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
2023-12-29 10.10 10.20 10.07 10.11 2.9M
2023-12-28 9.92 10.17 9.90 10.15 3.4M
2023-12-27 9.88 9.98 9.83 9.97 3.1M
2023-12-26 9.99 10.03 9.91 9.91 3.2M
2023-12-25 10.00 10.07 9.98 9.99 2.9M
2023-12-22 10.13 10.15 9.97 10.02 5.1M
2023-12-21 10.10 10.18 10.06 10.14 3.1M
2023-12-20 10.23 10.28 10.10 10.10 4.4M
2023-12-19 10.28 10.35 10.13 10.21 4.4M
2023-12-18 10.52 10.60 10.29 10.30 8.1M
2023-12-15 10.47 10.67 10.45 10.51 10.2M
2023-12-14 10.34 10.49 10.34 10.39 3.8M
2023-12-13 10.45 10.46 10.35 10.35 4.2M
2023-12-12 10.26 10.48 10.25 10.47 5.1M
2023-12-11 10.32 10.34 10.10 10.28 6.3M
2023-12-08 10.47 10.50 10.36 10.37 7.9M
2023-12-07 10.49 10.49 10.29 10.43 6.2M
2023-12-06 10.36 10.55 10.34 10.46 6.1M
2023-12-05 10.54 10.55 10.35 10.36 5.6M
2023-12-04 10.71 10.74 10.54 10.55 6.6M
2023-12-01 10.67 10.73 10.60 10.70 4.7M
2023-11-30 10.69 10.77 10.63 10.67 5.4M
2023-11-29 11.02 11.05 10.65 10.65 12.9M
2023-11-28 11.05 11.08 10.98 11.01 4.7M
2023-11-27 11.24 11.29 11.00 11.04 8.2M
2023-11-24 11.38 11.43 11.24 11.30 8.3M
2023-11-23 11.20 11.39 11.00 11.39 11.6M
2023-11-22 11.05 11.35 11.04 11.15 12.0M
2023-11-21 10.98 11.25 10.97 11.07 10.6M
2023-11-20 10.99 11.03 10.88 10.96 4.9M
2023-11-17 10.98 11.00 10.91 10.96 3.2M
2023-11-16 11.04 11.04 10.94 10.99 3.2M
2023-11-15 11.12 11.18 11.05 11.08 4.8M
2023-11-14 10.97 11.08 10.96 11.06 4.6M
2023-11-13 10.96 11.02 10.92 10.98 3.8M
2023-11-10 11.20 11.20 10.88 10.93 8.2M
2023-11-09 11.21 11.25 11.14 11.22 5.2M
2023-11-08 11.18 11.25 11.13 11.20 4.3M
2023-11-07 11.27 11.33 11.18 11.21 6.5M
2023-11-06 11.18 11.33 11.14 11.28 6.8M
2023-11-03 11.09 11.16 11.08 11.12 4.1M
2023-11-02 11.21 11.21 11.10 11.12 3.3M
2023-11-01 11.23 11.26 11.12 11.14 3.6M
2023-10-31 11.11 11.25 11.09 11.24 5.5M
2023-10-30 11.26 11.27 11.09 11.13 6.2M
2023-10-27 11.12 11.29 11.10 11.24 4.1M
2023-10-26 11.19 11.19 11.08 11.14 2.9M
2023-10-25 11.20 11.35 11.20 11.22 4.7M
2023-10-24 10.94 11.20 10.93 11.19 3.8M
2023-10-23 11.23 11.23 10.86 10.89 4.9M
2023-10-20 11.20 11.35 11.13 11.18 4.4M
2023-10-19 11.25 11.33 11.20 11.26 3.1M
2023-10-18 11.43 11.45 11.26 11.27 3.8M
2023-10-17 11.42 11.49 11.36 11.48 3.5M
2023-10-16 11.57 11.64 11.39 11.42 4.5M
2023-10-13 11.76 11.76 11.55 11.59 4.2M
2023-10-12 11.84 11.84 11.68 11.72 5.2M
2023-10-11 11.75 11.84 11.70 11.75 4.3M
2023-10-10 11.80 12.06 11.68 11.69 4.5M
2023-10-09 12.20 12.20 11.77 11.83 5.9M
