Shanghai Mechanical

600835
🏛️ China →
28.00
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
2022-12-30 11.18 11.26 11.15 11.22 1.3M
2022-12-29 11.23 11.26 11.15 11.18 1.6M
2022-12-28 11.31 11.31 11.19 11.23 1.6M
2022-12-27 11.32 11.32 11.19 11.31 1.8M
2022-12-26 11.10 11.31 11.10 11.26 1.7M
2022-12-23 11.10 11.24 11.04 11.15 2.0M
2022-12-22 11.34 11.42 11.10 11.13 2.4M
2022-12-21 11.31 11.40 11.19 11.27 2.4M
2022-12-20 11.38 11.42 11.30 11.31 2.7M
2022-12-19 11.68 11.73 11.31 11.35 3.6M
2022-12-16 11.70 11.75 11.60 11.69 3.2M
2022-12-15 11.62 11.77 11.60 11.75 2.6M
2022-12-14 11.66 11.81 11.62 11.65 3.6M
2022-12-13 11.78 11.81 11.62 11.68 5.3M
2022-12-12 11.95 12.06 11.78 11.83 7.7M
2022-12-09 12.07 12.18 11.99 11.99 6.6M
2022-12-08 12.18 12.20 12.08 12.09 3.4M
2022-12-07 12.20 12.24 12.06 12.17 3.2M
2022-12-06 12.30 12.32 12.16 12.18 4.3M
2022-12-05 12.22 12.35 12.12 12.32 5.6M
2022-12-02 12.14 12.18 12.07 12.12 3.3M
2022-12-01 12.25 12.27 12.11 12.14 3.3M
2022-11-30 12.28 12.28 12.09 12.14 3.7M
2022-11-29 11.85 12.38 11.85 12.19 6.9M
2022-11-28 11.86 11.87 11.72 11.82 3.7M
2022-11-25 12.10 12.13 12.01 12.07 2.3M
2022-11-24 12.11 12.15 12.04 12.08 2.2M
2022-11-23 12.05 12.19 11.92 12.07 3.4M
2022-11-22 12.09 12.20 12.04 12.06 2.9M
2022-11-21 12.03 12.17 11.88 12.15 3.3M
2022-11-18 12.04 12.18 12.02 12.03 3.3M
2022-11-17 12.03 12.11 11.97 12.05 2.4M
2022-11-16 12.15 12.21 12.05 12.11 2.8M
2022-11-15 11.99 12.19 11.91 12.15 4.1M
2022-11-14 12.04 12.19 11.87 12.06 6.2M
2022-11-11 11.93 12.05 11.82 11.85 4.6M
2022-11-10 11.94 11.94 11.74 11.78 3.6M
2022-11-09 11.81 12.03 11.79 11.93 3.6M
2022-11-08 11.87 11.90 11.73 11.81 3.1M
2022-11-07 11.84 11.97 11.82 11.94 3.4M
2022-11-04 11.86 11.91 11.70 11.90 4.1M
2022-11-03 11.80 11.85 11.68 11.75 3.4M
2022-11-02 11.82 12.01 11.72 11.90 6.5M
2022-11-01 11.40 11.83 11.40 11.82 6.6M
2022-10-31 10.96 11.50 10.93 11.42 8.2M
2022-10-28 11.48 11.58 10.96 11.00 6.4M
2022-10-27 11.42 11.53 11.34 11.37 3.2M
2022-10-26 11.22 11.42 11.14 11.36 3.0M
2022-10-25 11.06 11.26 10.95 11.16 3.0M
2022-10-24 11.36 11.52 11.05 11.15 3.9M
2022-10-21 11.36 11.42 11.25 11.31 2.6M
2022-10-20 11.39 11.40 11.19 11.27 2.8M
2022-10-19 11.35 11.50 11.28 11.36 3.6M
2022-10-18 11.47 11.49 11.34 11.37 2.0M
2022-10-17 11.36 11.45 11.30 11.44 3.1M
2022-10-14 11.23 11.39 11.13 11.36 3.5M
2022-10-13 11.08 11.20 11.05 11.13 2.0M
2022-10-12 10.84 11.14 10.71 11.14 3.2M
2022-10-11 10.85 10.87 10.67 10.85 3.1M
