Shanghai Urban Architecture Design Co Ltd (300983)

300983
🏛️ China →
22.15
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 21.85 21.94 21.68 21.81 50.3K
09:35 21.81 21.93 21.80 21.88 16.4K
09:40 21.98 22.04 21.92 21.97 32.0K
09:45 21.97 21.97 21.85 21.85 25.7K
09:50 21.85 21.93 21.82 21.82 23.7K
09:55 21.80 21.83 21.79 21.83 16.8K
10:00 21.91 21.91 21.83 21.86 9.1K
10:05 21.92 22.04 21.90 22.03 18.7K
10:10 22.05 22.13 21.92 22.13 34.5K
10:15 22.10 22.16 22.10 22.15 6.4K
10:20 22.15 22.30 22.15 22.24 65.7K
10:25 22.24 22.27 22.24 22.25 20.3K
10:30 22.24 22.25 22.23 22.24 9.5K
10:35 22.21 22.21 22.16 22.17 25.6K
10:40 22.17 22.17 22.15 22.17 4.6K
10:45 22.16 22.17 22.14 22.17 4.2K
10:50 22.14 22.16 22.14 22.15 3.8K
10:55 22.15 22.15 22.14 22.14 0.6K
11:00 22.12 22.16 22.11 22.16 6.8K
11:05 22.15 22.15 22.15 22.15 0.1K
11:10 22.13 22.13 22.12 22.13 9.0K
11:15 22.13 22.15 22.10 22.14 6.2K
11:20 22.14 22.14 22.11 22.11 1.7K
11:25 22.11 22.13 22.11 22.13 4.5K
13:00 22.14 22.14 22.10 22.11 5.9K
13:05 22.11 22.13 22.10 22.10 11.0K
13:10 22.16 22.23 22.13 22.13 13.9K
13:15 22.16 22.16 22.10 22.11 5.4K
13:20 22.12 22.12 22.08 22.09 3.4K
13:25 22.07 22.08 22.07 22.08 2.3K
13:30 22.06 22.10 22.06 22.06 3.2K
13:35 22.08 22.09 22.05 22.09 4.4K
13:40 22.09 22.09 22.08 22.08 2.2K
13:45 22.07 22.09 22.07 22.09 2.5K
13:50 22.09 22.10 22.04 22.04 8.1K
13:55 22.07 22.10 22.07 22.10 8.2K
14:00 22.05 22.10 22.04 22.10 3.8K
14:05 22.09 22.09 22.05 22.07 2.7K
14:10 22.07 22.07 22.05 22.05 1.0K
14:15 22.05 22.07 22.05 22.05 3.6K
14:20 22.07 22.26 22.07 22.23 85.8K
14:25 22.24 22.26 22.15 22.16 23.1K
14:30 22.19 22.20 22.16 22.17 17.6K
14:35 22.16 22.16 22.10 22.15 9.7K
14:40 22.15 22.17 22.14 22.17 27.8K
14:45 22.16 22.17 22.14 22.16 13.7K
14:50 22.16 22.16 22.14 22.14 13.1K
14:55 22.15 22.17 22.14 22.15 22.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 21.90 22.30 21.67 22.15 0.7M
2025-09-25 22.39 22.67 21.90 21.94 0.7M
2025-09-24 22.25 22.73 22.05 22.42 1.0M
2025-09-23 21.95 22.47 21.72 22.43 1.4M
2025-09-22 21.80 22.55 21.48 22.05 1.0M
2025-09-19 21.98 22.19 21.67 21.82 0.7M
2025-09-18 22.51 22.63 21.88 22.07 1.1M
2025-09-17 23.00 23.07 22.49 22.55 1.2M
2025-09-16 23.00 23.25 22.70 22.94 1.6M
2025-09-15 21.61 23.75 21.53 23.25 3.6M
