Shanghai Kai Kai Industry Co Ltd A (600272)

600272
🏛️ China →
12.69
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 9.54 9.69 9.37 9.58 6.6M
2022-12-29 9.26 9.73 9.26 9.60 9.6M
2022-12-28 9.56 9.62 9.26 9.32 5.9M
2022-12-27 9.97 9.99 9.44 9.63 6.9M
2022-12-26 10.20 10.32 9.84 9.93 6.5M
2022-12-23 10.00 10.35 10.00 10.18 6.1M
2022-12-22 10.49 10.54 10.05 10.09 5.7M
2022-12-21 10.70 10.79 10.33 10.47 5.3M
2022-12-20 10.90 11.00 10.42 10.66 7.3M
2022-12-19 11.42 11.42 10.81 10.90 11.8M
2022-12-16 11.15 11.58 11.12 11.42 16.0M
2022-12-15 10.99 11.67 10.85 11.32 15.4M
2022-12-14 11.30 11.30 10.87 10.98 11.1M
2022-12-13 11.22 11.52 11.10 11.40 14.6M
2022-12-12 11.06 11.46 11.06 11.28 14.0M
2022-12-09 11.04 11.29 10.92 11.06 11.8M
2022-12-08 11.18 11.54 11.00 11.19 18.2M
2022-12-07 10.59 11.48 10.49 11.15 18.4M
2022-12-06 10.99 11.10 10.59 10.66 15.3M
2022-12-05 10.86 11.70 10.62 11.06 22.6M
2022-12-02 10.49 10.75 10.38 10.72 12.2M
2022-12-01 10.41 10.98 10.17 10.42 11.8M
2022-11-30 10.37 10.76 10.24 10.29 11.8M
2022-11-29 9.80 10.57 9.78 10.48 14.3M
2022-11-28 9.84 10.13 9.70 9.90 8.9M
2022-11-25 9.80 9.97 9.52 9.86 7.0M
2022-11-24 9.70 9.94 9.64 9.91 9.2M
2022-11-23 10.32 10.37 9.56 9.70 13.3M
2022-11-22 10.87 11.00 10.20 10.26 14.4M
2022-11-21 10.91 11.04 10.65 10.77 14.6M
2022-11-18 11.30 11.52 10.92 11.05 26.0M
2022-11-17 10.61 11.85 10.58 11.46 34.1M
2022-11-16 10.65 10.98 10.53 10.77 11.7M
2022-11-15 10.69 10.71 10.39 10.62 11.0M
2022-11-14 10.10 10.78 10.10 10.64 14.3M
2022-11-11 10.75 10.99 10.00 10.32 18.0M
2022-11-10 10.49 10.74 10.37 10.57 11.1M
2022-11-09 10.30 10.66 10.23 10.55 11.9M
2022-11-08 10.20 10.45 9.97 10.39 10.4M
2022-11-07 10.18 10.27 10.10 10.25 7.9M
2022-11-04 10.20 10.24 10.04 10.15 7.3M
2022-11-03 10.08 10.26 9.96 10.10 7.4M
2022-11-02 10.09 10.46 9.94 10.21 14.3M
2022-11-01 9.94 10.19 9.75 10.14 9.7M
2022-10-31 9.75 10.05 9.59 9.93 7.7M
2022-10-28 10.10 10.18 9.61 9.66 10.2M
2022-10-27 9.80 10.30 9.71 10.19 10.1M
2022-10-26 9.58 10.30 9.58 10.05 11.2M
2022-10-25 9.87 9.92 9.35 9.56 9.3M
2022-10-24 10.30 10.31 9.81 9.82 11.5M
2022-10-21 10.10 10.44 10.08 10.32 13.7M
2022-10-20 9.98 10.23 9.93 10.10 12.7M
2022-10-19 10.15 10.17 9.85 9.94 9.2M
2022-10-18 9.95 10.19 9.73 10.07 16.6M
2022-10-17 10.03 10.25 9.79 9.92 22.0M
2022-10-14 8.93 9.83 8.93 9.83 12.3M
2022-10-13 8.65 9.07 8.63 8.94 7.3M
