49 10.50 10.14 10.14 3.7M
2022-10-27 10.32 10.61 10.29 10.50 4.9M
2022-10-26 10.27 10.38 10.20 10.30 2.5M
2022-10-25 10.24 10.35 10.10 10.21 3.1M
2022-10-24 10.61 10.64 10.25 10.27 4.2M
2022-10-21 10.58 10.72 10.55 10.56 2.7M
2022-10-20 10.57 10.68 10.52 10.55 2.0M
2022-10-19 10.67 10.81 10.64 10.67 2.5M
2022-10-18 10.83 10.88 10.67 10.72 3.2M
2022-10-17 10.73 10.82 10.61 10.82 3.1M
2022-10-14 10.60 10.79 10.60 10.74 3.2M
2022-10-13 10.58 10.65 10.46 10.57 3.1M
2022-10-12 10.43 10.67 10.38 10.66 2.6M
2022-10-11 10.48 10.64 10.36 10.46 2.5M
2022-10-10 10.71 10.88 10.55 10.57 3.4M
2022-09-30 10.61 10.78 10.54 10.64 3.1M
2022-09-29 10.73 10.85 10.52 10.52 3.2M
2022-09-28 10.83 10.97 10.68 10.71 2.9M
2022-09-27 10.88 11.00 10.75 10.93 3.3M
2022-09-26 11.11 11.25 10.84 10.86 4.7M
2022-09-23 11.28 11.41 11.15 11.19 3.7M
2022-09-22 11.53 11.64 11.21 11.28 5.5M
2022-09-21 11.10 11.63 10.91 11.55 8.1M
2022-09-20 11.32 11.53 11.12 11.14 5.3M
2022-09-19 11.35 11.40 11.08 11.32 6.5M
2022-09-16 11.84 11.99 11.35 11.35 8.9M
2022-09-15 11.72 12.04 11.65 11.84 8.5M
2022-09-14 11.68 11.84 11.67 11.70 4.9M
2022-09-13 12.09 12.10 11.79 11.83 7.2M
2022-09-09 11.70 12.05 11.66 12.01 7.3M
2022-09-08 11.82 11.91 11.64 11.66 4.1M
2022-09-07 11.80 11.80 11.65 11.75 4.3M
2022-09-06 11.61 11.85 11.58 11.80 7.6M
2022-09-05 11.47 11.61 11.43 11.59 5.7M
2022-09-02 11.59 11.68 11.41 11.50 5.5M
2022-09-01 11.90 11.90 11.59 11.65 11.3M
2022-08-31 12.09 12.12 11.51 11.91 14.5M
2022-08-30 12.03 12.20 11.98 12.14 4.5M
2022-08-29 11.98 12.15 11.88 12.03 4.9M
2022-08-26 12.09 12.23 11.98 12.07 4.4M
2022-08-25 11.91 12.07 11.83 12.05 4.3M
2022-08-24 12.05 12.13 11.83 11.83 4.6M
2022-08-23 12.13 12.14 11.96 12.05 3.2M
2022-08-22 12.03 12.14 11.89 12.10 4.6M
2022-08-19 11.95 12.07 11.91 11.97 2.8M
2022-08-18 12.07 12.07 11.87 11.94 3.2M
2022-08-17 11.96 12.08 11.91 12.08 3.9M
2022-08-16 11.96 12.09 11.89 11.92 3.8M
2022-08-15 11.95 12.01 11.80 11.96 5.0M
2022-08-12 11.75 12.00 11.68 11.96 5.3M
2022-08-11 11.57 11.82 11.54 11.76 4.9M
2022-08-10 11.65 11.65 11.51 11.53 2.3M
2022-08-09 11.60 11.76 11.49 11.66 4.1M
2022-08-08 11.60 11.77 11.58 11.62 3.6M
2022-08-05 11.58 11.68 11.41 11.64 4.1M
2022-08-04 11.38 11.56 11.34 11.52 4.7M
2022-08-03 11.35 11.63 11.35 11.41 5.8M
2022-08-02 11.73 11.73 11.19 11.41 10.6M
2022-08-01 11.82 11.84 11.57 11.75 8.4M
2022-07-29 12.05 12.10 11.82 11.89 8.3M
2022-07-28 12.13 12.18 12.01 12.09 6.3M
2022-07-27 12.16 12.19 12.01 12.06 6.0M
2022-07-26 11.95 12.19 11.85 12.13 9.0M
2022-07-25 11.91 12.04 11.82 11.87 6.0M
2022-07-22 12.00 12.14 11.77 11.91 8.0M
2022-07-21 12.17 12.21 12.00 12.11 7.5M