2023-09-28 12.16 12.19 12.09 12.12 3.0M
2023-09-27 12.12 12.28 12.08 12.08 6.0M
2023-09-26 12.07 12.27 12.07 12.11 3.3M
2023-09-25 12.37 12.37 12.02 12.10 6.8M
2023-09-22 12.28 12.39 12.26 12.39 3.7M
2023-09-21 12.45 12.48 12.28 12.29 3.5M
2023-09-20 12.38 12.54 12.36 12.45 3.8M
2023-09-19 12.38 12.46 12.35 12.40 2.8M
2023-09-18 12.46 12.49 12.34 12.42 3.8M
2023-09-15 12.56 12.59 12.40 12.44 5.1M
2023-09-14 12.52 12.59 12.47 12.56 4.3M
2023-09-13 12.60 12.67 12.49 12.54 4.2M
2023-09-12 12.60 12.70 12.54 12.63 5.1M
2023-09-11 12.62 12.69 12.51 12.59 6.4M
2023-09-08 12.52 12.71 12.45 12.62 5.3M
2023-09-07 12.70 12.94 12.53 12.55 8.4M
2023-09-06 12.45 12.74 12.42 12.70 6.5M
2023-09-05 12.76 12.79 12.40 12.54 10.8M
2023-09-04 13.01 13.16 12.75 12.79 11.3M
2023-09-01 12.90 13.12 12.84 12.94 12.1M
2023-08-31 13.50 13.58 12.62 12.80 19.2M
2023-08-30 13.42 13.64 13.30 13.55 13.9M
2023-08-29 12.82 13.60 12.71 13.48 21.4M
2023-08-28 13.50 13.50 12.77 12.86 16.8M
2023-08-25 12.28 12.47 12.23 12.33 5.8M
2023-08-24 12.42 12.53 12.25 12.31 5.3M
2023-08-23 12.60 12.64 12.42 12.42 4.4M
2023-08-22 12.62 12.68 12.43 12.55 5.7M
2023-08-21 12.60 12.79 12.53 12.53 5.7M
2023-08-18 12.92 13.10 12.65 12.65 8.0M
2023-08-17 12.86 13.05 12.80 12.92 5.7M
2023-08-16 12.69 13.18 12.64 12.94 6.6M
2023-08-15 12.94 12.95 12.66 12.79 5.6M
2023-08-14 12.84 12.94 12.63 12.86 7.8M
2023-08-11 13.21 13.30 12.90 13.02 11.1M
2023-08-10 13.03 13.20 13.03 13.13 6.1M
2023-08-09 13.25 13.25 13.03 13.10 7.8M
2023-08-08 13.20 13.32 13.08 13.17 12.4M
2023-08-07 13.46 13.47 13.08 13.17 20.0M
2023-08-04 13.84 14.10 13.58 13.61 21.1M
2023-08-03 13.51 13.73 13.30 13.64 18.6M
2023-08-02 13.26 13.90 13.25 13.56 22.7M
2023-08-01 13.31 13.83 13.17 13.41 27.4M
2023-07-31 13.25 13.85 13.20 13.36 32.8M
2023-07-28 12.87 13.06 12.80 13.02 11.7M
2023-07-27 12.82 13.03 12.67 12.87 14.6M
2023-07-26 12.83 13.05 12.74 12.94 16.9M
2023-07-25 12.50 12.90 12.49 12.84 14.6M
2023-07-24 12.38 12.49 12.17 12.40 7.5M
2023-07-21 12.14 12.37 12.13 12.30 8.6M
2023-07-20 12.22 12.30 12.16 12.17 5.4M
2023-07-19 12.08 12.25 12.02 12.24 6.6M
2023-07-18 11.90 12.17 11.84 12.06 7.5M
2023-07-17 11.84 11.93 11.67 11.91 4.8M
2023-07-14 11.93 11.93 11.73 11.82 4.4M
2023-07-13 11.82 11.92 11.71 11.88 5.8M
2023-07-12 11.95 12.01 11.76 11.77 4.9M
2023-07-11 12.12 12.12 11.96 11.97 4.8M
2023-07-10 12.54 12.60 12.45 12.56 5.0M
2023-07-07 12.55 12.68 12.50 12.54 4.2M
