Shanghai New Centurion Network Information Technology Co Ltd (605398)

605398
🏛️ China →
30.78
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
2024-12-31 21.62 22.45 20.75 21.72 8.4M
2024-12-30 21.85 22.30 21.16 21.54 7.7M
2024-12-27 20.55 22.39 20.18 21.29 8.4M
2024-12-26 19.85 20.68 19.80 20.35 3.0M
2024-12-25 20.05 20.28 19.35 19.82 2.8M
2024-12-24 20.09 20.35 19.43 20.16 3.1M
2024-12-23 21.43 21.43 19.72 20.02 3.6M
2024-12-20 20.77 21.68 20.77 21.42 3.7M
2024-12-19 20.30 21.58 20.20 21.18 4.5M
2024-12-18 20.13 20.87 19.38 20.52 3.9M
2024-12-17 21.65 21.66 20.07 20.15 4.3M
2024-12-16 21.80 22.28 20.82 21.41 4.9M
2024-12-13 22.31 22.43 21.80 21.81 6.1M
2024-12-12 21.90 22.73 21.52 22.56 10.5M
2024-12-11 21.34 22.26 21.20 22.08 10.4M
2024-12-10 21.23 21.50 20.89 21.49 8.8M
2024-12-09 20.77 21.58 20.50 20.84 6.7M
2024-12-06 21.30 21.71 20.65 20.77 10.3M
2024-12-05 21.55 22.08 21.00 21.77 13.5M
2024-12-04 24.81 24.81 21.50 21.55 22.7M
2024-12-03 20.40 22.55 20.22 22.55 11.2M
2024-12-02 19.82 21.08 19.82 20.50 11.4M
2024-11-29 18.71 20.59 18.28 20.59 7.7M
2024-11-28 18.30 19.38 18.20 18.72 5.4M
2024-11-27 17.88 18.34 17.20 18.28 3.2M
2024-11-26 18.50 18.61 17.85 17.91 2.6M
2024-11-25 18.18 18.58 17.81 18.30 3.9M
2024-11-22 18.99 19.42 18.12 18.16 3.9M
2024-11-21 19.19 19.47 18.70 19.10 4.3M
2024-11-20 18.72 19.56 18.52 19.14 4.0M
2024-11-19 18.26 18.79 17.93 18.76 5.1M
2024-11-18 20.47 20.72 18.25 18.26 7.1M
2024-11-15 19.92 21.15 19.92 20.28 9.9M
2024-11-14 20.67 20.72 19.60 19.60 5.5M
2024-11-13 20.08 21.12 19.65 20.88 9.0M
2024-11-12 20.80 20.97 19.88 20.20 10.4M
2024-11-11 20.23 21.60 19.89 21.40 19.1M
2024-11-08 17.97 19.64 17.86 19.64 8.1M
2024-11-07 17.33 17.86 17.33 17.85 2.5M
2024-11-06 17.62 17.85 17.47 17.58 2.6M
2024-11-05 17.11 17.63 16.85 17.59 3.0M
2024-11-04 16.63 16.98 16.45 16.96 2.1M
2024-11-01 17.74 17.85 16.55 16.58 3.7M
2024-10-31 17.54 17.99 17.42 17.87 2.8M
2024-10-30 17.69 17.97 17.29 17.66 3.1M
2024-10-29 18.59 18.70 17.72 17.77 3.6M
2024-10-28 18.04 18.41 17.96 18.41 3.1M
2024-10-25 17.89 18.18 17.89 18.04 2.5M
2024-10-24 18.11 18.20 17.80 17.96 2.3M
2024-10-23 18.38 18.70 18.12 18.20 3.3M
2024-10-22 18.70 18.77 18.19 18.38 3.3M
2024-10-21 19.00 19.00 18.58 18.68 5.6M
2024-10-18 18.46 19.08 18.18 18.81 4.4M
2024-10-17 18.11 18.74 18.11 18.48 3.7M
2024-10-16 17.65 18.30 17.60 18.25 2.8M
2024-10-15 18.14 18.84 17.96 17.98 3.5M
2024-10-14 17.59 18.41 17.58 18.33 3.7M
2024-10-11 18.80 18.80 17.35 17.58 4.0M