2025-09-12 21.64 22.64 21.44 21.70 1.8M
2025-09-11 21.32 21.69 21.22 21.58 0.4M
2025-09-10 21.41 21.53 21.27 21.42 0.4M
2025-09-09 21.56 21.62 21.12 21.34 0.8M
2025-09-08 21.38 21.70 21.31 21.57 0.6M
2025-09-05 21.11 21.44 20.95 21.35 0.6M
2025-09-04 21.08 21.51 20.90 21.10 0.8M
2025-09-03 21.63 21.64 21.01 21.04 0.5M
2025-09-02 21.59 21.71 21.17 21.43 0.9M
2025-09-01 21.76 21.96 21.52 21.60 0.6M
2025-08-29 21.79 21.85 21.55 21.65 0.6M
2025-08-28 21.90 22.14 21.00 21.69 1.3M
2025-08-27 22.66 22.89 21.89 21.91 1.2M
2025-08-26 22.68 22.89 22.62 22.78 0.8M
2025-08-25 22.80 22.91 22.60 22.80 1.0M
2025-08-22 23.05 23.06 22.53 22.79 1.5M
2025-08-21 22.36 23.38 22.29 23.16 2.2M
2025-08-20 22.20 22.38 22.04 22.36 0.6M
2025-08-19 22.22 22.32 22.02 22.20 0.7M
2025-08-18 22.00 22.42 22.00 22.22 1.1M
2025-08-15 21.86 22.12 21.86 22.00 0.8M
2025-08-14 22.40 22.59 21.83 21.86 1.0M
2025-08-13 22.86 22.88 22.40 22.40 1.2M
2025-08-12 22.68 22.88 22.59 22.85 1.0M
2025-08-11 22.50 22.96 22.43 22.77 1.7M
2025-08-08 22.36 22.65 22.22 22.55 1.2M
2025-08-07 22.64 22.72 22.33 22.34 1.0M
2025-08-06 22.70 22.79 22.40 22.52 1.4M
2025-08-05 22.20 22.96 22.11 22.79 2.3M
2025-08-04 22.21 22.41 21.86 22.26 1.5M
2025-08-01 21.62 22.54 21.41 22.40 2.8M
2025-07-31 21.73 21.88 21.27 21.30 1.1M
2025-07-30 21.97 22.40 21.71 21.86 1.4M
2025-07-29 22.05 22.05 21.76 21.81 0.7M
2025-07-28 21.97 22.08 21.71 22.01 0.8M
2025-07-25 21.88 21.99 21.64 21.97 1.2M
2025-07-24 21.70 21.84 21.58 21.67 1.1M
2025-07-23 21.93 22.28 21.60 21.73 1.9M
2025-07-22 21.98 22.30 21.74 22.12 2.2M
2025-07-21 22.20 22.88 21.90 22.02 2.5M
2025-07-18 22.60 22.67 22.00 22.20 2.8M
2025-07-17 22.00 22.84 21.70 22.80 4.1M
2025-07-16 20.99 25.16 20.75 22.83 6.1M
2025-07-15 20.96 21.09 20.26 21.09 3.2M
2025-07-14 19.87 22.50 19.68 21.18 4.6M
2025-07-11 20.01 20.22 19.71 19.76 0.9M
2025-07-10 19.96 20.15 19.70 20.15 0.8M
2025-07-09 19.64 19.90 19.53 19.88 0.7M
2025-07-08 19.64 19.68 19.51 19.64 0.4M
2025-07-07 19.20 19.63 19.11 19.63 0.5M
2025-07-04 19.40 19.45 19.14 19.18 0.5M
2025-07-03 19.28 19.40 19.15 19.40 0.4M
2025-07-02 19.26 19.34 19.01 19.25 0.4M
2025-07-01 19.53 19.62 19.18 19.25 0.5M
2025-06-30 19.55 19.61 19.38 19.52 0.4M
2025-06-27 19.30 19.54 19.28 19.44 0.5M
2025-06-26 19.57 19.57 19.28 19.28 0.4M