2022-10-12 8.68 8.77 8.37 8.77 6.5M
2022-10-11 8.74 8.74 8.40 8.67 6.0M
2022-10-10 8.99 9.12 8.68 8.73 8.2M
2022-09-30 8.80 9.23 8.63 8.92 9.5M
2022-09-29 8.92 9.14 8.65 8.79 9.2M
2022-09-28 9.20 9.39 8.83 8.83 8.7M
2022-09-27 9.08 9.42 8.95 9.31 9.0M
2022-09-26 9.51 9.63 9.02 9.08 11.8M
2022-09-23 10.36 10.49 9.68 9.74 12.7M
2022-09-22 10.29 10.69 10.12 10.19 10.0M
2022-09-21 10.62 10.65 9.92 10.40 12.7M
2022-09-20 10.68 10.74 10.25 10.64 12.9M
2022-09-19 10.86 11.32 10.26 10.43 16.9M
2022-09-16 11.12 11.52 10.69 10.70 18.1M
2022-09-15 11.31 11.66 10.99 10.99 21.0M
2022-09-14 10.95 12.00 10.47 11.53 33.3M
2022-09-13 11.22 11.98 10.85 10.92 35.2M
2022-09-09 9.95 10.90 9.86 10.90 15.9M
2022-09-08 10.01 10.01 9.84 9.91 4.0M
2022-09-07 10.16 10.17 9.95 10.01 5.7M
2022-09-06 10.10 10.17 9.93 10.17 6.0M
2022-09-05 10.28 10.29 9.92 10.12 8.7M
2022-09-02 9.85 10.35 9.80 10.34 12.7M
2022-09-01 9.80 10.00 9.72 9.94 7.1M
2022-08-31 10.07 10.13 9.62 9.79 7.7M
2022-08-30 10.08 10.26 10.01 10.17 7.6M
2022-08-29 9.70 10.31 9.60 10.18 14.2M
2022-08-26 9.62 9.86 9.60 9.74 6.3M
2022-08-25 9.40 9.66 9.26 9.62 5.1M
2022-08-24 9.66 9.92 9.44 9.45 6.7M
2022-08-23 9.52 9.66 9.47 9.64 3.2M
2022-08-22 9.39 9.59 9.21 9.58 4.4M
2022-08-19 9.54 9.68 9.38 9.39 4.9M
2022-08-18 9.65 9.65 9.43 9.52 4.6M
2022-08-17 9.80 9.86 9.64 9.69 3.9M
2022-08-16 9.68 9.75 9.65 9.73 3.6M
2022-08-15 9.65 9.80 9.51 9.76 5.3M
2022-08-12 9.60 9.70 9.51 9.67 4.2M
2022-08-11 9.51 9.63 9.50 9.60 4.0M
2022-08-10 9.60 9.63 9.43 9.47 4.3M
2022-08-09 9.65 9.70 9.43 9.63 4.8M
2022-08-08 9.68 9.88 9.58 9.69 6.2M
2022-08-05 9.45 9.59 9.37 9.58 5.4M
2022-08-04 9.25 9.47 9.15 9.47 5.6M
2022-08-03 9.38 9.76 9.14 9.18 7.1M
2022-08-02 10.28 10.30 9.40 9.43 10.5M
2022-08-01 10.10 10.38 9.70 10.37 7.5M
2022-07-29 10.46 10.57 10.13 10.20 9.7M
2022-07-28 10.71 10.80 10.44 10.51 9.8M
2022-07-27 10.72 10.81 10.51 10.71 8.1M
2022-07-26 10.90 10.92 10.54 10.73 12.6M
2022-07-25 10.38 11.41 10.34 11.04 19.4M
2022-07-22 10.80 10.93 10.38 10.50 12.0M
2022-07-21 11.01 11.04 10.67 10.77 15.5M
2022-07-20 10.89 11.58 10.67 11.18 24.0M
2022-07-19 10.69 10.95 10.50 10.80 15.6M
2022-07-18 10.65 10.90 10.50 10.74 16.6M
2022-07-15 11.09 11.30 10.50 10.50 28.5M
2022-07-14 10.08 10.98 10.00 10.98 16.4M
2022-07-13 10.16 10.23 9.80 9.98 15.0M
2022-07-12 11.05 11.39 10.10 10.23 28.1M
2022-07-11 9.73 10.67 9.61 10.67 21.2M
