Shanghai Tongji Science

600846
🏛️ China →
13.77
Letzte Aktualisierung: 2025-09-30
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 9.36 9.53 9.29 9.30 10.0M
2023-12-28 9.41 9.50 8.97 9.36 13.2M
2023-12-27 9.28 9.58 9.28 9.43 8.3M
2023-12-26 9.84 9.84 9.24 9.33 12.1M
2023-12-25 9.85 9.92 9.64 9.81 6.3M
2023-12-22 10.10 10.17 9.85 9.88 9.5M
2023-12-21 9.82 10.15 9.76 10.02 12.4M
2023-12-20 10.17 10.20 9.78 9.82 12.5M
2023-12-19 10.20 10.32 10.04 10.18 12.0M
2023-12-18 10.42 10.64 10.16 10.24 20.1M
2023-12-15 10.28 10.55 10.18 10.40 20.8M
2023-12-14 10.25 10.40 10.16 10.24 12.8M
2023-12-13 10.54 10.65 10.29 10.33 20.3M
2023-12-12 10.21 11.01 10.21 10.55 44.3M
2023-12-11 9.26 10.21 9.23 10.21 26.5M
2023-12-08 9.35 9.38 9.26 9.28 3.2M
2023-12-07 9.45 9.47 9.32 9.35 3.1M
2023-12-06 9.20 9.48 9.20 9.45 6.6M
2023-12-05 9.49 9.49 9.25 9.26 5.2M
2023-12-04 9.76 9.78 9.34 9.49 10.1M
2023-12-01 9.56 9.80 9.55 9.78 5.0M
2023-11-30 9.61 9.69 9.48 9.56 3.7M
2023-11-29 9.79 9.82 9.61 9.61 3.6M
2023-11-28 9.86 9.86 9.62 9.67 3.4M
2023-11-27 9.78 9.96 9.53 9.79 7.0M
2023-11-24 9.89 9.96 9.75 9.76 4.2M
2023-11-23 9.67 9.89 9.62 9.88 5.7M
2023-11-22 9.83 9.87 9.65 9.67 4.5M
2023-11-21 9.85 10.10 9.79 9.85 8.3M
2023-11-20 9.84 9.99 9.76 9.89 7.5M
2023-11-17 9.58 9.85 9.52 9.82 7.0M
2023-11-16 9.63 9.67 9.56 9.58 4.0M
2023-11-15 9.71 9.80 9.64 9.66 6.4M
2023-11-14 9.69 9.71 9.60 9.71 5.3M
2023-11-13 9.78 9.78 9.62 9.69 5.0M
2023-11-10 9.87 9.87 9.71 9.71 5.9M
2023-11-09 9.64 10.01 9.60 9.89 14.5M
2023-11-08 9.68 9.72 9.56 9.64 5.6M
2023-11-07 9.70 9.74 9.56 9.72 6.1M
2023-11-06 9.82 9.83 9.65 9.69 8.8M
2023-11-03 9.81 9.95 9.67 9.73 10.2M
2023-11-02 9.89 10.02 9.79 9.81 12.6M
2023-11-01 9.97 10.05 9.75 9.94 15.6M
2023-10-31 9.70 10.10 9.57 9.95 32.6M
2023-10-30 8.73 9.60 8.73 9.60 21.7M
2023-10-27 8.69 8.78 8.64 8.73 4.1M
2023-10-26 8.89 8.89 8.59 8.87 7.3M
2023-10-25 8.47 8.95 8.39 8.91 10.8M
2023-10-24 8.04 8.38 8.00 8.37 9.0M
2023-10-23 8.40 8.53 7.87 7.95 13.6M
2023-10-20 9.16 9.24 8.45 8.47 16.6M
2023-10-19 9.41 9.49 9.17 9.18 4.0M
2023-10-18 9.45 9.49 9.31 9.44 3.7M
2023-10-17 9.46 9.56 9.36 9.46 3.8M
2023-10-16 9.16 9.62 9.16 9.49 10.1M
2023-10-13 9.43 9.45 8.82 9.20 12.9M
2023-10-12 9.51 9.60 9.46 9.50 4.6M
2023-10-11 9.67 9.78 9.49 9.50 7.9M
