Shanghai Prisemi Electronics Co Ltd (688230)

688230
🏛️ China →
82.56
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
2024-12-31 49.50 50.10 46.80 46.80 1.9M
2024-12-30 49.75 50.99 49.38 49.98 1.2M
2024-12-27 52.60 52.73 50.29 50.30 2.1M
2024-12-26 52.15 53.28 51.20 52.75 2.3M
2024-12-25 50.80 52.69 50.60 52.22 2.6M
2024-12-24 50.30 50.78 48.78 50.67 1.6M
2024-12-23 51.21 51.34 49.50 49.86 1.6M
2024-12-20 47.90 52.00 47.70 51.21 2.9M
2024-12-19 46.99 48.18 46.33 48.07 1.1M
2024-12-18 45.88 48.26 45.60 47.27 1.2M
2024-12-17 48.00 48.20 45.88 46.09 1.1M
2024-12-16 49.51 49.80 47.77 47.95 1.1M
2024-12-13 50.00 50.80 49.39 49.51 1.4M
2024-12-12 50.90 50.90 49.06 50.44 1.5M
2024-12-11 48.44 50.15 48.07 50.15 1.7M
2024-12-10 49.29 49.90 48.36 48.53 1.6M
2024-12-09 48.76 48.88 47.06 47.86 1.0M
2024-12-06 47.93 49.50 46.87 48.71 1.3M
2024-12-05 47.05 48.89 47.05 47.93 1.0M
2024-12-04 49.80 50.55 47.60 47.82 1.4M
2024-12-03 50.34 50.99 48.38 48.78 1.5M
2024-12-02 49.70 50.50 49.51 50.33 1.5M
2024-11-29 48.67 50.39 47.55 49.63 1.7M
2024-11-28 48.34 50.40 48.10 48.68 1.6M
2024-11-27 48.54 48.56 45.81 48.53 1.6M
2024-11-26 48.71 50.96 47.77 48.06 1.5M
2024-11-25 49.00 49.00 46.38 47.71 1.4M
2024-11-22 50.99 51.25 47.51 47.55 1.8M
2024-11-21 50.32 51.59 49.32 50.68 1.8M
2024-11-20 49.15 50.79 48.71 50.35 1.7M
2024-11-19 47.52 49.95 47.31 49.70 1.8M
2024-11-18 49.19 50.50 47.00 47.44 1.8M
2024-11-15 52.46 53.45 49.37 49.50 2.6M
2024-11-14 55.79 55.79 51.80 52.02 3.3M
2024-11-13 54.27 56.52 53.75 56.24 3.9M
2024-11-12 60.05 60.54 53.21 54.28 6.5M
2024-11-11 49.57 57.73 49.57 57.73 6.9M
2024-11-08 47.51 49.63 46.55 48.11 3.3M
2024-11-07 45.68 46.79 45.00 46.21 1.4M
2024-11-06 46.00 46.32 44.85 45.64 1.6M
2024-11-05 43.67 45.94 43.50 45.72 1.7M
2024-11-04 42.77 43.80 42.51 43.67 0.9M
2024-11-01 45.67 45.70 42.77 42.77 1.7M
2024-10-31 43.53 46.50 42.88 45.80 2.0M
2024-10-30 44.56 45.46 42.69 43.52 1.6M
2024-10-29 46.26 46.96 45.01 45.04 1.6M
2024-10-28 45.33 45.69 44.71 45.69 1.0M
2024-10-25 45.02 45.79 44.25 45.12 1.4M
2024-10-24 44.63 45.22 43.97 44.90 1.1M
2024-10-23 45.35 46.00 44.45 44.64 2.0M
2024-10-22 47.28 47.31 45.31 45.60 2.4M
2024-10-21 45.00 49.38 44.77 47.29 4.3M
2024-10-18 40.50 46.46 40.35 44.77 3.1M
2024-10-17 42.00 42.35 40.60 40.80 1.1M
2024-10-16 40.05 41.35 39.99 40.72 1.1M
2024-10-15 40.25 43.20 40.25 41.10 2.3M
2024-10-14 39.90 40.73 38.60 40.47 1.8M
2024-10-11 41.80 43.14 39.20 39.49 2.0M