2022-07-08 9.45 9.70 9.37 9.70 10.5M
2022-07-07 9.35 9.45 9.22 9.45 6.4M
2022-07-06 9.50 9.53 9.26 9.39 7.9M
2022-07-05 9.53 9.68 9.39 9.61 10.8M
2022-07-04 9.76 9.88 9.51 9.53 11.2M
2022-07-01 10.04 10.47 9.70 9.77 16.2M
2022-06-30 10.15 10.61 10.02 10.18 22.4M
2022-06-29 11.00 11.00 9.91 9.96 27.6M
2022-06-28 10.00 10.84 9.91 10.84 37.7M
2022-06-27 9.00 9.85 9.00 9.85 17.1M
2022-06-24 8.91 9.02 8.87 8.95 6.0M
2022-06-23 9.11 9.12 8.82 8.99 8.8M
2022-06-22 9.04 9.46 8.80 9.12 10.9M
2022-06-21 8.98 9.09 8.87 9.01 6.3M
2022-06-20 8.85 8.97 8.73 8.97 6.1M
2022-06-17 8.77 8.86 8.56 8.84 5.8M
2022-06-16 8.70 8.95 8.67 8.79 4.8M
2022-06-15 8.77 8.86 8.65 8.69 4.4M
2022-06-14 8.82 8.88 8.47 8.78 5.4M
2022-06-13 8.87 9.00 8.81 8.90 4.7M
2022-06-10 8.57 8.99 8.57 8.87 5.2M
2022-06-09 8.93 8.98 8.65 8.69 5.9M
2022-06-08 9.36 9.36 8.86 9.00 8.6M
2022-06-07 8.99 9.34 8.95 9.31 11.7M
2022-06-06 8.83 9.05 8.77 8.99 6.0M
2022-06-02 9.04 9.07 8.71 8.86 6.9M
2022-06-01 9.08 9.15 8.90 9.02 7.3M
2022-05-31 9.32 9.32 8.92 9.10 11.2M
2022-05-30 9.08 9.54 8.86 9.38 14.1M
2022-05-27 9.01 9.10 8.89 8.96 5.1M
2022-05-26 9.24 9.30 8.89 9.01 6.1M
2022-05-25 8.80 9.20 8.73 9.15 8.2M
2022-05-24 9.31 9.33 8.80 8.80 9.2M
2022-05-23 9.14 9.41 9.14 9.33 7.3M
2022-05-20 9.14 9.21 8.99 9.12 5.4M
2022-05-19 8.90 9.15 8.79 9.13 6.0M
2022-05-18 9.18 9.30 9.09 9.10 6.0M
2022-05-17 9.32 9.34 8.97 9.13 7.5M
2022-05-16 9.42 9.53 9.14 9.44 12.0M
2022-05-13 9.39 9.70 9.11 9.26 14.0M
2022-05-12 9.68 10.28 9.20 9.44 23.3M
2022-05-11 8.89 9.79 8.89 9.79 5.0M
2022-05-10 8.78 9.01 8.71 8.90 8.9M
2022-05-09 8.74 9.08 8.66 9.00 10.1M
2022-05-06 8.60 8.91 8.42 8.75 8.9M
2022-05-05 8.27 8.82 8.17 8.78 8.7M
2022-04-29 7.81 8.30 7.81 8.29 8.0M
2022-04-28 8.05 8.23 7.65 7.85 6.4M
2022-04-27 8.02 8.03 7.45 8.02 8.4M
2022-04-26 8.28 8.30 7.96 8.09 6.2M
2022-04-25 8.71 8.84 8.06 8.15 7.8M
2022-04-22 8.97 9.06 8.74 8.84 6.2M
2022-04-21 9.59 9.59 8.96 9.01 7.7M
2022-04-20 9.86 10.11 9.52 9.63 6.7M
2022-04-19 9.77 9.95 9.66 9.86 4.8M
2022-04-18 9.63 9.90 9.48 9.81 6.3M
2022-04-15 10.13 10.30 9.55 9.73 10.0M
2022-04-14 10.09 10.34 9.97 10.13 6.6M
2022-04-13 10.34 10.40 10.00 10.04 7.7M
2022-04-12 10.14 10.55 9.91 10.51 10.3M
2022-04-11 10.24 10.45 9.90 10.01 8.9M
2022-04-08 10.42 10.55 10.00 10.29 9.0M
2022-04-07 10.60 10.76 10.27 10.34 11.1M
2022-04-06 10.56 11.08 10.51 10.76 12.8M