2023-10-10 9.65 9.72 9.50 9.64 4.2M
2023-10-09 9.86 9.86 9.60 9.60 5.9M
2023-09-28 9.79 9.98 9.77 9.83 8.3M
2023-09-27 9.77 9.88 9.64 9.77 7.7M
2023-09-26 9.74 9.74 9.62 9.68 3.3M
2023-09-25 9.78 9.94 9.64 9.72 9.5M
2023-09-22 9.18 9.84 9.18 9.80 12.9M
2023-09-21 9.40 9.45 9.18 9.21 6.7M
2023-09-20 9.43 9.54 9.23 9.41 5.2M
2023-09-19 9.50 9.50 9.31 9.34 4.5M
2023-09-18 9.37 9.52 9.31 9.50 5.5M
2023-09-15 9.43 9.47 9.35 9.37 3.4M
2023-09-14 9.56 9.59 9.34 9.41 5.7M
2023-09-13 9.52 9.76 9.44 9.55 8.3M
2023-09-12 9.44 9.58 9.35 9.51 5.6M
2023-09-11 9.45 9.65 9.39 9.43 10.4M
2023-09-08 9.84 9.91 9.41 9.47 11.7M
2023-09-07 10.14 10.21 9.90 9.94 9.6M
2023-09-06 9.93 10.23 9.87 10.14 19.8M
2023-09-05 9.82 10.02 9.68 9.94 15.9M
2023-09-04 9.40 10.00 9.38 9.85 19.4M
2023-09-01 9.15 9.41 9.15 9.40 6.8M
2023-08-31 9.32 9.39 8.97 9.16 8.6M
2023-08-30 9.52 9.55 9.31 9.34 7.8M
2023-08-29 9.27 9.54 9.24 9.53 7.1M
2023-08-28 9.53 9.68 9.26 9.30 13.0M
2023-08-25 9.17 9.39 9.10 9.18 5.7M
2023-08-24 9.46 9.52 9.22 9.25 7.3M
2023-08-23 9.50 9.54 9.35 9.41 3.9M
2023-08-22 9.45 9.58 9.33 9.49 4.6M
2023-08-21 9.53 9.62 9.44 9.45 3.8M
2023-08-18 9.59 9.71 9.45 9.45 4.0M
2023-08-17 9.48 9.63 9.42 9.58 6.2M
2023-08-16 9.55 9.62 9.50 9.52 2.3M
2023-08-15 9.75 9.75 9.46 9.55 4.2M
2023-08-14 9.50 9.72 9.45 9.71 5.4M
2023-08-11 9.80 9.86 9.48 9.54 8.1M
2023-08-10 9.55 10.10 9.52 9.80 16.3M
2023-08-09 9.54 9.61 9.41 9.55 4.6M
2023-08-08 9.65 9.70 9.52 9.53 4.3M
2023-08-07 9.88 9.89 9.61 9.62 7.0M
2023-08-04 9.99 10.07 9.90 9.90 6.2M
2023-08-03 10.08 10.08 9.92 9.97 5.2M
2023-08-02 9.99 10.19 9.93 10.01 9.9M
2023-08-01 9.92 10.04 9.79 10.01 9.5M
2023-07-31 9.79 10.09 9.78 10.01 14.3M
2023-07-28 9.85 9.95 9.55 9.82 11.2M
2023-07-27 9.77 9.88 9.70 9.79 6.7M
2023-07-26 9.83 9.92 9.78 9.82 6.3M
2023-07-25 9.72 9.92 9.72 9.83 7.2M
2023-07-24 9.54 9.79 9.51 9.71 6.3M
2023-07-21 9.58 9.63 9.50 9.54 4.5M
2023-07-20 9.82 9.83 9.55 9.57 7.8M
2023-07-19 9.78 9.86 9.74 9.76 4.8M
2023-07-18 9.74 9.85 9.65 9.76 5.9M
2023-07-17 9.59 9.74 9.50 9.73 8.2M
2023-07-14 9.80 9.90 9.54 9.62 14.9M
2023-07-13 9.77 9.93 9.71 9.85 7.5M
2023-07-12 9.92 10.02 9.73 9.80 14.3M
2023-07-11 9.78 10.05 9.63 10.01 15.6M
2023-07-10 9.54 9.85 9.46 9.82 14.5M
2023-07-07 9.70 9.94 9.36 9.60 28.0M
2023-07-06 10.24 10.57 9.58 9.76 38.0M
