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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 22.56 22.71 22.52 22.69 0.5M
2023-12-28 22.59 22.71 22.24 22.56 0.8M
2023-12-27 22.17 22.50 21.87 22.47 0.3M
2023-12-26 22.41 22.44 21.93 22.10 0.5M
2023-12-25 22.38 22.52 22.11 22.37 0.5M
2023-12-22 22.62 22.81 22.39 22.61 0.7M
2023-12-21 22.69 22.69 22.13 22.63 0.8M
2023-12-20 22.68 22.90 22.59 22.67 0.6M
2023-12-19 22.61 22.73 22.45 22.62 0.5M
2023-12-18 22.78 22.93 22.52 22.61 0.5M
2023-12-15 22.90 22.90 22.67 22.78 0.5M
2023-12-14 22.87 23.00 22.70 22.82 0.5M
2023-12-13 22.86 22.94 22.67 22.70 0.3M
2023-12-12 22.96 22.96 22.69 22.93 0.5M
2023-12-11 22.84 22.94 22.43 22.87 1.0M
2023-12-08 23.04 23.04 22.66 22.85 1.0M
2023-12-07 22.95 22.96 22.70 22.89 0.5M
2023-12-06 22.85 23.07 22.82 22.98 0.6M
2023-12-05 23.04 23.14 22.86 22.96 1.0M
2023-12-04 22.33 23.10 22.33 23.04 1.1M
2023-12-01 22.35 22.56 22.28 22.47 0.4M
2023-11-30 22.65 22.68 22.16 22.35 0.4M
2023-11-29 22.74 22.84 22.42 22.44 0.4M
2023-11-28 22.61 22.83 22.43 22.82 0.6M
2023-11-27 22.58 22.75 22.39 22.55 0.4M
2023-11-24 23.10 23.10 22.52 22.66 0.6M
2023-11-23 22.81 23.03 22.59 22.90 0.5M
2023-11-22 22.96 23.15 22.77 22.89 0.9M
2023-11-21 22.79 23.17 22.79 22.83 0.6M
2023-11-20 22.76 22.82 22.54 22.79 0.4M
2023-11-17 22.52 22.70 22.44 22.70 0.4M
2023-11-16 22.70 22.76 22.54 22.59 0.3M
2023-11-15 22.79 22.87 22.65 22.69 0.4M
2023-11-14 22.64 22.77 22.53 22.73 0.5M
2023-11-13 22.42 22.62 22.28 22.60 0.6M
2023-11-10 22.26 22.74 22.22 22.28 0.7M
2023-11-09 22.67 22.67 22.22 22.42 0.5M
2023-11-08 22.59 22.62 22.37 22.50 0.4M
2023-11-07 22.70 22.70 22.30 22.56 0.4M
2023-11-06 22.30 22.65 22.28 22.63 0.5M
2023-11-03 22.51 22.51 22.16 22.19 0.4M
2023-11-02 22.51 22.59 22.24 22.25 0.3M
2023-11-01 22.37 22.46 22.18 22.44 0.4M
2023-10-31 22.24 22.36 22.02 22.27 0.4M
2023-10-30 22.30 22.48 21.85 22.24 0.6M
2023-10-27 21.99 22.20 21.93 22.17 0.6M
2023-10-26 22.18 22.63 21.90 22.01 1.0M
2023-10-25 21.85 22.49 21.84 22.44 1.5M
2023-10-24 20.96 21.48 20.84 21.38 0.7M
2023-10-23 21.13 21.25 20.59 20.75 0.5M
2023-10-20 21.16 21.62 21.16 21.24 0.3M
2023-10-19 21.11 21.64 20.91 21.31 0.5M
2023-10-18 21.73 21.73 21.19 21.19 0.5M
2023-10-17 21.69 21.88 21.61 21.80 0.3M
2023-10-16 22.04 22.14 21.69 21.79 0.3M
2023-10-13 22.27 22.27 21.78 21.85 0.6M
2023-10-12 22.50 22.59 22.19 22.35 0.6M
2023-10-11 22.28 22.63 22.24 22.50 0.5M
2023-10-10 22.23 22.47 22.16 22.27 0.3M
