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
2024-12-31 17.30 17.58 16.90 16.91 0.6M
2024-12-30 17.53 17.60 17.03 17.36 0.6M
2024-12-27 17.41 17.79 17.38 17.55 0.8M
2024-12-26 17.39 17.69 17.39 17.42 0.8M
2024-12-25 18.06 18.06 17.37 17.39 0.8M
2024-12-24 18.10 18.26 17.70 18.05 0.6M
2024-12-23 18.84 18.85 17.91 17.98 1.0M
2024-12-20 18.55 18.93 18.55 18.84 0.8M
2024-12-19 18.73 18.92 18.56 18.70 0.9M
2024-12-18 19.46 19.46 18.76 18.86 0.9M
2024-12-17 20.55 20.57 19.01 19.02 1.8M
2024-12-16 20.83 21.08 20.46 20.62 1.4M
2024-12-13 20.90 21.09 20.31 20.83 2.4M
2024-12-12 19.39 21.58 19.33 20.92 5.0M
2024-12-11 19.26 19.50 19.26 19.41 0.8M
2024-12-10 19.80 19.88 19.23 19.26 1.5M
2024-12-09 19.35 19.46 19.12 19.31 0.8M
2024-12-06 19.20 19.30 19.00 19.30 1.1M
2024-12-05 18.73 19.09 18.70 19.03 0.6M
2024-12-04 19.22 19.29 18.75 18.81 1.0M
2024-12-03 19.20 19.30 18.96 19.22 0.9M
2024-12-02 18.95 19.38 18.95 19.21 1.3M
2024-11-29 18.93 19.10 18.74 18.92 0.8M
2024-11-28 18.56 19.07 18.55 18.91 1.1M
2024-11-27 18.56 18.60 17.88 18.56 0.9M
2024-11-26 18.71 19.10 18.54 18.56 0.6M
2024-11-25 18.33 18.83 18.33 18.71 0.9M
2024-11-22 19.09 19.20 18.32 18.32 1.3M
2024-11-21 19.16 19.28 18.91 19.09 0.7M
2024-11-20 19.08 19.25 18.94 19.13 0.9M
2024-11-19 18.85 19.20 18.62 19.19 1.2M
2024-11-18 18.85 19.25 18.64 18.79 1.0M
2024-11-15 18.88 19.31 18.78 18.86 0.7M
2024-11-14 19.50 19.57 18.96 18.99 0.8M
2024-11-13 19.40 19.75 19.06 19.43 1.0M
2024-11-12 19.52 19.72 19.17 19.40 1.4M
2024-11-11 19.25 19.65 19.09 19.48 1.4M
2024-11-08 19.30 19.56 18.91 19.15 1.8M
2024-11-07 18.60 19.12 18.60 19.11 1.3M
2024-11-06 18.86 19.05 18.52 18.71 1.2M
2024-11-05 18.48 18.82 18.30 18.82 1.0M
2024-11-04 18.49 18.49 18.21 18.44 0.7M
2024-11-01 18.85 18.97 18.32 18.33 1.0M
2024-10-31 18.55 19.05 18.36 18.86 1.1M
2024-10-30 18.88 19.09 18.40 18.56 1.5M
2024-10-29 19.81 20.00 19.10 19.15 1.3M
2024-10-28 19.00 20.15 18.82 19.86 2.2M
2024-10-25 18.43 18.98 18.42 18.92 1.1M
2024-10-24 18.40 18.59 18.32 18.51 0.6M
2024-10-23 18.39 18.65 18.39 18.43 0.8M
2024-10-22 18.74 18.78 18.42 18.48 0.9M
2024-10-21 18.30 18.79 18.29 18.57 1.3M
2024-10-18 18.34 18.67 17.98 18.42 1.8M
2024-10-17 18.75 18.90 18.31 18.34 1.8M
2024-10-16 17.76 18.55 17.69 18.24 1.1M
2024-10-15 18.02 18.39 17.82 17.99 1.0M
2024-10-14 17.93 18.37 17.69 18.27 0.8M
2024-10-11 18.37 18.44 17.62 17.82 0.9M
2024-10-10 18.19 18.88 18.11 18.37 1.1M