2022-04-01 11.18 11.18 10.40 10.58 19.2M
2022-03-31 12.12 12.15 11.50 11.51 15.3M
2022-03-30 12.40 12.59 12.06 12.28 16.5M
2022-03-29 11.87 13.01 11.55 12.76 22.3M
2022-03-28 12.35 12.50 11.80 11.95 14.7M
2022-03-25 12.70 13.21 12.20 12.29 25.2M
2022-03-24 12.53 13.95 12.08 13.30 36.4M
2022-03-23 11.95 12.88 11.67 12.86 31.4M
2022-03-22 12.30 12.64 11.84 12.04 24.4M
2022-03-21 11.78 12.49 11.59 12.30 27.0M
2022-03-18 11.59 12.18 11.18 11.98 26.5M
2022-03-17 11.11 11.95 10.88 11.56 28.9M
2022-03-16 11.51 11.84 10.41 11.06 26.6M
2022-03-15 12.74 12.74 11.49 11.50 29.2M
2022-03-14 11.59 12.77 11.03 12.77 34.3M
2022-03-11 11.45 11.86 10.91 11.61 29.1M
2022-03-10 11.04 12.27 11.04 12.12 35.8M
2022-03-09 11.30 11.30 11.30 11.30 2.4M
2022-03-08 12.55 12.55 12.55 12.55 5.1M
2022-03-07 14.03 14.64 13.34 13.94 52.7M
2022-03-04 12.79 13.31 12.33 13.31 18.7M
2022-03-03 11.89 12.10 11.36 12.10 29.2M
2022-03-02 10.04 11.00 9.92 11.00 16.3M
2022-03-01 9.90 10.03 9.84 10.00 7.4M
2022-02-28 9.94 10.05 9.66 9.97 9.4M
2022-02-25 9.76 10.08 9.73 9.90 10.9M
2022-02-24 9.88 10.18 9.33 9.70 14.7M
2022-02-23 9.97 10.10 9.89 9.94 8.8M
2022-02-22 10.20 10.28 9.85 9.98 11.4M
2022-02-21 10.11 10.30 9.97 10.25 13.4M
2022-02-18 9.90 10.14 9.71 10.04 10.0M
2022-02-17 10.38 10.39 9.88 9.95 14.1M
2022-02-16 10.40 10.48 10.05 10.38 14.0M
2022-02-15 10.13 10.69 10.13 10.34 16.7M
2022-02-14 9.91 10.39 9.81 10.12 18.2M
2022-02-11 10.29 10.29 9.60 9.75 17.6M
2022-02-10 10.60 10.65 10.23 10.29 17.1M
2022-02-09 10.27 10.98 9.93 10.70 25.9M
2022-02-08 10.40 10.47 9.90 10.35 20.2M
2022-02-07 9.68 10.50 9.51 10.25 24.6M
2022-01-28 9.50 10.20 9.48 9.60 20.8M
2022-01-27 9.72 10.32 9.38 9.58 26.6M
2022-01-26 10.42 10.56 9.60 9.66 28.1M
2022-01-25 10.67 11.67 10.67 10.67 27.3M
2022-01-24 11.86 11.86 11.86 11.86 2.3M
2022-01-21 14.00 14.10 13.18 13.18 14.2M
2022-01-20 13.10 14.64 12.54 14.64 40.9M
2022-01-19 13.31 14.10 13.31 13.31 33.3M
2022-01-18 15.75 15.97 14.79 14.79 24.8M
2022-01-17 15.17 17.67 15.13 16.43 48.0M
2022-01-14 15.00 16.50 15.00 16.50 47.7M
2022-01-13 16.25 17.58 15.00 15.00 45.4M
2022-01-12 15.80 15.98 14.74 15.98 39.8M
2022-01-11 14.39 14.53 13.88 14.53 13.1M
2022-01-10 11.90 13.21 11.81 13.21 30.4M
2022-01-07 9.83 12.01 9.83 12.01 50.0M
2022-01-06 10.12 10.92 10.12 10.92 42.1M
2022-01-05 9.93 9.93 9.93 9.93 3.7M
2022-01-04 9.03 9.03 9.03 9.03 1.1M