2023-07-06 12.54 12.68 12.51 12.62 4.5M
2023-07-05 12.50 12.63 12.44 12.58 5.8M
2023-07-04 12.54 12.54 12.38 12.44 3.7M
2023-07-03 12.41 12.55 12.35 12.51 5.1M
2023-06-30 12.25 12.53 12.23 12.41 5.4M
2023-06-29 12.25 12.30 12.19 12.21 3.3M
2023-06-28 12.30 12.31 12.11 12.29 4.1M
2023-06-27 11.84 12.30 11.83 12.26 6.3M
2023-06-26 12.08 12.12 11.81 11.86 5.9M
2023-06-21 12.21 12.33 12.11 12.13 5.0M
2023-06-20 12.47 12.56 12.23 12.25 5.7M
2023-06-19 12.76 12.80 12.47 12.49 7.1M
2023-06-16 12.80 12.90 12.76 12.76 5.4M
2023-06-15 12.71 12.86 12.71 12.84 5.7M
2023-06-14 12.99 13.00 12.67 12.71 6.9M
2023-06-13 12.89 12.99 12.64 12.81 9.2M
2023-06-12 12.90 12.99 12.73 12.89 6.1M
2023-06-09 13.03 13.06 12.86 12.94 7.2M
2023-06-08 12.70 13.14 12.64 13.06 12.9M
2023-06-07 12.53 12.91 12.53 12.77 8.3M
2023-06-06 12.56 12.84 12.53 12.57 8.0M
2023-06-05 12.62 12.66 12.44 12.62 7.0M
2023-06-02 12.45 12.73 12.39 12.69 11.5M
2023-06-01 12.44 12.52 12.28 12.43 5.3M
2023-05-31 12.31 12.55 12.31 12.46 9.5M
2023-05-30 12.19 12.43 12.00 12.39 9.6M
2023-05-29 12.24 12.46 12.20 12.24 7.4M
2023-05-26 12.11 12.31 12.00 12.27 8.0M
2023-05-25 12.12 12.21 11.94 12.11 9.1M
2023-05-24 12.31 12.32 12.15 12.18 8.9M
2023-05-23 12.40 12.61 12.34 12.37 10.7M
2023-05-22 12.50 12.52 12.29 12.38 9.1M
2023-05-19 12.78 12.78 12.49 12.51 9.4M
2023-05-18 12.87 12.94 12.71 12.73 7.0M
2023-05-17 12.92 13.08 12.76 12.83 6.7M
2023-05-16 13.25 13.25 12.89 12.94 8.9M
2023-05-15 13.44 13.48 12.84 13.18 20.7M
2023-05-12 13.48 14.03 13.30 13.36 20.6M
2023-05-11 13.26 13.72 13.23 13.48 17.8M
2023-05-10 13.47 13.74 13.21 13.37 23.4M
2023-05-09 13.55 13.76 13.38 13.44 22.4M
2023-05-08 13.55 13.67 13.12 13.52 30.3M
2023-05-05 12.82 13.83 12.71 13.65 53.8M
2023-05-04 12.51 12.88 12.38 12.88 48.9M
2023-04-28 11.70 11.81 11.66 11.71 4.4M
2023-04-27 11.61 11.74 11.54 11.71 3.4M
2023-04-26 11.52 11.70 11.48 11.63 3.2M
2023-04-25 11.70 11.83 11.45 11.61 4.2M
2023-04-24 11.79 11.89 11.67 11.74 3.5M
2023-04-21 12.02 12.16 11.80 11.80 4.4M
2023-04-20 12.00 12.08 11.90 12.05 3.8M
2023-04-19 12.15 12.21 12.01 12.02 4.0M
2023-04-18 12.26 12.33 12.15 12.18 4.4M
2023-04-17 12.26 12.36 12.23 12.26 6.5M
2023-04-14 12.42 12.51 12.24 12.26 8.5M
2023-04-13 12.43 12.49 12.34 12.44 4.3M
2023-04-12 12.47 12.55 12.33 12.41 5.2M
2023-04-11 12.23 12.53 12.12 12.44 6.8M
2023-04-10 12.40 12.40 12.11 12.23 5.1M
2023-04-07 11.96 12.35 11.95 12.34 8.5M
2023-04-06 12.06 12.07 11.90 11.90 3.8M
