Shanghai Yahong Moulding Co Ltd (603159)

603159
🏛️ China →
26.79
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
2022-12-30 13.00 13.19 12.88 13.04 0.2M
2022-12-29 13.04 13.20 12.91 12.97 0.4M
2022-12-28 13.01 13.10 12.89 13.03 0.4M
2022-12-27 12.90 13.10 12.78 13.00 0.4M
2022-12-26 12.98 13.03 12.69 12.92 0.5M
2022-12-23 12.95 13.02 12.60 12.91 0.7M
2022-12-22 13.27 13.35 12.72 12.81 0.8M
2022-12-21 13.28 13.35 13.08 13.15 0.4M
2022-12-20 13.30 13.48 13.11 13.28 0.4M
2022-12-19 13.46 13.60 13.20 13.29 0.5M
2022-12-16 13.77 13.79 13.47 13.47 0.6M
2022-12-15 13.77 13.92 13.70 13.77 0.4M
2022-12-14 13.87 14.05 13.51 13.77 0.6M
2022-12-13 13.64 13.98 13.64 13.87 1.0M
2022-12-12 13.60 13.75 13.60 13.67 0.5M
2022-12-09 13.75 13.80 13.51 13.73 0.8M
2022-12-08 14.08 14.10 13.68 13.71 1.3M
2022-12-07 14.28 14.34 13.85 13.98 1.5M
2022-12-06 14.48 14.70 14.10 14.18 2.2M
2022-12-05 14.18 14.50 14.17 14.42 1.4M
2022-12-02 13.90 14.23 13.90 14.12 1.0M
2022-12-01 13.98 14.10 13.87 14.03 1.1M
2022-11-30 14.02 14.02 13.76 13.81 0.4M
2022-11-29 13.86 14.05 13.70 13.92 0.8M
2022-11-28 13.75 13.81 13.60 13.79 0.6M
2022-11-25 13.93 14.12 13.77 13.77 0.7M
2022-11-24 14.00 14.13 13.87 13.93 0.7M
2022-11-23 14.00 14.06 13.75 13.92 0.9M
2022-11-22 14.15 14.23 13.93 14.01 0.8M
2022-11-21 13.88 14.15 13.64 14.08 1.4M
2022-11-18 14.20 14.20 13.87 13.90 0.7M
2022-11-17 13.86 14.08 13.76 14.04 0.8M
2022-11-16 13.75 13.97 13.71 13.80 0.7M
2022-11-15 13.62 13.82 13.62 13.75 0.7M
2022-11-14 13.70 13.80 13.54 13.62 0.8M
2022-11-11 13.72 14.04 13.72 13.76 1.6M
2022-11-10 13.52 13.87 13.42 13.66 0.9M
2022-11-09 13.60 13.69 13.53 13.53 0.5M
2022-11-08 13.65 13.65 13.35 13.64 0.6M
2022-11-07 13.47 13.70 13.42 13.66 1.0M
2022-11-04 13.50 13.64 13.40 13.51 0.7M
2022-11-03 13.36 13.54 13.33 13.48 0.7M
2022-11-02 13.46 13.50 13.33 13.41 0.6M
2022-11-01 13.19 13.39 13.14 13.38 0.8M
2022-10-31 12.71 13.25 12.71 13.19 0.8M
2022-10-28 13.26 13.43 12.88 12.93 0.9M
2022-10-27 13.15 13.33 13.15 13.26 0.8M
2022-10-26 13.00 13.24 12.99 13.13 0.5M
2022-10-25 12.87 13.19 12.68 13.05 0.7M
2022-10-24 13.50 13.50 12.87 12.87 0.8M
2022-10-21 12.97 13.20 12.95 13.18 0.5M
2022-10-20 13.10 13.26 12.97 13.05 0.5M
2022-10-19 13.00 13.30 12.90 13.18 0.9M
2022-10-18 13.10 13.19 12.96 13.00 0.7M
2022-10-17 12.64 13.12 12.64 13.10 0.7M
2022-10-14 12.90 12.93 12.71 12.79 0.6M
2022-10-13 12.81 13.00 12.55 12.72 0.6M
2022-10-12 12.44 12.90 12.28 12.83 1.0M