2022-07-20 12.20 12.25 12.09 12.16 7.2M
2022-07-19 12.25 12.30 12.08 12.15 7.4M
2022-07-18 12.70 12.85 12.62 12.75 15.7M
2022-07-15 13.35 13.37 12.59 12.72 18.5M
2022-07-14 13.62 13.88 13.17 13.32 12.7M
2022-07-13 13.54 13.68 13.23 13.65 11.2M
2022-07-12 13.34 13.46 13.23 13.33 6.7M
2022-07-11 13.44 13.55 13.28 13.44 7.6M
2022-07-08 13.40 14.13 13.30 13.57 18.4M
2022-07-07 13.20 13.31 13.10 13.29 7.4M
2022-07-06 13.51 13.57 12.98 13.17 12.7M
2022-07-05 13.62 13.70 13.34 13.50 10.3M
2022-07-04 13.66 13.70 13.45 13.62 9.7M
2022-07-01 13.59 13.77 13.50 13.63 10.5M
2022-06-30 13.85 13.85 13.50 13.59 13.5M
2022-06-29 13.43 13.81 13.41 13.69 17.3M
2022-06-28 13.51 13.51 13.25 13.41 11.7M
2022-06-27 13.58 13.72 13.48 13.53 9.9M
2022-06-24 13.60 13.76 13.47 13.59 8.7M
2022-06-23 13.45 13.78 13.27 13.60 14.1M
2022-06-22 13.62 13.85 13.40 13.44 17.5M
2022-06-21 13.47 13.76 13.30 13.55 14.7M
2022-06-20 13.28 13.45 13.15 13.34 9.7M
2022-06-17 13.31 13.33 12.98 13.20 10.0M
2022-06-16 13.52 13.62 13.24 13.32 11.6M
2022-06-15 13.48 13.79 13.42 13.54 16.5M
2022-06-14 13.28 13.53 13.10 13.50 15.3M
2022-06-13 13.50 13.56 13.07 13.30 18.1M
2022-06-10 13.51 13.65 13.47 13.57 11.4M
2022-06-09 13.64 13.77 13.43 13.51 10.3M
2022-06-08 13.82 13.85 13.44 13.65 14.1M
2022-06-07 13.93 14.00 13.60 13.82 15.2M
2022-06-06 14.00 14.06 13.58 13.77 19.4M
2022-06-02 14.16 14.17 13.68 13.91 14.2M
2022-06-01 14.71 14.80 14.02 14.16 23.0M
2022-05-31 15.10 15.33 14.45 14.76 36.9M
2022-05-30 14.56 15.80 14.31 15.41 49.8M
2022-05-27 14.30 14.65 14.25 14.36 7.9M
2022-05-26 14.27 14.61 14.19 14.39 8.1M
2022-05-25 14.23 14.45 14.12 14.26 8.6M
2022-05-24 14.94 14.94 14.20 14.20 12.2M
2022-05-23 15.10 15.49 14.75 14.94 14.1M
2022-05-20 15.25 15.77 14.99 15.30 19.2M
2022-05-19 14.90 15.44 14.81 15.25 18.2M
2022-05-18 14.56 15.81 14.44 15.32 25.9M
2022-05-17 15.02 15.05 14.46 14.69 11.9M
2022-05-16 15.85 15.97 14.79 15.24 22.3M
2022-05-13 14.91 15.48 14.46 15.38 24.5M
2022-05-12 15.01 15.35 14.63 14.94 17.1M
2022-05-11 14.99 15.48 14.40 15.26 23.1M
2022-05-10 14.23 15.20 14.15 14.97 17.0M
2022-05-09 14.18 14.79 14.18 14.63 14.2M
2022-05-06 15.20 15.20 14.36 14.37 19.3M
2022-05-05 15.95 16.80 14.97 15.87 33.6M
2022-04-29 14.44 15.42 13.97 15.42 19.8M
2022-04-28 13.55 14.18 13.22 14.02 11.9M
2022-04-27 12.81 13.75 12.40 13.66 10.5M
2022-04-26 12.85 13.45 12.76 12.98 8.1M
2022-04-25 13.55 13.70 12.79 12.89 7.7M
2022-04-22 13.72 14.05 13.44 13.76 7.6M
2022-04-21 14.46 14.48 13.58 13.67 10.0M
2022-04-20 14.87 15.25 14.39 14.49 10.6M
2022-04-19 15.15 15.29 14.52 14.88 11.8M
2022-04-18 16.15 16.16 15.00 15.48 15.6M
2022-04-15 15.20 16.68 15.01 16.20 20.5M