2023-07-05 11.34 11.62 10.17 10.37 50.9M
2023-07-04 10.73 10.96 10.73 10.78 8.5M
2023-07-03 11.31 11.32 10.53 10.76 17.1M
2023-06-30 11.65 11.79 11.00 11.20 21.9M
2023-06-29 11.54 12.10 11.49 11.72 18.7M
2023-06-28 11.47 11.59 11.23 11.52 9.1M
2023-06-27 11.05 11.55 10.97 11.49 15.0M
2023-06-26 11.23 11.37 10.73 11.04 15.6M
2023-06-21 11.27 11.57 11.14 11.21 15.4M
2023-06-20 11.24 11.70 11.15 11.28 14.7M
2023-06-19 11.00 11.22 10.95 11.16 8.5M
2023-06-16 10.97 11.06 10.83 11.03 10.5M
2023-06-15 10.96 10.99 10.86 10.92 5.2M
2023-06-14 10.96 11.11 10.77 10.89 10.4M
2023-06-13 11.10 11.11 10.87 10.93 9.2M
2023-06-12 10.84 11.15 10.74 11.09 15.4M
2023-06-09 10.92 11.03 10.82 10.97 8.4M
2023-06-08 10.88 11.19 10.62 10.93 19.3M
2023-06-07 10.46 10.87 10.44 10.84 10.1M
2023-06-06 10.59 10.71 10.39 10.40 5.3M
2023-06-05 10.60 10.99 10.56 10.59 6.7M
2023-06-02 10.45 10.74 10.40 10.65 9.1M
2023-06-01 10.34 10.88 10.29 10.49 14.6M
2023-05-31 10.36 10.52 10.32 10.38 6.7M
2023-05-30 10.37 10.63 10.33 10.44 8.7M
2023-05-29 10.80 10.88 10.30 10.42 16.0M
2023-05-26 10.85 11.10 10.65 10.80 13.9M
2023-05-25 10.72 11.04 10.66 10.85 10.7M
2023-05-24 10.80 10.98 10.49 10.76 15.5M
2023-05-23 11.33 11.53 10.65 10.73 27.5M
2023-05-22 11.50 12.23 11.35 11.43 32.4M
2023-05-19 11.34 11.49 11.07 11.35 13.5M
2023-05-18 11.31 11.40 11.12 11.34 12.9M
2023-05-17 10.62 11.35 10.46 11.30 19.4M
2023-05-16 10.94 10.94 10.50 10.68 12.7M
2023-05-15 11.02 11.06 10.23 10.94 20.7M
2023-05-12 10.70 11.06 10.61 10.95 22.4M
2023-05-11 10.49 10.81 10.43 10.67 20.2M
2023-05-10 10.53 10.57 10.30 10.40 11.5M
2023-05-09 10.54 10.61 10.39 10.55 12.5M
2023-05-08 10.60 10.61 10.25 10.49 11.1M
2023-05-05 10.37 10.70 10.27 10.48 15.5M
2023-05-04 10.20 10.50 10.11 10.45 11.7M
2023-04-28 10.23 10.36 9.91 10.33 19.5M
2023-04-27 10.05 10.37 10.04 10.22 16.5M
2023-04-26 9.88 10.15 9.79 10.04 9.8M
2023-04-25 10.01 10.09 9.69 9.84 10.4M
2023-04-24 9.92 10.22 9.91 10.00 11.8M
2023-04-21 10.53 10.53 9.85 9.95 20.6M
2023-04-20 10.18 10.54 10.17 10.43 26.6M
2023-04-19 9.50 10.30 9.47 10.15 25.3M
2023-04-18 9.28 9.53 9.28 9.50 11.9M
2023-04-17 9.17 9.37 9.11 9.30 9.2M
2023-04-14 9.09 9.16 9.06 9.14 6.5M
2023-04-13 9.05 9.13 9.01 9.11 4.8M
2023-04-12 9.04 9.16 9.02 9.05 5.6M
2023-04-11 8.94 9.11 8.78 9.03 6.9M