2023-10-09 22.88 22.95 22.24 22.24 0.9M
2023-09-28 22.85 22.99 22.78 22.95 0.3M
2023-09-27 22.65 23.03 22.65 22.77 0.5M
2023-09-26 22.80 22.84 22.50 22.69 0.3M
2023-09-25 23.22 23.29 22.64 22.80 0.8M
2023-09-22 22.92 23.31 22.76 23.24 0.5M
2023-09-21 23.13 23.32 22.82 22.82 0.3M
2023-09-20 23.32 23.36 22.97 23.04 0.4M
2023-09-19 23.35 23.69 23.21 23.31 0.6M
2023-09-18 23.41 23.52 23.15 23.46 0.4M
2023-09-15 23.24 23.48 23.10 23.36 0.4M
2023-09-14 23.39 23.41 23.02 23.16 0.5M
2023-09-13 23.26 23.54 23.21 23.39 0.7M
2023-09-12 23.19 23.31 23.04 23.27 0.4M
2023-09-11 22.96 23.22 22.87 23.19 0.6M
2023-09-08 23.47 23.62 22.99 23.01 1.2M
2023-09-07 23.80 24.14 23.45 23.47 1.2M
2023-09-06 23.61 23.86 23.41 23.79 0.8M
2023-09-05 24.00 24.11 23.42 23.61 1.2M
2023-09-04 23.84 24.04 23.75 24.01 1.0M
2023-09-01 24.19 24.22 23.45 23.75 1.8M
2023-08-31 24.70 24.89 24.08 24.11 2.3M
2023-08-30 25.56 25.78 24.33 24.78 4.7M
2023-08-29 25.55 26.59 25.47 26.45 4.0M
2023-08-28 25.93 26.50 24.91 25.53 4.6M
2023-08-25 24.07 25.27 24.07 24.73 2.0M
2023-08-24 24.87 24.87 24.04 24.25 1.5M
2023-08-23 25.52 25.52 24.55 24.70 2.4M
2023-08-22 24.72 25.55 24.57 25.55 3.4M
2023-08-21 24.59 25.15 24.52 24.85 2.0M
2023-08-18 24.32 24.74 24.13 24.47 1.7M
2023-08-17 24.32 24.45 23.82 24.33 1.4M
2023-08-16 23.82 24.69 23.77 24.49 2.0M
2023-08-15 24.02 24.13 23.78 23.93 0.6M
2023-08-14 24.37 24.40 23.61 24.01 1.4M
2023-08-11 24.25 24.67 24.16 24.33 1.4M
2023-08-10 24.49 24.55 24.12 24.22 1.0M
2023-08-09 24.37 24.76 24.16 24.47 1.5M
2023-08-08 24.42 24.53 24.12 24.30 1.0M
2023-08-07 24.65 24.65 24.04 24.27 1.5M
2023-08-04 24.71 25.10 24.50 24.56 2.4M
2023-08-03 24.96 25.04 24.50 24.59 1.9M
2023-08-02 25.21 25.65 24.82 24.93 2.6M
2023-08-01 25.90 26.19 25.20 25.37 3.9M
2023-07-31 26.13 26.62 25.82 25.90 4.8M
2023-07-28 26.69 27.38 26.21 26.26 6.3M
2023-07-27 26.73 28.22 26.01 26.85 10.2M
2023-07-26 25.11 30.44 25.11 28.96 12.9M
2023-07-25 24.13 26.51 24.02 25.71 5.9M
2023-07-24 24.41 24.82 23.85 24.08 2.3M
2023-07-21 23.39 24.04 23.34 23.99 1.3M
2023-07-20 23.93 23.95 23.42 23.50 0.8M
2023-07-19 23.52 23.96 23.41 23.89 1.5M
2023-07-18 23.40 23.53 23.24 23.47 0.5M
2023-07-17 23.24 23.57 23.02 23.40 0.6M
2023-07-14 23.18 23.33 23.10 23.20 0.4M
2023-07-13 23.04 23.28 22.96 23.18 0.4M
2023-07-12 23.37 23.40 22.90 22.92 0.5M
2023-07-11 23.21 23.39 23.05 23.39 0.5M
2023-07-10 22.96 23.14 22.95 23.09 0.2M
2023-07-07 23.16 23.16 22.82 22.93 0.3M