2024-10-09 19.32 19.65 18.16 18.16 2.0M
2024-10-08 21.58 21.78 18.96 20.23 4.2M
2024-09-30 17.38 18.98 16.91 18.88 3.4M
2024-09-27 16.28 16.85 16.18 16.62 1.4M
2024-09-26 15.69 16.16 15.69 16.05 0.9M
2024-09-25 15.72 16.00 15.64 15.69 1.1M
2024-09-24 15.40 15.69 15.22 15.62 0.8M
2024-09-23 15.56 15.60 15.17 15.40 1.0M
2024-09-20 14.87 16.35 14.87 15.56 1.7M
2024-09-19 14.45 15.04 14.45 15.01 0.6M
2024-09-18 14.73 14.81 14.21 14.45 0.5M
2024-09-13 14.87 15.28 14.73 14.83 0.6M
2024-09-12 14.67 14.98 14.64 14.89 0.4M
2024-09-11 14.65 14.91 14.55 14.67 0.3M
2024-09-10 14.58 14.71 14.42 14.64 0.2M
2024-09-09 14.51 14.66 14.35 14.58 0.2M
2024-09-06 14.73 14.84 14.51 14.57 0.3M
2024-09-05 14.59 14.78 14.56 14.76 0.3M
2024-09-04 14.53 14.60 14.40 14.51 0.3M
2024-09-03 14.46 14.77 14.42 14.56 0.3M
2024-09-02 14.86 14.97 14.53 14.53 0.4M
2024-08-30 14.71 15.01 14.61 14.86 0.5M
2024-08-29 14.70 14.73 14.45 14.72 0.5M
2024-08-28 15.00 15.00 14.61 14.71 0.6M
2024-08-27 14.60 15.23 14.58 15.11 0.8M
2024-08-26 14.51 14.89 14.37 14.79 0.4M
2024-08-23 14.40 14.52 14.28 14.36 0.3M
2024-08-22 14.68 14.76 14.46 14.49 0.3M
2024-08-21 14.69 14.89 14.59 14.72 0.3M
2024-08-20 15.13 15.23 14.66 14.69 0.5M
2024-08-19 15.20 15.30 14.94 15.08 0.5M
2024-08-16 15.58 15.58 15.20 15.20 0.8M
2024-08-15 15.58 15.86 15.40 15.52 1.5M
2024-08-14 15.97 17.06 15.85 15.85 2.4M
2024-08-13 15.16 16.36 15.04 15.95 1.4M
2024-08-12 15.40 15.48 15.15 15.27 0.5M
2024-08-09 15.00 15.65 15.00 15.40 0.6M
2024-08-08 15.20 15.43 15.18 15.25 0.4M
2024-08-07 15.52 15.57 15.24 15.35 0.3M
2024-08-06 15.50 15.55 15.24 15.47 0.5M
2024-08-05 15.11 15.75 15.01 15.36 1.0M
2024-08-02 15.21 15.54 14.88 15.22 0.5M
2024-08-01 15.39 15.86 15.26 15.31 0.8M
2024-07-31 15.03 15.29 14.72 15.21 0.5M
2024-07-30 14.66 15.01 14.66 14.92 0.3M
2024-07-29 14.77 14.91 14.52 14.76 0.2M
2024-07-26 14.54 14.76 14.54 14.72 0.3M
2024-07-25 14.35 14.65 14.31 14.56 0.2M
2024-07-24 14.48 14.56 14.28 14.43 0.3M
2024-07-23 14.77 14.92 14.50 14.51 0.3M
2024-07-22 14.66 14.95 14.57 14.80 0.3M
2024-07-19 14.57 14.73 14.45 14.71 0.3M
2024-07-18 14.68 14.68 14.33 14.54 0.2M
2024-07-17 14.84 14.91 14.70 14.70 0.2M
2024-07-16 14.76 14.95 14.68 14.74 0.2M
2024-07-15 15.35 15.35 14.76 14.78 0.4M
2024-07-12 15.28 15.54 15.26 15.27 0.4M
2024-07-11 15.32 15.41 15.16 15.28 0.5M
2024-07-10 15.14 15.40 15.05 15.12 0.4M
2024-07-09 14.66 15.21 14.27 15.18 0.7M
2024-07-08 15.19 15.19 14.67 14.67 0.4M