2023-04-10 9.06 9.12 8.90 8.92 8.4M
2023-04-07 9.08 9.25 9.03 9.09 9.9M
2023-04-06 9.05 9.07 8.92 9.01 4.5M
2023-04-04 8.87 9.18 8.84 9.07 9.1M
2023-04-03 8.75 8.91 8.71 8.89 4.2M
2023-03-31 8.85 8.86 8.71 8.75 4.1M
2023-03-30 8.86 8.94 8.81 8.83 3.1M
2023-03-29 8.89 8.97 8.84 8.87 3.5M
2023-03-28 9.07 9.18 8.88 8.89 7.7M
2023-03-27 8.96 9.19 8.85 9.05 7.1M
2023-03-24 8.96 9.00 8.88 8.90 3.5M
2023-03-23 9.03 9.03 8.94 8.99 2.8M
2023-03-22 8.92 9.13 8.92 9.04 4.7M
2023-03-21 8.87 9.01 8.80 8.89 5.2M
2023-03-20 9.00 9.06 8.90 8.90 5.1M
2023-03-17 8.95 9.15 8.93 8.93 5.5M
2023-03-16 9.00 9.08 8.90 8.90 3.2M
2023-03-15 8.97 9.06 8.87 9.03 5.0M
2023-03-14 9.11 9.15 8.83 8.93 4.0M
2023-03-13 9.00 9.21 8.86 9.09 5.5M
2023-03-10 9.07 9.10 8.91 8.95 4.7M
2023-03-09 9.21 9.22 9.04 9.12 3.7M
2023-03-08 9.08 9.16 9.07 9.12 3.1M
2023-03-07 9.28 9.29 9.06 9.08 5.7M
2023-03-06 9.42 9.42 9.27 9.29 5.8M
2023-03-03 9.30 9.42 9.29 9.35 3.7M
2023-03-02 9.45 9.47 9.28 9.28 4.6M
2023-03-01 9.49 9.53 9.39 9.41 4.4M
2023-02-28 9.40 9.49 9.23 9.49 8.9M
2023-02-27 9.47 9.51 9.40 9.45 5.3M
2023-02-24 9.54 9.54 9.30 9.39 7.1M
2023-02-23 9.45 9.55 9.37 9.48 6.0M
2023-02-22 9.45 9.49 9.35 9.40 6.1M
2023-02-21 9.55 9.58 9.39 9.47 8.5M
2023-02-20 9.30 9.54 9.30 9.52 6.7M
2023-02-17 9.29 9.58 9.27 9.30 5.6M
2023-02-16 9.38 9.64 9.23 9.29 9.6M
2023-02-15 9.30 9.38 9.23 9.38 4.1M
2023-02-14 9.30 9.32 9.22 9.29 4.0M
2023-02-13 9.07 9.30 9.07 9.27 5.2M
2023-02-10 9.09 9.11 9.03 9.08 3.4M
2023-02-09 9.05 9.12 9.01 9.07 4.5M
2023-02-08 8.92 9.12 8.91 9.07 6.1M
2023-02-07 8.93 8.94 8.84 8.91 2.8M
2023-02-06 8.88 8.94 8.82 8.90 2.8M
2023-02-03 8.90 8.95 8.81 8.85 4.1M
2023-02-02 8.95 8.99 8.88 8.92 4.4M
2023-02-01 8.87 8.98 8.79 8.97 5.2M
2023-01-31 8.68 8.88 8.63 8.87 7.6M
2023-01-30 8.79 8.79 8.65 8.67 5.8M
2023-01-20 8.73 8.74 8.67 8.73 3.4M
2023-01-19 8.60 8.75 8.60 8.69 3.3M
2023-01-18 8.55 8.70 8.51 8.69 4.1M
2023-01-17 8.66 8.66 8.53 8.54 3.7M
2023-01-16 8.62 8.69 8.59 8.62 5.1M
2023-01-13 8.70 8.71 8.57 8.60 4.2M
2023-01-12 8.63 8.83 8.60 8.64 7.4M
2023-01-11 9.00 9.05 8.57 8.64 14.3M
2023-01-10 9.28 9.33 8.96 9.00 12.3M
2023-01-09 9.30 9.36 9.18 9.30 12.5M
2023-01-06 9.23 9.47 9.23 9.29 8.3M
2023-01-05 9.20 9.38 9.12 9.26 11.2M
2023-01-04 9.03 9.22 9.02 9.22 7.4M
2023-01-03 8.99 9.15 8.96 9.07 8.2M