2024-10-10 18.88 19.42 18.21 18.46 4.7M
2024-10-09 20.39 20.39 19.09 19.09 6.7M
2024-10-08 21.50 21.50 19.20 21.21 11.0M
2024-09-30 18.76 19.68 18.08 19.55 10.5M
2024-09-27 17.34 18.00 17.12 17.93 7.4M
2024-09-26 17.18 17.37 16.86 17.36 6.7M
2024-09-25 17.07 17.58 16.91 17.47 10.4M
2024-09-24 16.80 17.28 16.40 17.07 10.5M
2024-09-23 17.44 18.11 16.94 17.10 14.7M
2024-09-20 15.06 16.57 15.06 16.57 3.1M
2024-09-19 14.74 15.16 14.70 15.06 2.2M
2024-09-18 14.73 14.93 14.23 14.65 2.0M
2024-09-13 15.23 15.35 14.69 14.73 2.6M
2024-09-12 15.39 15.77 15.20 15.23 2.9M
2024-09-11 15.58 15.97 15.39 15.47 3.1M
2024-09-10 15.45 15.77 15.07 15.60 3.0M
2024-09-09 14.94 15.49 14.49 15.43 3.1M
2024-09-06 16.15 16.35 15.27 15.29 5.4M
2024-09-05 15.60 16.32 15.55 16.19 6.0M
2024-09-04 15.67 16.03 15.40 15.79 4.4M
2024-09-03 15.81 16.49 15.51 15.93 6.9M
2024-09-02 15.22 16.16 15.11 16.15 9.3M
2024-08-30 14.88 15.86 14.72 15.45 6.9M
2024-08-29 14.80 15.23 14.80 14.94 3.4M
2024-08-28 14.75 15.47 14.51 15.08 5.1M
2024-08-27 15.64 15.67 14.88 14.97 4.5M
2024-08-26 15.70 15.93 15.35 15.47 10.0M
2024-08-23 14.26 15.51 13.90 15.51 6.6M
2024-08-22 14.44 14.79 13.88 14.10 4.6M
2024-08-21 15.30 15.34 14.30 14.64 5.8M
2024-08-20 16.65 16.65 15.03 15.77 9.7M
2024-08-19 13.92 15.24 13.90 15.24 1.8M
2024-08-16 13.69 13.99 13.63 13.85 1.3M
2024-08-15 13.59 13.81 13.29 13.71 1.2M
2024-08-14 13.57 13.81 13.54 13.61 1.3M
2024-08-13 13.47 13.56 13.25 13.56 0.8M
2024-08-12 13.55 13.67 13.23 13.38 1.0M
2024-08-09 13.80 13.85 13.51 13.51 0.7M
2024-08-08 13.66 13.81 13.37 13.70 1.0M
2024-08-07 13.70 13.93 13.62 13.69 0.8M
2024-08-06 13.65 13.86 13.51 13.70 1.0M
2024-08-05 13.90 14.17 13.61 13.63 1.4M
2024-08-02 14.20 14.36 13.97 14.02 1.0M
2024-08-01 14.38 14.42 14.21 14.29 0.8M
2024-07-31 13.76 14.36 13.76 14.33 1.4M
2024-07-30 13.63 13.91 13.56 13.77 0.8M
2024-07-29 13.64 13.79 13.46 13.74 0.6M
2024-07-26 13.56 13.69 13.36 13.68 0.8M
2024-07-25 13.41 13.62 13.19 13.38 0.9M
2024-07-24 13.70 13.84 13.38 13.44 1.0M
2024-07-23 14.04 14.09 13.76 13.76 0.9M
2024-07-22 13.93 14.14 13.79 14.01 1.2M
2024-07-19 13.60 13.85 13.43 13.74 1.1M
2024-07-18 13.51 13.60 13.07 13.40 1.2M
2024-07-17 13.86 14.04 13.64 13.64 0.9M
2024-07-16 13.77 13.97 13.71 13.91 0.8M
2024-07-15 14.18 14.19 13.81 13.86 1.1M
2024-07-12 14.40 14.54 14.09 14.14 1.1M
2024-07-11 14.26 14.42 14.14 14.38 1.2M
2024-07-10 14.11 14.29 14.00 14.01 1.0M
2024-07-09 13.71 14.12 13.48 14.09 1.6M