2024-10-10 46.30 46.68 41.33 42.44 2.9M
2024-10-09 45.20 50.16 43.26 45.60 5.8M
2024-10-08 45.30 45.30 43.11 45.30 3.3M
2024-09-30 33.98 37.86 33.98 37.75 2.3M
2024-09-27 30.98 32.49 30.98 32.45 0.5M
2024-09-26 29.40 30.67 29.40 30.66 0.7M
2024-09-25 29.36 30.15 29.36 29.58 0.7M
2024-09-24 28.18 29.15 27.95 29.15 0.5M
2024-09-23 27.93 28.39 27.87 28.05 0.2M
2024-09-20 28.05 28.48 27.80 28.13 0.2M
2024-09-19 27.84 28.54 27.71 28.06 0.3M
2024-09-18 27.97 28.36 27.25 27.84 0.3M
2024-09-13 29.10 29.45 28.08 28.16 0.3M
2024-09-12 29.67 29.85 29.01 29.01 0.2M
2024-09-11 29.33 29.70 29.10 29.28 0.2M
2024-09-10 28.94 29.75 28.76 29.59 0.3M
2024-09-09 29.29 29.87 28.69 28.94 0.4M
2024-09-06 30.86 31.17 29.32 29.33 0.5M
2024-09-05 30.71 31.11 30.60 30.75 0.3M
2024-09-04 30.96 31.52 30.71 30.71 0.3M
2024-09-03 31.56 31.90 31.04 31.34 0.4M
2024-09-02 32.00 32.22 31.38 31.45 0.4M
2024-08-30 31.38 32.57 31.38 32.11 0.7M
2024-08-29 30.77 31.80 30.54 31.58 0.4M
2024-08-28 30.30 31.15 30.30 31.03 0.4M
2024-08-27 30.72 31.17 30.21 30.49 0.4M
2024-08-26 30.01 30.90 30.01 30.82 0.2M
2024-08-23 30.80 30.80 29.90 30.37 0.4M
2024-08-22 30.80 31.32 30.62 30.69 0.3M
2024-08-21 30.56 31.49 30.47 31.04 0.5M
2024-08-20 31.68 31.96 30.60 30.67 0.5M
2024-08-19 31.66 32.21 31.31 31.42 0.4M
2024-08-16 31.67 32.40 31.67 31.90 0.5M
2024-08-15 31.35 32.44 31.18 31.83 0.5M
2024-08-14 31.64 31.84 31.35 31.39 0.3M
2024-08-13 31.36 31.73 31.12 31.55 0.3M
2024-08-12 32.15 32.15 31.25 31.34 0.3M
2024-08-09 31.99 32.76 31.86 31.86 0.4M
2024-08-08 32.08 32.50 31.21 31.76 0.5M
2024-08-07 31.95 32.70 31.94 32.17 0.5M
2024-08-06 32.49 32.90 31.81 32.18 0.6M
2024-08-05 33.28 33.63 32.00 32.00 0.8M
2024-08-02 34.62 35.00 33.41 33.48 0.7M
2024-08-01 35.00 35.55 34.42 35.05 0.9M
2024-07-31 33.18 34.85 33.05 34.81 0.9M
2024-07-30 32.60 33.66 32.39 33.37 0.6M
2024-07-29 33.68 33.96 32.75 32.75 0.5M
2024-07-26 33.22 34.06 33.02 33.66 0.6M
2024-07-25 33.75 34.16 32.60 33.40 0.9M
2024-07-24 34.88 35.69 33.82 34.10 1.0M
2024-07-23 37.35 37.35 35.00 35.10 1.3M
2024-07-22 37.69 38.19 37.18 37.35 1.3M
2024-07-19 35.00 37.99 34.98 37.52 2.4M
2024-07-18 34.93 35.65 34.18 35.48 0.9M
2024-07-17 36.85 36.95 35.37 35.39 0.8M
2024-07-16 35.53 36.88 35.50 36.86 0.8M
2024-07-15 36.09 36.83 35.63 35.78 0.6M
2024-07-12 36.58 36.58 35.68 36.16 0.8M
2024-07-11 36.77 37.33 36.20 36.59 1.1M
2024-07-10 35.50 36.36 35.23 36.13 1.0M
2024-07-09 33.55 35.92 33.55 35.70 1.3M