2022-10-10 11.19 11.24 10.79 10.80 4.2M
2022-09-30 11.13 11.30 11.08 11.19 2.0M
2022-09-29 11.27 11.33 11.08 11.13 2.0M
2022-09-28 11.54 11.54 11.17 11.17 2.3M
2022-09-27 11.27 11.48 11.24 11.48 2.6M
2022-09-26 11.36 11.44 11.19 11.21 2.5M
2022-09-23 11.58 11.65 11.31 11.44 3.5M
2022-09-22 11.64 11.76 11.60 11.61 2.8M
2022-09-21 11.70 11.78 11.47 11.74 2.8M
2022-09-20 11.61 11.81 11.61 11.70 2.8M
2022-09-19 11.54 11.64 11.43 11.57 2.8M
2022-09-16 11.86 11.86 11.50 11.52 3.9M
2022-09-15 12.29 12.30 11.77 11.83 6.3M
2022-09-14 12.36 12.37 12.14 12.21 4.2M
2022-09-13 12.43 12.55 12.40 12.47 2.6M
2022-09-09 12.47 12.53 12.31 12.43 4.1M
2022-09-08 12.64 12.64 12.35 12.41 3.6M
2022-09-07 12.58 12.66 12.50 12.63 3.7M
2022-09-06 12.46 12.60 12.41 12.60 3.5M
2022-09-05 12.53 12.56 12.37 12.46 3.1M
2022-09-02 12.56 12.61 12.40 12.56 3.0M
2022-09-01 12.59 12.69 12.48 12.56 2.8M
2022-08-31 12.82 12.82 12.50 12.53 3.8M
2022-08-30 12.75 12.93 12.70 12.83 3.1M
2022-08-29 12.66 12.83 12.59 12.80 3.9M
2022-08-26 12.80 12.96 12.78 12.83 3.6M
2022-08-25 12.92 12.94 12.65 12.87 4.4M
2022-08-24 13.35 13.43 12.84 12.89 7.8M
2022-08-23 13.65 13.65 13.30 13.42 6.1M
2022-08-22 13.39 13.70 13.39 13.65 6.0M
2022-08-19 14.03 14.05 13.41 13.42 11.1M
2022-08-18 13.84 14.18 13.80 13.95 11.2M
2022-08-17 14.16 14.17 13.79 13.89 8.1M
2022-08-16 13.98 14.09 13.81 14.07 9.1M
2022-08-15 13.79 14.09 13.58 14.00 8.2M
2022-08-12 14.06 14.23 13.79 13.87 13.0M
2022-08-11 14.15 14.20 13.92 14.03 10.3M
2022-08-10 14.01 14.21 13.92 14.14 12.1M
2022-08-09 14.19 14.39 13.97 14.01 9.2M
2022-08-08 14.00 14.42 13.90 14.20 9.2M
2022-08-05 14.62 14.71 13.83 14.21 14.0M
2022-08-04 14.74 14.83 14.20 14.71 11.5M
2022-08-03 15.13 15.53 14.58 14.70 20.1M
2022-08-02 15.29 15.62 14.58 15.40 24.3M
2022-08-01 15.97 16.44 15.19 15.64 40.2M
2022-07-29 14.05 15.46 14.05 15.46 26.6M
2022-07-28 13.89 14.30 13.50 14.05 13.5M
2022-07-27 12.67 13.95 12.65 13.57 12.8M
2022-07-26 12.67 12.70 12.36 12.70 2.0M
2022-07-25 12.51 12.77 12.49 12.52 2.6M
2022-07-22 12.74 12.84 12.45 12.59 3.8M
2022-07-21 12.89 12.96 12.75 12.76 1.8M
2022-07-20 12.64 12.90 12.61 12.90 2.3M
2022-07-19 12.60 12.75 12.49 12.65 2.2M
2022-07-18 12.29 12.60 12.29 12.59 2.3M
2022-07-15 12.71 12.78 12.25 12.27 2.8M
2022-07-14 12.66 12.85 12.61 12.71 2.4M
2022-07-13 12.86 12.96 12.63 12.66 2.3M
2022-07-12 13.09 13.17 12.97 13.12 3.0M
2022-07-11 13.33 13.40 12.98 13.13 3.9M
2022-07-08 13.16 13.80 13.14 13.41 5.8M