2022-10-11 12.50 12.50 11.94 12.20 0.6M
2022-10-10 13.25 13.25 12.31 12.34 1.0M
2022-09-30 13.35 13.39 13.03 13.03 0.7M
2022-09-29 13.43 13.60 13.18 13.35 1.1M
2022-09-28 13.62 13.79 13.43 13.43 1.2M
2022-09-27 13.66 13.86 13.36 13.57 1.6M
2022-09-26 13.24 13.70 13.16 13.61 2.2M
2022-09-23 13.19 13.53 13.03 13.41 2.4M
2022-09-22 12.62 13.80 12.58 13.20 2.6M
2022-09-21 12.70 12.70 12.40 12.62 0.5M
2022-09-20 12.39 13.28 12.35 12.57 0.6M
2022-09-19 12.60 12.67 12.07 12.25 0.8M
2022-09-16 12.76 12.91 12.53 12.55 0.6M
2022-09-15 13.20 13.26 12.62 12.86 0.9M
2022-09-14 13.30 13.30 13.07 13.13 0.6M
2022-09-13 13.25 13.59 13.24 13.36 0.8M
2022-09-09 13.20 13.26 13.10 13.20 0.4M
2022-09-08 13.43 13.43 13.13 13.15 0.5M
2022-09-07 13.38 13.42 13.31 13.37 0.4M
2022-09-06 13.45 13.54 13.34 13.41 0.8M
2022-09-05 13.36 13.49 13.31 13.44 0.4M
2022-09-02 13.29 13.42 13.12 13.37 0.5M
2022-09-01 13.13 13.40 13.11 13.14 0.6M
2022-08-31 13.48 13.49 13.06 13.13 0.7M
2022-08-30 13.38 13.72 13.30 13.49 0.8M
2022-08-29 13.16 13.42 13.05 13.38 0.6M
2022-08-26 13.23 13.46 13.15 13.25 0.5M
2022-08-25 13.35 13.50 13.15 13.20 0.8M
2022-08-24 13.85 13.88 13.35 13.42 1.0M
2022-08-23 13.82 13.98 13.72 13.85 0.8M
2022-08-22 13.89 13.95 13.66 13.82 0.8M
2022-08-19 14.15 14.35 13.86 13.88 1.0M
2022-08-18 14.08 14.30 13.96 14.15 0.9M
2022-08-17 14.28 14.35 14.04 14.06 0.9M
2022-08-16 14.20 14.43 14.12 14.28 1.3M
2022-08-15 13.90 14.32 13.77 14.18 1.3M
2022-08-12 14.37 14.40 13.86 13.90 1.3M
2022-08-11 14.07 14.34 14.07 14.30 1.4M
2022-08-10 13.95 14.04 13.80 14.00 0.7M
2022-08-09 13.92 14.00 13.73 13.96 0.7M
2022-08-08 13.58 13.90 13.40 13.84 1.0M
2022-08-05 13.60 13.64 13.36 13.59 0.7M
2022-08-04 13.25 13.60 13.25 13.60 1.1M
2022-08-03 13.41 13.90 13.10 13.26 1.6M
2022-08-02 14.21 14.21 13.34 13.54 2.1M
2022-08-01 14.56 14.84 14.12 14.30 2.2M
2022-07-29 14.20 14.69 14.04 14.62 2.8M
2022-07-28 14.03 14.22 13.86 14.14 1.3M
2022-07-27 13.77 14.01 13.77 13.96 0.8M
2022-07-26 13.64 13.80 13.48 13.78 0.8M
2022-07-25 13.52 13.80 13.52 13.64 0.6M
2022-07-22 13.72 13.93 13.47 13.73 0.8M
2022-07-21 13.76 13.85 13.66 13.73 0.7M
2022-07-20 13.70 13.81 13.60 13.78 0.7M
2022-07-19 13.67 13.80 13.52 13.70 0.9M
2022-07-18 13.09 13.69 13.09 13.56 1.1M
2022-07-15 13.42 13.46 13.02 13.09 0.9M
2022-07-14 13.45 13.49 13.29 13.34 0.6M
2022-07-13 13.10 13.46 13.05 13.42 0.9M
2022-07-12 13.68 13.68 13.09 13.10 1.3M
2022-07-11 13.61 13.68 13.30 13.43 1.2M
2022-07-08 13.52 13.81 13.50 13.61 0.9M