2024-07-08 33.81 34.86 33.51 33.78 0.7M
2024-07-05 33.31 34.36 33.15 34.04 0.7M
2024-07-04 35.44 35.44 33.61 33.66 0.9M
2024-07-03 35.06 35.97 34.40 35.45 0.8M
2024-07-02 35.50 35.67 34.60 34.96 0.6M
2024-07-01 35.86 36.39 34.50 35.60 1.0M
2024-06-28 35.66 36.80 35.36 36.26 1.1M
2024-06-27 36.79 36.79 35.58 35.58 1.0M
2024-06-26 35.49 36.89 34.94 36.79 1.4M
2024-06-25 37.00 37.00 34.80 35.20 1.6M
2024-06-24 39.92 40.34 37.34 37.48 2.3M
2024-06-21 38.85 40.84 38.18 40.46 2.5M
2024-06-20 38.46 42.03 38.22 40.09 4.2M
2024-06-19 39.17 39.74 37.96 38.78 2.1M
2024-06-18 39.46 39.73 38.53 39.73 2.5M
2024-06-17 36.80 39.86 36.76 39.85 3.2M
2024-06-14 38.44 38.47 36.81 37.13 3.3M
2024-06-13 34.49 41.70 34.40 39.32 4.7M
2024-06-12 34.48 35.10 34.01 34.77 1.0M
2024-06-11 32.69 34.53 31.90 34.45 1.2M
2024-06-07 32.00 33.10 31.99 32.50 0.6M
2024-06-06 33.24 34.44 31.88 31.99 1.0M
2024-06-05 33.68 34.40 33.08 33.24 0.8M
2024-06-04 34.50 34.80 33.40 33.93 0.9M
2024-06-03 35.03 35.60 34.36 34.82 1.2M
2024-05-31 35.48 35.83 34.83 34.97 1.6M
2024-05-30 34.39 35.66 33.71 35.64 2.1M
2024-05-29 33.13 34.75 33.06 34.45 1.4M
2024-05-28 33.00 34.65 33.00 33.49 1.2M
2024-05-27 32.98 33.47 31.84 33.44 0.5M
2024-05-24 32.91 33.25 32.45 32.51 0.4M
2024-05-23 33.36 33.50 32.74 32.91 0.4M
2024-05-22 33.12 33.82 32.97 33.54 0.4M
2024-05-21 33.55 33.86 32.94 33.15 0.3M
2024-05-20 32.85 34.00 32.85 33.71 0.6M
2024-05-17 32.21 33.08 31.65 33.08 0.6M
2024-05-16 32.15 32.71 31.91 32.03 0.4M
2024-05-15 31.95 32.68 31.50 31.87 0.4M
2024-05-14 32.29 32.65 31.90 32.43 0.4M
2024-05-13 32.20 32.37 31.56 31.78 0.5M
2024-05-10 33.66 33.67 32.58 32.63 0.4M
2024-05-09 32.69 33.70 32.68 33.57 0.5M
2024-05-08 34.00 34.00 32.85 32.96 0.6M
2024-05-07 33.42 33.82 33.20 33.55 0.4M
2024-05-06 33.87 33.87 32.90 33.56 0.8M
2024-04-30 32.72 33.42 32.34 32.85 0.6M
2024-04-29 32.19 33.32 32.19 33.06 1.1M
2024-04-26 31.99 32.97 31.25 32.55 1.1M
2024-04-25 30.07 30.78 30.07 30.76 0.5M
2024-04-24 29.36 30.25 29.36 30.24 0.5M
2024-04-23 29.20 29.63 29.01 29.36 0.4M
2024-04-22 28.32 29.34 27.54 29.09 0.5M
2024-04-19 29.18 29.59 28.62 29.19 0.3M
2024-04-18 29.09 29.75 28.49 29.45 0.5M
2024-04-17 27.97 29.36 27.97 29.00 0.8M
2024-04-16 29.40 29.40 27.50 27.85 0.9M
2024-04-15 30.54 31.18 28.30 28.86 0.7M
2024-04-12 31.53 31.90 30.64 30.85 0.3M
2024-04-11 31.03 32.00 30.79 31.41 0.3M
2024-04-10 31.60 32.03 30.90 31.20 0.3M
2024-04-09 31.32 32.21 31.32 31.91 0.3M
2024-04-08 32.44 32.46 31.50 31.69 0.5M