2023-07-06 23.03 23.16 22.94 23.00 0.3M
2023-07-05 23.24 23.37 23.02 23.06 0.4M
2023-07-04 23.24 23.29 23.10 23.25 0.5M
2023-07-03 23.40 23.56 23.19 23.26 0.5M
2023-06-30 23.06 23.33 23.04 23.22 0.5M
2023-06-29 22.87 23.16 22.82 23.06 0.5M
2023-06-28 23.05 23.05 22.56 22.87 0.5M
2023-06-27 22.64 23.11 22.48 23.07 0.6M
2023-06-26 22.71 22.73 22.22 22.46 0.5M
2023-06-21 23.02 23.02 22.72 22.74 0.6M
2023-06-20 23.70 23.70 22.97 22.98 1.1M
2023-06-19 24.00 24.00 23.50 23.51 1.1M
2023-06-16 23.99 24.44 23.83 24.00 1.5M
2023-06-15 23.62 24.33 23.47 24.10 1.6M
2023-06-14 23.96 24.58 23.75 23.79 1.8M
2023-06-13 24.13 24.20 23.73 24.02 1.4M
2023-06-12 24.19 24.19 23.64 24.07 2.0M
2023-06-09 25.19 25.19 23.95 24.22 4.6M
2023-06-08 22.68 26.65 22.60 25.61 6.7M
2023-06-07 22.73 23.19 22.16 22.69 0.6M
2023-06-06 22.56 23.07 22.49 22.63 0.8M
2023-06-05 22.59 22.64 22.50 22.62 0.3M
2023-06-02 22.48 22.67 22.36 22.56 0.4M
2023-06-01 22.52 22.56 22.25 22.36 0.5M
2023-05-31 22.51 22.56 22.30 22.40 0.4M
2023-05-30 22.53 22.82 22.22 22.45 0.8M
2023-05-29 24.01 24.01 22.59 22.61 2.0M
2023-05-26 24.22 24.42 23.79 24.01 1.3M
2023-05-25 24.27 24.30 23.78 24.27 2.3M
2023-05-24 23.26 24.62 23.01 24.62 3.8M
2023-05-23 23.24 23.24 22.99 23.19 0.4M
2023-05-22 23.37 23.47 23.10 23.14 0.3M
2023-05-19 23.43 23.56 23.19 23.44 0.3M
2023-05-18 23.43 23.81 23.43 23.56 0.3M
2023-05-17 23.19 23.67 23.19 23.64 0.4M
2023-05-16 23.53 23.62 23.22 23.34 0.2M
2023-05-15 23.44 23.68 23.16 23.53 0.4M
2023-05-12 23.61 23.70 23.44 23.55 0.4M
2023-05-11 23.45 23.65 23.39 23.51 0.4M
2023-05-10 23.33 23.52 23.08 23.30 0.4M
2023-05-09 23.47 23.81 23.22 23.24 0.7M
2023-05-08 23.33 23.85 23.21 23.50 0.7M
2023-05-05 22.60 23.67 22.60 23.29 1.0M
2023-05-04 22.45 22.85 22.33 22.79 0.4M
2023-04-28 22.00 22.71 21.87 22.61 0.4M
2023-04-27 21.93 22.33 21.71 22.11 0.3M
2023-04-26 21.47 22.14 21.40 22.14 0.4M
2023-04-25 22.20 22.38 21.40 21.52 0.5M
2023-04-24 22.30 22.48 22.03 22.20 0.4M
2023-04-21 23.01 23.15 22.43 22.43 0.5M
2023-04-20 23.46 23.46 22.83 23.02 0.5M
2023-04-19 23.55 23.56 23.33 23.46 0.3M
2023-04-18 23.77 23.77 23.36 23.55 0.4M
2023-04-17 23.93 23.98 23.49 23.70 0.6M
2023-04-14 23.78 24.27 23.59 23.83 1.0M
2023-04-13 23.13 23.93 23.13 23.92 1.3M
2023-04-12 23.10 23.27 23.07 23.21 0.4M
2023-04-11 22.97 23.11 22.85 23.09 0.3M
2023-04-10 22.83 23.19 22.83 23.08 0.4M
2023-04-07 22.81 22.96 22.76 22.88 0.3M
2023-04-06 22.99 23.03 22.71 22.73 0.5M