2022-04-14 14.44 15.80 14.44 15.65 14.9M
2022-04-13 14.42 14.89 14.18 14.50 7.3M
2022-04-12 14.62 15.08 14.25 14.45 10.1M
2022-04-11 14.91 14.91 14.38 14.69 8.5M
2022-04-08 14.71 14.97 14.22 14.93 8.2M
2022-04-07 14.97 15.23 14.65 14.71 10.2M
2022-04-06 15.33 15.67 14.90 15.25 11.0M
2022-04-01 14.74 15.51 14.62 15.33 13.1M
2022-03-31 15.06 15.20 14.67 14.90 13.3M
2022-03-30 14.02 15.13 14.02 15.06 15.5M
2022-03-29 14.30 14.43 14.00 14.20 6.4M
2022-03-28 14.00 14.39 13.77 14.26 6.2M
2022-03-25 14.03 14.29 13.85 14.12 6.0M
2022-03-24 14.37 14.47 14.10 14.20 6.2M
2022-03-23 14.32 14.45 14.04 14.26 7.2M
2022-03-22 14.09 14.47 13.87 14.35 7.9M
2022-03-21 14.07 14.68 13.96 14.18 11.8M
2022-03-18 13.75 14.12 13.63 13.95 8.4M
2022-03-17 14.00 14.29 13.56 13.77 10.6M
2022-03-16 13.36 13.78 13.03 13.72 9.6M
2022-03-15 13.87 14.09 13.17 13.21 10.8M
2022-03-14 13.93 14.35 13.85 13.86 8.2M
2022-03-11 14.20 14.25 13.66 14.19 10.0M
2022-03-10 14.29 14.37 13.83 14.08 10.9M
2022-03-09 14.20 14.44 13.53 14.00 13.3M
2022-03-08 14.04 14.70 14.02 14.16 14.1M
2022-03-07 14.28 14.88 14.02 14.36 22.3M
2022-03-04 13.40 14.62 13.20 14.29 28.0M
2022-03-03 13.00 13.42 12.81 13.30 22.6M
2022-03-02 12.44 13.01 12.38 13.01 13.3M
2022-03-01 11.76 11.94 11.73 11.83 1.6M
2022-02-28 11.91 11.92 11.61 11.74 1.7M
2022-02-25 11.90 12.02 11.78 11.87 2.3M
2022-02-24 12.07 12.15 11.76 11.85 2.5M
2022-02-23 12.26 12.29 12.11 12.15 1.9M
2022-02-22 12.19 12.32 12.10 12.23 2.1M
2022-02-21 12.15 12.27 12.07 12.23 1.8M
2022-02-18 11.92 12.22 11.91 12.20 2.3M
2022-02-17 12.16 12.16 11.93 11.97 1.9M
2022-02-16 12.02 12.21 11.99 12.18 2.0M
2022-02-15 12.00 12.13 11.95 12.01 1.6M
2022-02-14 12.12 12.18 12.01 12.05 1.8M
2022-02-11 12.20 12.42 12.10 12.14 2.8M
2022-02-10 12.21 12.29 12.11 12.24 1.7M
2022-02-09 12.22 12.33 12.17 12.21 2.1M
2022-02-08 11.85 12.22 11.84 12.21 2.8M
2022-02-07 11.78 11.98 11.71 11.90 3.0M
2022-01-28 11.93 11.97 11.61 11.68 2.2M
2022-01-27 12.01 12.02 11.69 11.72 2.6M
2022-01-26 11.88 12.19 11.86 12.02 2.1M
2022-01-25 12.39 12.46 11.82 11.89 2.7M
2022-01-24 12.31 12.49 12.13 12.43 1.8M
2022-01-21 12.48 12.57 12.20 12.34 2.4M
2022-01-20 12.57 12.65 12.41 12.50 2.5M
2022-01-19 12.40 12.57 12.35 12.48 1.8M
2022-01-18 12.54 12.58 12.33 12.43 2.2M
2022-01-17 12.42 12.62 12.28 12.49 2.4M
2022-01-14 12.56 12.69 12.37 12.43 2.7M
2022-01-13 12.72 12.85 12.58 12.63 1.9M
2022-01-12 12.74 12.79 12.50 12.69 2.6M
2022-01-11 12.79 12.86 12.63 12.73 2.5M
2022-01-10 12.56 12.83 12.45 12.70 3.1M
2022-01-07 12.61 12.80 12.54 12.56 3.0M
2022-01-06 12.55 12.64 12.41 12.57 2.2M
2022-01-05 12.66 12.66 12.31 12.45 3.8M
2022-01-04 12.80 12.87 12.54 12.60 5.9M