2022-07-07 13.25 13.48 13.11 13.19 5.0M
2022-07-06 13.35 13.82 13.13 13.51 6.5M
2022-07-05 13.67 13.80 13.23 13.46 6.9M
2022-07-04 13.67 13.97 13.37 13.86 6.1M
2022-07-01 13.63 13.78 13.45 13.62 5.2M
2022-06-30 13.87 14.11 13.60 13.73 8.6M
2022-06-29 14.64 14.64 13.70 13.90 14.2M
2022-06-28 13.48 14.70 13.40 14.70 15.8M
2022-06-27 12.91 13.48 12.72 13.36 6.3M
2022-06-24 13.16 13.16 12.97 13.05 1.5M
2022-06-23 12.60 13.03 12.60 12.98 1.8M
2022-06-22 13.09 13.21 12.77 12.79 2.4M
2022-06-21 13.02 13.19 12.91 13.06 2.4M
2022-06-20 12.88 13.21 12.60 13.19 4.3M
2022-06-17 12.60 12.84 12.56 12.72 2.2M
2022-06-16 12.80 13.00 12.72 12.73 1.9M
2022-06-15 12.83 13.07 12.76 12.77 2.8M
2022-06-14 12.72 12.95 12.52 12.91 2.5M
2022-06-13 13.00 13.50 12.72 12.84 3.8M
2022-06-10 12.62 13.37 12.61 13.12 8.1M
2022-06-09 13.01 13.01 12.65 12.75 4.2M
2022-06-08 13.30 13.50 12.98 13.10 5.4M
2022-06-07 12.76 13.47 12.71 13.36 8.7M
2022-06-06 12.60 12.90 12.53 12.86 5.3M
2022-06-02 12.27 12.48 12.20 12.45 3.6M
2022-06-01 12.20 12.35 12.13 12.27 4.0M
2022-05-31 12.10 12.23 12.01 12.20 2.9M
2022-05-30 11.97 12.16 11.97 12.11 2.8M
2022-05-27 11.98 12.06 11.86 11.97 1.9M
2022-05-26 11.83 12.02 11.75 11.98 1.9M
2022-05-25 11.66 11.85 11.64 11.85 1.8M
2022-05-24 11.89 12.07 11.59 11.64 2.7M
2022-05-23 11.97 12.05 11.89 11.99 1.2M
2022-05-20 11.83 12.03 11.83 11.97 2.0M
2022-05-19 11.69 11.83 11.65 11.83 1.4M
2022-05-18 11.88 11.95 11.73 11.80 1.9M
2022-05-17 11.77 11.95 11.69 11.88 2.5M
2022-05-16 11.77 11.91 11.66 11.73 2.0M
2022-05-13 11.65 11.85 11.60 11.82 1.7M
2022-05-12 11.70 11.74 11.54 11.72 1.8M
2022-05-11 11.73 11.95 11.63 11.66 3.2M
2022-05-10 11.45 11.80 11.38 11.73 3.5M
2022-05-09 11.26 11.52 11.26 11.48 1.4M
2022-05-06 11.41 11.68 11.35 11.37 2.7M
2022-05-05 11.41 11.65 11.36 11.54 3.7M
2022-04-29 11.22 11.64 11.00 11.41 4.2M
2022-04-28 11.15 11.28 10.91 11.08 2.7M
2022-04-27 10.74 11.30 10.62 11.21 4.1M
2022-04-26 11.03 11.35 10.84 10.86 4.8M
2022-04-25 11.60 11.62 11.00 11.02 4.8M
2022-04-22 11.90 11.94 11.63 11.75 3.2M
2022-04-21 12.51 12.51 11.93 11.97 4.5M
2022-04-20 12.55 12.65 12.36 12.44 1.8M
2022-04-19 12.76 12.76 12.47 12.54 2.8M
2022-04-18 12.66 12.85 12.55 12.75 1.3M
2022-04-15 12.74 12.82 12.65 12.73 1.2M
2022-04-14 12.62 12.95 12.57 12.84 2.5M
2022-04-13 12.65 12.82 12.58 12.63 2.7M
2022-04-12 12.43 12.70 12.13 12.68 3.8M
2022-04-11 12.79 12.94 12.33 12.42 3.7M
2022-04-08 12.96 12.98 12.60 12.76 2.5M