2023-04-04 23.68 23.68 23.00 23.04 0.7M
2023-04-03 22.82 23.33 22.82 23.22 0.5M
2023-03-31 22.70 22.88 22.70 22.82 0.3M
2023-03-30 22.76 22.90 22.67 22.73 0.4M
2023-03-29 23.07 23.31 22.74 22.75 0.6M
2023-03-28 23.33 23.50 23.08 23.14 0.4M
2023-03-27 23.36 23.40 23.04 23.25 0.5M
2023-03-24 23.41 23.47 23.17 23.27 0.5M
2023-03-23 23.22 23.46 23.22 23.46 0.6M
2023-03-22 22.99 23.82 22.97 23.33 1.1M
2023-03-21 22.90 23.03 22.76 22.96 0.4M
2023-03-20 23.64 23.64 22.82 22.82 1.2M
2023-03-17 23.47 23.83 23.46 23.59 0.8M
2023-03-16 24.01 24.01 23.38 23.43 1.1M
2023-03-15 24.41 24.59 24.07 24.20 1.3M
2023-03-14 23.93 24.81 23.55 24.58 2.2M
2023-03-13 24.39 24.70 23.82 24.13 1.9M
2023-03-10 25.67 25.70 24.62 24.65 2.9M
2023-03-09 24.64 26.37 24.37 26.22 4.7M
2023-03-08 23.41 25.11 23.26 24.88 3.6M
2023-03-07 23.45 24.13 23.36 23.59 1.8M
2023-03-06 23.61 23.65 23.32 23.45 0.6M
2023-03-03 23.23 23.55 23.12 23.53 1.1M
2023-03-02 23.11 23.24 23.04 23.20 0.5M
2023-03-01 23.02 23.18 22.96 23.13 0.6M
2023-02-28 22.96 23.53 22.76 23.10 1.1M
2023-02-27 22.93 22.99 22.73 22.88 0.3M
2023-02-24 22.96 22.96 22.74 22.87 0.2M
2023-02-23 22.86 23.03 22.76 22.89 0.4M
2023-02-22 22.70 22.95 22.70 22.86 0.3M
2023-02-21 23.01 23.01 22.76 22.89 0.4M
2023-02-20 22.96 23.04 22.83 22.90 0.3M
2023-02-17 22.81 23.24 22.74 23.04 0.5M
2023-02-16 23.11 23.21 22.64 22.87 0.8M
2023-02-15 22.97 23.21 22.97 23.11 0.4M
2023-02-14 23.04 23.12 22.96 23.05 0.3M
2023-02-13 23.06 23.11 22.89 23.03 0.5M
2023-02-10 23.11 23.13 22.91 23.06 0.5M
2023-02-09 23.19 23.19 22.99 23.11 0.4M
2023-02-08 23.02 23.24 22.90 23.20 0.7M
2023-02-07 22.64 23.10 22.47 23.07 0.6M
2023-02-06 22.65 22.74 22.44 22.59 0.4M
2023-02-03 22.53 22.82 22.42 22.67 1.1M
2023-02-02 21.97 22.82 21.93 22.62 1.3M
2023-02-01 21.58 22.00 21.54 21.97 0.5M
2023-01-31 21.48 21.55 21.40 21.55 0.3M
2023-01-30 21.48 21.57 21.42 21.43 0.3M
2023-01-20 21.18 21.33 21.18 21.32 0.3M
2023-01-19 21.24 21.24 21.10 21.17 0.2M
2023-01-18 21.07 21.21 20.93 21.10 0.2M
2023-01-17 20.96 21.13 20.92 20.98 0.2M
2023-01-16 20.87 21.09 20.82 21.05 0.2M
2023-01-13 20.77 20.91 20.72 20.87 0.1M
2023-01-12 21.04 21.25 20.75 20.77 0.3M
2023-01-11 21.02 21.47 20.98 21.10 0.5M
2023-01-10 21.00 21.03 20.87 20.98 0.2M
2023-01-09 20.98 21.13 20.93 20.93 0.2M
2023-01-06 21.04 21.15 20.97 21.00 0.2M
2023-01-05 20.97 21.03 20.92 21.02 0.2M
2023-01-04 20.86 21.07 20.83 21.01 0.2M
2023-01-03 20.49 20.96 20.49 20.89 0.3M