2024-07-08 14.35 14.39 13.83 13.86 1.2M
2024-07-05 13.94 14.45 13.89 14.38 1.5M
2024-07-04 14.40 14.54 14.04 14.08 1.3M
2024-07-03 14.93 14.94 14.40 14.44 1.5M
2024-07-02 14.49 15.11 14.49 14.93 1.9M
2024-07-01 14.64 14.79 14.26 14.61 1.5M
2024-06-28 14.84 14.98 14.57 14.64 1.5M
2024-06-27 15.08 15.14 14.72 14.76 1.8M
2024-06-26 14.08 15.11 14.08 15.10 2.5M
2024-06-25 14.53 14.64 14.07 14.21 1.8M
2024-06-24 14.96 14.96 14.27 14.38 3.3M
2024-06-21 15.02 16.43 14.73 15.24 4.6M
2024-06-20 15.35 15.46 15.00 15.02 1.2M
2024-06-19 15.13 15.54 15.06 15.35 1.7M
2024-06-18 14.91 15.50 14.73 15.37 1.8M
2024-06-17 14.92 14.96 14.76 14.80 1.0M
2024-06-14 14.74 14.99 14.54 14.94 1.0M
2024-06-13 14.69 14.80 14.43 14.74 1.2M
2024-06-12 14.56 14.80 14.36 14.63 1.3M
2024-06-11 13.94 14.50 13.56 14.43 1.8M
2024-06-07 13.53 14.20 13.53 14.13 2.1M
2024-06-06 14.53 14.53 13.46 13.57 2.4M
2024-06-05 14.54 14.74 14.36 14.44 1.3M
2024-06-04 15.15 15.48 14.41 14.66 2.1M
2024-06-03 15.70 15.94 15.16 15.31 1.9M
2024-05-31 15.25 15.62 15.19 15.56 1.1M
2024-05-30 15.13 15.41 14.87 15.22 1.0M
2024-05-29 15.15 15.47 15.00 15.30 1.0M
2024-05-28 15.30 15.52 15.14 15.24 1.2M
2024-05-27 15.38 15.54 14.89 15.46 1.7M
2024-05-24 15.82 15.82 15.38 15.38 1.0M
2024-05-23 15.99 16.06 15.60 15.70 1.5M
2024-05-22 16.14 16.14 15.83 15.97 1.3M
2024-05-21 15.91 16.24 15.79 16.01 1.7M
2024-05-20 16.01 16.05 15.64 15.89 1.3M
2024-05-17 15.88 15.98 15.55 15.90 1.4M
2024-05-16 15.50 15.89 15.44 15.77 1.6M
2024-05-15 15.64 15.71 15.33 15.34 1.5M
2024-05-14 15.39 15.78 15.31 15.73 1.5M
2024-05-13 15.56 15.62 15.14 15.23 1.6M
2024-05-10 16.28 16.39 15.62 15.70 1.7M
2024-05-09 16.06 16.43 15.86 16.19 1.8M
2024-05-08 16.44 16.49 15.89 15.93 1.9M
2024-05-07 16.45 16.62 16.35 16.51 1.5M
2024-05-06 16.36 16.54 16.23 16.46 1.7M
2024-04-30 16.34 16.42 15.88 16.15 2.5M
2024-04-29 15.95 16.51 15.65 16.39 2.9M
2024-04-26 15.19 15.57 15.11 15.44 1.9M
2024-04-25 15.04 15.39 15.02 15.19 2.2M
2024-04-24 14.75 15.11 14.73 15.10 2.0M
2024-04-23 14.26 14.71 14.26 14.63 2.0M
2024-04-22 14.25 14.56 13.81 14.21 1.6M
2024-04-19 14.87 14.96 14.25 14.40 2.8M
2024-04-18 15.50 15.50 14.64 14.92 4.0M
2024-04-17 13.46 14.66 13.39 14.66 1.8M
2024-04-16 14.60 14.60 13.23 13.33 2.8M
2024-04-15 15.54 15.69 14.33 14.70 2.5M
2024-04-12 15.74 16.04 15.56 15.59 1.3M
2024-04-11 15.49 16.03 15.49 15.70 1.6M
2024-04-10 16.24 16.24 15.42 15.66 2.1M
2024-04-09 16.21 16.39 15.95 16.21 1.4M