2022-07-07 13.92 14.00 13.65 13.66 1.2M
2022-07-06 13.83 13.95 13.58 13.92 1.2M
2022-07-05 14.08 14.14 13.61 13.78 1.1M
2022-07-04 14.29 14.34 13.94 14.03 1.3M
2022-07-01 13.91 14.33 13.28 14.23 2.0M
2022-06-30 13.87 14.16 13.81 13.81 1.4M
2022-06-29 14.67 14.83 13.84 13.84 3.3M
2022-06-28 14.59 14.83 14.50 14.70 1.6M
2022-06-27 14.53 14.78 14.45 14.59 1.5M
2022-06-24 14.67 14.83 14.47 14.53 1.5M
2022-06-23 14.45 14.72 14.30 14.71 1.8M
2022-06-22 14.58 14.80 14.42 14.45 1.4M
2022-06-21 15.05 15.05 14.45 14.64 1.9M
2022-06-20 14.69 15.00 14.57 14.90 1.6M
2022-06-17 14.53 14.83 14.43 14.65 1.4M
2022-06-16 14.93 15.08 14.65 14.70 2.2M
2022-06-15 14.93 15.68 14.78 15.01 3.6M
2022-06-14 15.08 15.08 14.59 14.88 2.6M
2022-06-13 14.57 15.41 14.51 15.19 3.5M
2022-06-10 14.47 14.89 14.15 14.78 2.3M
2022-06-09 15.04 15.04 14.45 14.53 2.3M
2022-06-08 15.09 15.34 14.50 14.98 3.5M
2022-06-07 15.96 15.96 14.90 15.08 3.7M
2022-06-06 16.46 16.58 14.81 15.73 5.0M
2022-06-02 16.10 16.80 16.10 16.46 4.8M
2022-06-01 16.70 16.84 15.81 16.31 6.1M
2022-05-31 17.35 17.47 16.42 16.99 8.8M
2022-05-30 16.83 18.54 16.10 17.91 14.1M
2022-05-27 15.79 17.45 15.54 16.85 11.5M
2022-05-26 16.50 17.19 15.52 15.89 9.2M
2022-05-25 14.67 16.97 14.66 16.96 12.1M
2022-05-24 17.93 17.93 16.14 16.14 12.3M
2022-05-23 16.50 17.93 16.48 17.93 15.2M
2022-05-20 15.22 16.30 15.21 16.30 8.9M
2022-05-19 13.30 14.82 13.04 14.82 3.5M
2022-05-18 13.38 13.79 13.23 13.47 0.8M
2022-05-17 13.72 13.72 13.35 13.36 0.7M
2022-05-16 13.75 13.94 13.55 13.72 1.1M
2022-05-13 13.25 13.99 13.11 13.84 1.5M
2022-05-12 13.20 13.37 13.11 13.20 0.6M
2022-05-11 13.25 13.73 13.20 13.25 1.0M
2022-05-10 12.86 13.57 12.86 13.38 0.7M
2022-05-09 13.13 13.45 13.07 13.31 0.9M
2022-05-06 13.73 13.96 13.18 13.46 1.9M
2022-05-05 12.41 13.66 12.40 13.66 1.0M
2022-04-29 12.06 12.58 11.72 12.42 0.5M
2022-04-28 12.21 12.38 11.30 12.06 0.5M
2022-04-27 12.01 12.27 11.00 12.20 1.2M
2022-04-26 12.64 12.70 11.80 12.00 0.7M
2022-04-25 13.20 13.40 12.62 12.64 0.9M
2022-04-22 13.46 13.66 13.02 13.30 0.7M
2022-04-21 14.00 14.14 13.50 13.50 1.0M
2022-04-20 14.17 14.52 14.05 14.18 1.1M
2022-04-19 13.88 15.10 13.86 14.53 2.0M
2022-04-18 14.21 14.21 13.71 13.87 1.0M
2022-04-15 14.28 14.30 13.70 13.75 1.1M
2022-04-14 14.42 14.52 14.20 14.34 0.9M
2022-04-13 14.72 14.76 14.40 14.40 1.3M
2022-04-12 14.70 14.98 14.42 14.86 1.6M
2022-04-11 14.05 15.52 14.05 15.00 2.8M
2022-04-08 13.97 15.61 13.78 14.97 3.8M