2022-04-07 13.25 13.30 12.92 12.93 3.2M
2022-04-06 13.01 13.26 12.95 13.19 2.9M
2022-04-01 12.96 13.07 12.87 13.01 2.2M
2022-03-31 13.09 13.24 13.00 13.01 2.3M
2022-03-30 12.99 13.13 12.90 13.12 2.4M
2022-03-29 13.11 13.29 12.92 12.99 2.1M
2022-03-28 13.13 13.18 12.86 13.17 3.1M
2022-03-25 13.42 13.53 13.19 13.22 2.8M
2022-03-24 13.67 13.70 13.46 13.47 2.3M
2022-03-23 13.60 13.74 13.52 13.67 2.4M
2022-03-22 13.68 14.05 13.61 13.66 3.5M
2022-03-21 13.58 14.24 13.53 13.81 6.6M
2022-03-18 13.16 13.35 13.03 13.26 2.0M
2022-03-17 13.00 13.37 12.98 13.17 2.8M
2022-03-16 12.84 12.95 12.32 12.86 3.1M
2022-03-15 13.13 13.29 12.58 12.60 3.9M
2022-03-14 13.25 13.65 13.25 13.28 2.5M
2022-03-11 13.09 13.46 12.81 13.45 3.6M
2022-03-10 13.50 13.58 13.20 13.24 3.1M
2022-03-09 13.66 13.74 12.91 13.26 4.9M
2022-03-08 14.18 14.24 13.63 13.66 4.5M
2022-03-07 14.53 14.53 14.17 14.24 3.9M
2022-03-04 14.68 14.68 14.43 14.50 2.1M
2022-03-03 14.49 14.66 14.46 14.64 2.8M
2022-03-02 14.38 14.54 14.36 14.49 1.8M
2022-03-01 14.37 14.48 14.33 14.44 2.0M
2022-02-28 14.40 14.45 14.28 14.39 1.4M
2022-02-25 14.62 14.62 14.35 14.46 2.5M
2022-02-24 14.74 14.77 14.31 14.36 3.7M
2022-02-23 14.60 15.10 14.60 14.76 3.5M
2022-02-22 14.65 14.74 14.53 14.57 1.9M
2022-02-21 14.67 14.75 14.50 14.73 2.7M
2022-02-18 14.55 14.76 14.46 14.73 2.4M
2022-02-17 14.53 14.67 14.44 14.53 1.9M
2022-02-16 14.60 14.74 14.48 14.52 2.1M
2022-02-15 14.62 14.64 14.39 14.47 2.1M
2022-02-14 14.60 14.71 14.53 14.63 2.1M
2022-02-11 14.65 14.98 14.63 14.65 2.5M
2022-02-10 14.72 14.79 14.57 14.68 1.9M
2022-02-09 14.65 14.81 14.57 14.73 2.7M
2022-02-08 14.50 14.65 14.33 14.65 2.6M
2022-02-07 14.30 14.76 14.12 14.48 3.9M
2022-01-28 14.54 14.54 14.21 14.35 2.7M
2022-01-27 14.50 14.55 14.14 14.14 2.7M
2022-01-26 14.36 14.62 14.36 14.44 2.3M
2022-01-25 14.85 14.95 14.24 14.28 4.3M
2022-01-24 15.63 15.63 14.81 14.88 6.3M
2022-01-21 15.84 15.90 15.52 15.63 2.9M
2022-01-20 16.00 16.21 15.81 15.85 4.1M
2022-01-19 15.78 16.02 15.75 16.00 4.3M
2022-01-18 15.83 15.87 15.66 15.85 2.5M
2022-01-17 15.59 15.92 15.46 15.80 3.3M
2022-01-14 15.74 15.80 15.45 15.49 3.0M
2022-01-13 15.87 15.91 15.67 15.72 2.9M
2022-01-12 15.78 15.87 15.62 15.80 2.7M
2022-01-11 15.80 15.97 15.71 15.80 2.1M
2022-01-10 15.74 15.89 15.68 15.84 2.2M
2022-01-07 15.64 15.98 15.64 15.74 2.8M
2022-01-06 15.74 15.79 15.48 15.70 3.2M
2022-01-05 15.99 15.99 15.75 15.75 3.1M
2022-01-04 15.94 16.02 15.77 16.00 4.8M