2023-04-04 11.95 12.17 11.92 12.05 5.1M
2023-04-03 11.93 12.09 11.89 11.99 6.6M
2023-03-31 11.90 11.97 11.83 11.92 3.0M
2023-03-30 11.90 12.01 11.70 11.88 4.8M
2023-03-29 12.14 12.17 11.84 11.88 6.7M
2023-03-28 12.19 12.34 12.05 12.11 5.9M
2023-03-27 12.51 12.51 12.09 12.18 10.4M
2023-03-24 12.09 12.69 11.98 12.56 16.4M
2023-03-23 12.04 12.05 11.91 12.02 3.8M
2023-03-22 12.10 12.10 11.96 12.04 5.2M
2023-03-21 12.21 12.24 11.96 12.08 8.3M
2023-03-20 12.05 12.45 12.03 12.28 13.2M
2023-03-17 11.63 12.34 11.58 11.95 13.1M
2023-03-16 11.50 11.61 11.44 11.54 3.4M
2023-03-15 11.36 11.54 11.36 11.52 2.4M
2023-03-14 11.46 11.48 11.27 11.35 2.5M
2023-03-13 11.50 11.57 11.40 11.46 2.7M
2023-03-10 11.79 11.79 11.51 11.52 5.2M
2023-03-09 11.79 11.95 11.69 11.80 5.4M
2023-03-08 11.70 11.76 11.68 11.74 2.3M
2023-03-07 11.90 11.94 11.70 11.71 4.5M
2023-03-06 12.00 12.06 11.90 11.91 5.8M
2023-03-03 11.88 11.99 11.84 11.98 4.4M
2023-03-02 11.86 11.89 11.82 11.88 3.1M
2023-03-01 11.86 11.92 11.83 11.85 6.2M
2023-02-28 11.82 11.85 11.71 11.85 4.2M
2023-02-27 11.83 11.93 11.71 11.75 4.4M
2023-02-24 11.83 11.83 11.74 11.81 2.3M
2023-02-23 11.82 11.87 11.73 11.82 2.8M
2023-02-22 11.76 11.83 11.69 11.83 2.8M
2023-02-21 11.79 11.92 11.72 11.81 5.8M
2023-02-20 11.63 11.75 11.57 11.74 2.9M
2023-02-17 11.59 11.71 11.53 11.60 3.5M
2023-02-16 11.68 11.78 11.48 11.56 5.6M
2023-02-15 11.75 11.75 11.67 11.68 2.8M
2023-02-14 11.77 11.84 11.66 11.75 3.0M
2023-02-13 11.72 11.78 11.66 11.77 3.0M
2023-02-10 11.62 11.72 11.60 11.70 3.0M
2023-02-09 11.59 11.69 11.53 11.64 3.5M
2023-02-08 11.66 11.81 11.59 11.60 3.0M
2023-02-07 11.57 11.69 11.54 11.67 3.4M
2023-02-06 11.65 11.66 11.50 11.55 4.3M
2023-02-03 11.82 11.83 11.61 11.67 3.6M
2023-02-02 11.78 11.89 11.68 11.83 3.8M
2023-02-01 11.83 11.84 11.62 11.75 4.1M
2023-01-31 11.69 11.80 11.55 11.78 3.7M
2023-01-30 11.55 11.84 11.53 11.69 7.8M
2023-01-20 11.21 11.50 11.20 11.44 5.5M
2023-01-19 11.13 11.23 11.06 11.22 2.6M
2023-01-18 11.15 11.18 11.11 11.13 1.8M
2023-01-17 11.08 11.14 11.04 11.11 2.2M
2023-01-16 11.01 11.12 10.97 11.06 3.3M
2023-01-13 10.90 11.01 10.90 11.01 2.2M
2023-01-12 10.96 11.05 10.81 10.89 3.3M
2023-01-11 11.10 11.22 10.96 10.97 4.0M
2023-01-10 11.18 11.19 11.07 11.10 2.3M
2023-01-09 11.19 11.22 11.14 11.18 3.1M
2023-01-06 11.40 11.44 11.16 11.19 4.8M
2023-01-05 11.29 11.38 11.21 11.34 3.7M
2023-01-04 11.09 11.34 11.07 11.28 5.7M
2023-01-03 11.10 11.20 11.04 11.11 3.4M