2024-04-03 33.00 33.57 32.35 32.76 0.3M
2024-04-02 33.47 33.79 33.00 33.35 0.3M
2024-04-01 33.09 33.86 32.99 33.59 0.4M
2024-03-29 33.18 33.31 32.22 33.19 0.4M
2024-03-28 32.38 33.24 31.78 32.57 0.6M
2024-03-27 32.79 33.48 32.38 32.38 0.5M
2024-03-26 32.95 33.75 32.44 32.99 0.6M
2024-03-25 34.35 34.85 33.13 33.19 0.6M
2024-03-22 35.16 35.86 34.44 34.65 0.5M
2024-03-21 35.44 35.77 34.86 35.47 0.5M
2024-03-20 34.60 35.53 34.60 35.20 0.4M
2024-03-19 34.96 35.30 34.55 34.88 0.5M
2024-03-18 33.90 34.99 33.42 34.98 0.8M
2024-03-15 32.35 33.34 32.35 33.32 0.4M
2024-03-14 33.65 33.84 32.46 32.95 0.5M
2024-03-13 33.68 34.38 33.47 33.73 0.6M
2024-03-12 32.75 33.85 32.75 33.68 0.6M
2024-03-11 32.18 32.98 32.08 32.84 0.5M
2024-03-08 31.78 32.42 31.11 32.16 0.5M
2024-03-07 32.22 32.69 31.21 31.30 0.6M
2024-03-06 31.68 32.80 31.20 32.33 0.6M
2024-03-05 32.39 33.19 31.87 32.00 0.9M
2024-03-04 32.51 33.16 31.92 32.46 0.7M
2024-03-01 31.40 32.88 31.40 32.77 1.3M
2024-02-29 30.00 31.73 29.55 31.40 1.1M
2024-02-28 34.00 34.44 29.60 29.60 2.0M
2024-02-27 30.90 32.60 30.90 32.46 0.8M
2024-02-26 30.61 31.93 30.60 31.40 0.7M
2024-02-23 29.66 30.79 29.52 30.61 0.7M
2024-02-22 28.97 29.86 28.45 29.62 0.5M
2024-02-21 27.82 29.75 27.82 29.09 0.7M
2024-02-20 29.43 29.43 27.68 28.77 0.5M
2024-02-19 27.50 29.47 27.50 28.64 0.8M
2024-02-08 23.53 28.00 23.32 27.30 1.2M
2024-02-07 24.90 25.38 23.30 24.01 0.8M
2024-02-06 23.20 25.27 21.55 24.80 0.9M
2024-02-05 26.71 26.71 23.35 23.65 1.1M
2024-02-02 29.15 31.22 26.62 27.52 0.6M
2024-02-01 29.75 30.19 28.79 29.31 0.4M
2024-01-31 31.58 31.89 29.83 30.03 0.4M
2024-01-30 32.85 33.15 31.78 31.82 0.4M
2024-01-29 34.17 34.70 33.05 33.10 0.4M
2024-01-26 35.04 35.31 34.20 34.31 0.3M
2024-01-25 33.65 35.20 33.05 35.07 0.5M
2024-01-24 34.19 34.20 32.11 33.45 0.5M
2024-01-23 34.00 34.11 33.03 33.86 0.4M
2024-01-22 36.40 36.56 33.56 34.00 0.4M
2024-01-19 37.54 37.54 36.30 36.43 0.2M
2024-01-18 37.36 37.70 35.81 37.21 0.5M
2024-01-17 38.23 38.65 37.31 37.35 0.3M
2024-01-16 38.63 38.98 37.91 38.39 0.3M
2024-01-15 37.90 39.32 37.90 38.62 0.2M
2024-01-12 38.95 39.17 38.37 38.54 0.3M
2024-01-11 37.89 39.05 37.88 38.95 0.3M
2024-01-10 38.43 38.78 37.53 38.20 0.3M
2024-01-09 38.79 39.30 38.13 38.41 0.3M
2024-01-08 40.05 40.05 38.35 38.41 0.5M
2024-01-05 40.87 41.48 40.02 40.22 0.3M
2024-01-04 40.98 41.29 40.76 40.83 0.2M
2024-01-03 41.52 41.93 40.97 41.45 0.5M
2024-01-02 41.84 42.19 41.30 41.61 0.4M