2025-06-25 19.58 19.67 19.25 19.48 0.6M
2025-06-24 19.54 19.64 19.31 19.58 0.4M
2025-06-23 19.23 19.45 18.98 19.44 0.6M
2025-06-20 19.64 19.71 19.05 19.11 0.7M
2025-06-19 19.69 19.95 19.55 19.63 0.8M
2025-06-18 19.62 19.90 19.53 19.73 0.5M
2025-06-17 19.99 19.99 19.66 19.82 0.4M
2025-06-16 19.33 19.99 19.09 19.93 0.9M
2025-06-13 19.47 19.56 19.09 19.25 0.5M
2025-06-12 19.35 19.49 19.22 19.47 0.4M
2025-06-11 19.36 19.65 19.24 19.42 0.8M
2025-06-10 19.70 19.81 19.15 19.35 1.2M
2025-06-09 19.99 20.18 19.70 19.70 1.2M
2025-06-06 19.58 20.02 19.56 19.86 0.9M
2025-06-05 20.03 20.13 19.50 19.54 1.2M
2025-06-04 20.00 20.14 19.60 20.03 1.4M
2025-06-03 20.18 20.18 19.43 19.75 1.3M
2025-05-30 19.69 20.15 19.36 19.78 1.9M
2025-05-29 18.77 19.68 18.65 19.62 2.0M
2025-05-28 18.64 18.86 18.51 18.69 0.4M
2025-05-27 18.42 18.68 18.42 18.62 0.5M
2025-05-26 18.26 18.80 18.02 18.40 0.7M
2025-05-23 18.47 18.55 18.10 18.18 0.9M
2025-05-22 19.40 19.41 18.45 18.55 1.6M
2025-05-21 18.99 19.49 18.81 19.40 2.0M
2025-05-20 18.32 19.28 18.13 19.00 2.1M
2025-05-19 18.05 18.75 17.70 18.46 1.4M
2025-05-16 18.18 18.30 17.82 18.06 1.1M
2025-05-15 18.05 18.30 17.77 18.03 1.3M
2025-05-14 17.84 18.10 17.63 18.01 1.3M
2025-05-13 17.96 17.99 17.64 17.70 0.6M
2025-05-12 17.98 18.28 17.54 17.77 1.1M
2025-05-09 17.66 18.17 17.43 17.70 1.4M
2025-05-08 17.49 17.60 17.35 17.52 0.6M
2025-05-07 17.49 17.58 17.35 17.55 0.8M
2025-05-06 17.09 17.35 17.09 17.33 0.7M
2025-04-30 16.81 17.25 16.81 17.09 0.5M
2025-04-29 16.05 17.08 16.05 16.87 0.6M
2025-04-28 16.95 16.95 16.52 16.58 0.6M
2025-04-25 16.96 17.18 16.68 16.85 0.3M
2025-04-24 17.20 17.20 16.85 16.96 0.4M
2025-04-23 17.20 17.24 17.00 17.03 0.8M
2025-04-22 17.12 17.27 16.88 17.01 0.6M
2025-04-21 16.65 17.16 16.23 16.98 0.9M
2025-04-18 16.47 16.72 16.16 16.65 0.5M
2025-04-17 16.39 16.68 16.15 16.42 0.7M
2025-04-16 16.44 16.47 16.00 16.27 0.6M
2025-04-15 16.21 16.44 16.06 16.40 0.8M
2025-04-14 16.21 16.59 16.16 16.23 0.5M
2025-04-11 16.31 16.46 16.11 16.16 0.5M
2025-04-10 16.21 16.55 16.20 16.31 0.8M
2025-04-09 15.50 16.19 14.80 16.06 0.9M
2025-04-08 14.91 15.65 14.91 15.61 1.1M
2025-04-07 16.89 16.89 14.53 14.77 1.5M
2025-04-03 17.25 17.41 17.06 17.24 0.5M
2025-04-02 17.23 17.46 17.17 17.25 0.3M
2025-04-01 16.91 17.64 16.91 17.35 0.7M