2024-07-05 15.00 15.22 14.82 15.18 0.2M
2024-07-04 15.51 15.65 14.97 15.00 0.4M
2024-07-03 15.88 15.91 15.58 15.60 0.3M
2024-07-02 15.90 16.08 15.81 15.87 0.3M
2024-07-01 15.68 16.04 15.68 15.97 0.6M
2024-06-28 15.60 15.98 15.60 15.68 0.4M
2024-06-27 15.96 16.15 15.71 15.72 0.6M
2024-06-26 15.32 16.03 15.00 15.99 0.8M
2024-06-25 14.98 15.58 14.90 15.27 0.6M
2024-06-24 15.82 15.91 14.99 15.01 0.8M
2024-06-21 15.58 16.07 15.36 15.97 0.8M
2024-06-20 15.92 16.00 15.53 15.58 0.7M
2024-06-19 15.58 16.24 15.58 15.99 1.1M
2024-06-18 15.32 15.63 15.06 15.57 0.5M
2024-06-17 15.39 15.48 15.22 15.23 0.5M
2024-06-14 15.08 15.44 15.00 15.39 0.3M
2024-06-13 15.44 15.56 15.15 15.25 0.4M
2024-06-12 15.21 15.54 15.21 15.39 0.6M
2024-06-11 15.30 15.48 14.81 15.36 0.8M
2024-06-07 15.04 15.40 15.04 15.32 0.6M
2024-06-06 15.89 15.97 14.80 14.91 1.1M
2024-06-05 16.55 16.55 15.93 15.93 0.5M
2024-06-04 16.90 16.90 16.25 16.41 0.5M
2024-06-03 16.92 17.05 16.52 16.73 0.4M
2024-05-31 17.28 17.30 16.96 17.06 0.5M
2024-05-30 17.23 17.32 17.01 17.13 0.4M
2024-05-29 17.08 17.45 17.03 17.22 0.4M
2024-05-28 17.38 17.48 17.11 17.18 0.7M
2024-05-27 17.52 17.66 17.07 17.28 0.7M
2024-05-24 17.81 17.85 17.52 17.67 0.6M
2024-05-23 18.41 18.50 17.83 17.95 1.5M
2024-05-22 17.70 18.91 17.70 18.64 2.4M
2024-05-21 18.30 18.94 17.60 17.60 1.5M
2024-05-20 18.23 18.33 17.96 17.99 1.1M
2024-05-17 18.05 18.40 17.89 18.33 1.2M
2024-05-16 17.53 18.48 17.53 18.27 1.5M
2024-05-15 17.64 17.90 17.60 17.60 0.4M
2024-05-14 17.84 17.90 17.74 17.76 0.6M
2024-05-13 17.73 17.85 17.45 17.67 0.6M
2024-05-10 17.76 17.93 17.50 17.90 0.8M
2024-05-09 17.44 17.94 17.44 17.84 0.7M
2024-05-08 17.77 17.97 17.52 17.59 0.5M
2024-05-07 17.70 18.07 17.57 17.77 0.8M
2024-05-06 17.35 17.83 17.32 17.69 0.7M
2024-04-30 17.35 17.50 17.04 17.16 1.0M
2024-04-29 17.18 17.54 17.05 17.50 0.8M
2024-04-26 17.41 17.63 16.81 17.39 1.1M
2024-04-25 17.42 17.70 17.24 17.47 0.9M
2024-04-24 16.74 17.71 16.59 17.57 1.2M
2024-04-23 16.44 17.58 16.43 16.96 1.2M
2024-04-22 16.46 16.82 16.26 16.44 0.6M
2024-04-19 16.44 17.35 16.24 16.70 1.1M
2024-04-18 16.73 17.01 16.36 16.50 0.4M
2024-04-17 15.59 16.79 15.59 16.76 0.9M
2024-04-16 16.47 16.47 15.50 15.52 0.7M
2024-04-15 17.14 17.52 16.32 16.55 0.9M
2024-04-12 17.76 17.92 17.36 17.40 0.6M
2024-04-11 17.52 18.07 17.38 17.78 0.5M
2024-04-10 18.13 18.46 17.50 17.64 0.7M
2024-04-09 18.04 18.29 17.79 18.22 0.5M
2024-04-08 18.52 18.70 17.99 18.00 0.6M