2024-04-08 16.69 16.70 16.13 16.20 2.1M
2024-04-03 17.21 17.26 16.42 16.64 2.4M
2024-04-02 17.83 17.86 17.09 17.22 4.1M
2024-04-01 17.94 18.19 17.75 18.19 2.5M
2024-03-29 17.91 18.08 17.44 17.94 2.6M
2024-03-28 17.50 18.10 17.25 17.91 3.4M
2024-03-27 18.00 18.23 17.24 17.24 3.5M
2024-03-26 18.21 18.54 17.84 18.11 3.9M
2024-03-25 18.93 19.29 18.21 18.27 4.8M
2024-03-22 19.79 19.79 18.36 19.22 7.1M
2024-03-21 18.81 20.85 18.72 19.84 8.0M
2024-03-20 18.50 19.78 18.40 18.96 6.0M
2024-03-19 18.48 18.76 18.43 18.52 3.2M
2024-03-18 18.59 18.76 18.27 18.61 5.7M
2024-03-15 17.61 18.70 17.51 18.64 6.6M
2024-03-14 17.78 17.95 17.27 17.60 3.2M
2024-03-13 17.69 18.21 17.69 17.84 3.5M
2024-03-12 17.56 17.75 17.41 17.68 3.3M
2024-03-11 17.14 17.42 16.84 17.30 2.8M
2024-03-08 16.81 17.44 16.79 17.24 2.8M
2024-03-07 17.50 17.53 16.68 16.82 3.9M
2024-03-06 16.89 17.94 16.80 17.46 5.0M
2024-03-05 16.93 17.48 16.79 16.96 3.8M
2024-03-04 16.90 17.50 16.56 17.23 5.0M
2024-03-01 16.59 17.16 16.36 16.89 4.9M
2024-02-29 15.36 16.77 15.36 16.57 6.4M
2024-02-28 17.51 18.57 16.16 16.16 7.7M
2024-02-27 16.57 18.56 16.44 17.80 7.5M
2024-02-26 16.44 17.14 16.17 16.98 8.8M
2024-02-23 16.64 17.34 16.02 17.04 10.9M
2024-02-22 14.20 15.76 14.20 15.76 7.0M
2024-02-21 15.55 15.55 13.92 14.33 10.0M
2024-02-20 14.38 14.38 14.38 14.38 0.3M
2024-02-19 12.80 13.07 12.43 13.07 3.4M
2024-02-08 10.65 11.89 10.57 11.89 5.6M
2024-02-07 11.69 11.79 10.80 10.81 6.5M
2024-02-06 11.76 12.49 11.67 12.00 5.0M
2024-02-05 13.68 14.20 12.96 12.96 1.6M
2024-02-02 15.39 15.86 13.93 14.41 2.0M
2024-02-01 15.44 15.64 14.72 15.39 2.3M
2024-01-31 16.51 16.67 15.36 15.44 2.2M
2024-01-30 17.18 17.48 16.69 16.75 1.0M
2024-01-29 18.56 18.57 17.35 17.44 1.2M
2024-01-26 18.54 18.71 18.21 18.29 1.3M
2024-01-25 17.51 18.49 17.38 18.49 1.9M
2024-01-24 17.67 17.76 16.87 17.71 1.9M
2024-01-23 17.60 17.74 17.19 17.59 1.8M
2024-01-22 18.56 18.79 17.44 17.64 1.7M
2024-01-19 19.20 19.20 18.65 18.69 1.1M
2024-01-18 19.06 19.26 18.57 19.14 1.5M
2024-01-17 19.73 19.84 19.17 19.17 1.0M
2024-01-16 19.70 19.70 19.28 19.60 1.3M
2024-01-15 20.11 20.11 19.58 19.79 1.0M
2024-01-12 20.51 20.56 19.85 19.90 1.3M
2024-01-11 19.43 20.60 19.43 20.53 2.1M
2024-01-10 19.86 20.14 19.48 19.55 1.3M
2024-01-09 20.36 20.65 19.87 19.95 1.7M
2024-01-08 20.81 20.96 20.36 20.36 1.4M
2024-01-05 21.40 21.50 20.67 20.80 1.4M
2024-01-04 21.37 21.49 21.01 21.39 1.3M
2024-01-03 21.14 21.56 20.97 21.30 1.8M
2024-01-02 21.07 21.36 20.93 21.14 1.4M