2025-03-31 17.03 17.19 16.70 16.95 0.5M
2025-03-28 17.51 17.70 17.20 17.20 0.6M
2025-03-27 17.90 17.90 17.49 17.67 0.5M
2025-03-26 17.35 17.98 17.35 17.90 0.9M
2025-03-25 17.59 17.67 17.30 17.45 0.4M
2025-03-24 17.91 18.11 17.30 17.64 0.9M
2025-03-21 18.40 18.40 17.94 17.99 0.5M
2025-03-20 18.34 18.44 18.20 18.25 0.4M
2025-03-19 18.44 18.46 18.23 18.34 0.4M
2025-03-18 18.44 18.50 18.30 18.44 0.4M
2025-03-17 18.38 18.48 18.29 18.48 0.4M
2025-03-14 18.04 18.41 17.92 18.39 0.6M
2025-03-13 18.18 18.23 17.88 18.06 0.6M
2025-03-12 18.16 18.60 18.08 18.26 0.8M
2025-03-11 18.18 18.18 17.94 18.18 0.5M
2025-03-10 17.90 18.23 17.78 18.18 1.2M
2025-03-07 17.85 17.90 17.63 17.81 0.5M
2025-03-06 17.57 17.94 17.57 17.88 0.8M
2025-03-05 17.69 17.73 17.38 17.56 0.6M
2025-03-04 17.40 17.66 17.40 17.65 0.6M
2025-03-03 17.98 17.98 17.41 17.54 0.8M
2025-02-28 17.98 18.09 17.58 17.59 0.8M
2025-02-27 18.31 18.36 17.98 17.98 1.1M
2025-02-26 18.69 19.38 18.08 18.13 2.6M
2025-02-25 18.68 19.47 18.33 18.72 3.6M
2025-02-24 17.50 18.99 17.34 18.75 3.1M
2025-02-21 17.11 17.79 16.90 17.49 1.6M
2025-02-20 16.64 17.21 16.64 17.18 0.9M
2025-02-19 16.58 16.89 16.51 16.77 0.5M
2025-02-18 16.94 17.04 16.43 16.60 0.7M
2025-02-17 17.00 17.14 16.83 17.03 0.8M
2025-02-14 16.81 16.96 16.75 16.91 0.7M
2025-02-13 16.80 16.95 16.68 16.85 0.5M
2025-02-12 16.89 16.89 16.62 16.80 0.4M
2025-02-11 16.96 17.04 16.65 16.74 0.5M
2025-02-10 16.79 16.97 16.73 16.95 0.5M
2025-02-07 16.50 16.86 16.50 16.73 0.7M
2025-02-06 16.34 16.54 16.17 16.53 0.5M
2025-02-05 16.28 16.56 16.16 16.33 0.3M
2025-01-27 16.26 16.69 16.22 16.28 0.6M
2025-01-24 16.20 16.42 15.96 16.33 0.4M
2025-01-23 16.58 16.59 16.23 16.24 0.4M
2025-01-22 16.35 16.42 16.07 16.18 0.2M
2025-01-21 16.64 16.71 16.31 16.37 0.4M
2025-01-20 16.50 16.72 16.30 16.64 0.5M
2025-01-17 16.57 16.69 16.49 16.55 0.4M
2025-01-16 16.52 16.69 16.16 16.67 0.6M
2025-01-15 16.53 16.63 16.19 16.41 0.4M
2025-01-14 15.95 16.38 15.93 16.36 0.5M
2025-01-13 15.70 15.87 15.34 15.87 0.5M
2025-01-10 16.21 16.35 15.70 15.70 0.5M
2025-01-09 16.16 16.35 16.03 16.22 0.4M
2025-01-08 16.14 16.45 15.92 16.25 0.6M
2025-01-07 15.98 16.45 15.96 16.30 0.4M
2025-01-06 16.06 16.29 15.49 16.00 0.5M
2025-01-03 16.71 16.90 16.01 16.01 0.8M
2025-01-02 17.03 17.29 16.54 16.64 0.6M