2024-04-03 18.65 18.93 18.54 18.70 0.5M
2024-04-02 18.85 19.04 18.82 18.86 0.4M
2024-04-01 18.82 18.93 18.64 18.86 0.6M
2024-03-29 18.48 18.79 18.36 18.64 0.6M
2024-03-28 18.02 18.42 17.91 18.33 0.7M
2024-03-27 18.23 18.32 17.90 17.91 0.5M
2024-03-26 18.10 18.38 17.95 18.18 0.5M
2024-03-25 18.46 18.56 18.10 18.10 0.7M
2024-03-22 19.10 19.15 18.46 18.52 1.1M
2024-03-21 19.07 19.30 18.93 19.10 0.7M
2024-03-20 18.99 19.18 18.89 19.10 0.5M
2024-03-19 19.50 19.63 18.90 18.99 1.4M
2024-03-18 18.36 19.62 18.13 19.50 2.4M
2024-03-15 17.99 18.14 17.80 18.08 0.8M
2024-03-14 17.95 18.11 17.69 18.02 0.9M
2024-03-13 17.98 18.07 17.73 17.80 0.6M
2024-03-12 17.77 17.99 17.56 17.98 0.9M
2024-03-11 17.32 17.76 17.27 17.76 0.8M
2024-03-08 17.33 17.42 17.15 17.32 0.3M
2024-03-07 17.42 17.68 17.27 17.33 0.6M
2024-03-06 17.35 17.59 17.23 17.43 0.5M
2024-03-05 17.60 17.82 17.38 17.38 0.5M
2024-03-04 17.64 17.88 17.30 17.70 0.7M
2024-03-01 17.52 17.73 17.39 17.72 0.8M
2024-02-29 17.04 17.62 16.98 17.50 0.9M
2024-02-28 18.28 18.64 17.12 17.14 1.7M
2024-02-27 17.82 18.27 17.65 18.22 0.8M
2024-02-26 17.64 18.19 17.63 17.83 1.1M
2024-02-23 17.27 17.66 17.27 17.64 0.8M
2024-02-22 17.24 17.33 17.04 17.28 0.7M
2024-02-21 16.96 17.50 16.78 17.13 1.1M
2024-02-20 17.11 17.24 16.44 17.07 0.6M
2024-02-19 16.00 17.33 15.99 16.94 1.0M
2024-02-08 15.19 16.11 14.96 15.99 1.2M
2024-02-07 15.47 15.90 14.94 15.23 1.0M
2024-02-06 15.71 16.27 14.82 15.49 1.1M
2024-02-05 17.27 17.64 15.51 15.82 1.0M
2024-02-02 18.44 18.64 16.98 17.56 0.7M
2024-02-01 19.24 19.24 18.23 18.37 0.7M
2024-01-31 19.56 19.69 18.82 18.88 0.9M
2024-01-30 20.41 20.41 19.63 19.69 0.9M
2024-01-29 20.95 21.09 20.39 20.41 0.8M
2024-01-26 20.87 21.63 20.84 20.95 1.2M
2024-01-25 20.15 21.19 20.11 20.96 1.6M
2024-01-24 20.02 20.36 19.56 20.15 0.8M
2024-01-23 20.11 20.50 19.64 20.15 0.6M
2024-01-22 21.07 21.11 19.70 20.14 1.1M
2024-01-19 21.47 21.47 20.95 21.15 0.3M
2024-01-18 21.47 21.61 20.78 21.25 1.1M
2024-01-17 21.99 22.00 21.47 21.62 0.5M
2024-01-16 22.03 22.15 21.67 21.99 0.6M
2024-01-15 22.16 22.22 21.86 22.04 0.5M
2024-01-12 22.22 22.66 22.04 22.22 0.8M
2024-01-11 22.10 22.29 21.93 22.21 0.6M
2024-01-10 22.04 22.52 21.89 22.10 0.7M
2024-01-09 22.11 22.52 22.04 22.14 0.6M
2024-01-08 22.36 22.75 22.11 22.18 1.1M
2024-01-05 22.61 22.84 22.33 22.41 0.7M
2024-01-04 22.85 23.16 22.60 22.61 1.0M
2024-01-03 22.67 22.81 22.53 22.76 0.5M
2024-01-02 22.86 22.86 22.53 22.67 0.7M