2022-04-07 14.30 14.97 13.72 14.19 3.2M
2022-04-06 13.47 14.69 13.40 14.69 2.1M
2022-04-01 13.35 13.39 13.20 13.35 0.4M
2022-03-31 13.17 13.50 13.15 13.27 0.8M
2022-03-30 13.18 13.29 13.10 13.17 0.5M
2022-03-29 13.15 13.31 12.96 13.21 0.6M
2022-03-28 13.28 13.45 12.71 13.15 0.7M
2022-03-25 13.30 13.59 13.20 13.28 0.5M
2022-03-24 13.60 13.60 13.22 13.30 0.7M
2022-03-23 13.69 13.73 13.52 13.60 0.3M
2022-03-22 13.65 13.83 13.50 13.69 0.6M
2022-03-21 13.76 13.85 13.58 13.62 0.5M
2022-03-18 13.66 13.82 13.47 13.77 0.4M
2022-03-17 13.86 13.86 13.41 13.66 0.5M
2022-03-16 13.30 13.57 12.95 13.42 0.7M
2022-03-15 13.60 14.02 13.21 13.22 0.9M
2022-03-14 14.00 14.17 13.50 13.78 0.6M
2022-03-11 13.98 14.14 13.55 14.13 0.5M
2022-03-10 13.87 14.34 13.87 13.95 0.4M
2022-03-09 14.15 14.17 13.30 13.74 0.7M
2022-03-08 14.53 14.59 14.00 14.06 0.6M
2022-03-07 14.85 14.85 14.51 14.52 0.5M
2022-03-04 14.86 14.97 14.67 14.74 0.5M
2022-03-03 15.08 15.15 14.92 14.93 0.4M
2022-03-02 14.85 15.05 14.80 15.00 0.4M
2022-03-01 15.11 15.11 14.82 14.91 0.3M
2022-02-28 14.95 14.95 14.57 14.92 0.5M
2022-02-25 14.80 15.25 14.80 14.94 0.9M
2022-02-24 15.14 15.23 14.50 14.68 1.1M
2022-02-23 14.97 15.38 14.75 15.14 1.0M
2022-02-22 15.18 15.18 14.70 14.95 0.5M
2022-02-21 15.17 15.23 14.75 15.12 0.5M
2022-02-18 14.95 15.17 14.74 15.07 0.4M
2022-02-17 15.11 15.26 14.86 14.95 0.4M
2022-02-16 15.06 15.23 14.95 15.11 0.4M
2022-02-15 15.15 15.22 14.82 14.96 0.4M
2022-02-14 14.84 15.30 14.60 15.09 0.7M
2022-02-11 15.03 15.09 14.84 14.84 0.4M
2022-02-10 15.23 15.23 14.93 15.15 0.4M
2022-02-09 15.34 15.34 15.11 15.11 0.4M
2022-02-08 15.11 15.29 14.98 15.23 0.3M
2022-02-07 15.25 15.30 14.82 15.11 0.5M
2022-01-28 14.21 15.15 14.15 14.93 1.2M
2022-01-27 14.70 14.70 13.99 14.18 1.0M
2022-01-26 14.65 14.91 14.55 14.55 0.4M
2022-01-25 15.11 15.15 14.63 14.69 0.8M
2022-01-24 15.08 15.24 14.99 15.11 0.4M
2022-01-21 14.96 15.28 14.96 15.08 0.5M
2022-01-20 15.77 15.77 15.07 15.08 1.1M
2022-01-19 15.90 15.90 15.55 15.77 0.4M
2022-01-18 16.10 16.24 15.66 15.70 1.0M
2022-01-17 16.09 16.18 15.82 16.04 0.7M
2022-01-14 16.20 16.35 15.85 15.88 1.0M
2022-01-13 16.34 16.39 16.16 16.31 0.6M
2022-01-12 16.09 16.39 16.02 16.23 0.5M
2022-01-11 16.38 16.38 16.06 16.09 0.5M
2022-01-10 16.10 16.30 15.97 16.17 0.5M
2022-01-07 16.43 16.59 16.06 16.10 0.9M
2022-01-06 16.27 16.70 16.14 16.44 1.1M
2022-01-05 16.27 16.62 16.05 16.30 1.3M
2022-01-04 15.86 16.72 15.72 16.27 2.0M