Shanghai Zijiang Enterprise Group Co Ltd (600210)

600210
🏛️ China →
7.40
Letzte Aktualisierung: 2025-09-29
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
2021-12-31 8.80 9.33 8.77 9.18 40.4M
2021-12-30 8.77 8.92 8.67 8.80 18.5M
2021-12-29 9.02 9.08 8.71 8.82 20.0M
2021-12-28 9.02 9.11 8.88 9.02 20.6M
2021-12-27 9.16 9.25 8.96 9.00 21.8M
2021-12-24 9.45 9.46 9.02 9.20 37.1M
2021-12-23 9.05 9.81 9.01 9.45 103.4M
2021-12-22 8.29 9.05 8.26 9.05 62.1M
2021-12-21 8.17 8.36 8.14 8.23 11.5M
2021-12-20 8.30 8.39 8.15 8.17 18.7M
2021-12-17 8.55 8.55 8.30 8.31 18.5M
2021-12-16 8.53 8.58 8.43 8.55 14.3M
2021-12-15 8.50 8.62 8.43 8.53 18.7M
2021-12-14 8.70 8.78 8.36 8.55 41.8M
2021-12-13 8.97 8.97 8.67 8.75 23.1M
2021-12-10 8.82 9.16 8.80 8.89 27.8M
2021-12-09 8.97 8.99 8.72 8.88 21.7M
2021-12-08 8.72 8.89 8.67 8.84 19.8M
2021-12-07 8.97 9.06 8.60 8.68 24.3M
2021-12-06 8.91 9.25 8.83 8.87 36.9M
2021-12-03 8.89 8.93 8.72 8.87 27.9M
2021-12-02 9.08 9.19 8.88 8.89 29.2M
2021-12-01 9.19 9.32 8.97 9.10 34.2M
2021-11-30 9.24 9.30 9.07 9.10 31.4M
2021-11-29 9.08 9.42 9.00 9.20 25.4M
2021-11-26 9.14 9.44 9.06 9.29 28.5M
2021-11-25 9.01 9.32 8.98 9.22 26.0M
2021-11-24 9.59 9.65 8.94 9.14 60.1M
2021-11-23 10.02 10.10 9.43 9.68 55.1M
2021-11-22 9.75 10.18 9.61 10.10 36.8M
2021-11-19 9.86 9.95 9.50 9.82 29.4M
2021-11-18 9.65 9.74 9.34 9.61 28.7M
2021-11-17 9.61 9.89 9.57 9.68 31.4M
2021-11-16 9.90 10.12 9.52 9.60 42.9M
2021-11-15 10.81 10.88 9.75 10.03 73.0M
2021-11-12 9.85 10.90 9.80 10.75 71.8M
2021-11-11 9.59 10.20 9.59 9.93 52.6M
2021-11-10 9.27 9.74 9.25 9.69 60.6M
2021-11-09 9.54 9.58 9.14 9.30 91.1M
2021-11-08 9.14 9.63 9.10 9.63 100.6M
2021-11-05 8.90 9.15 8.63 8.75 48.6M
2021-11-04 8.61 9.20 8.36 8.96 58.6M
2021-11-03 8.12 8.80 8.12 8.57 70.7M
2021-11-02 8.93 9.05 8.09 8.10 90.3M
2021-11-01 9.40 9.58 8.85 8.99 68.4M
2021-10-29 9.72 9.83 9.20 9.69 42.1M
2021-10-28 9.84 10.26 9.59 9.72 49.1M
2021-10-27 9.89 10.38 9.69 9.78 58.9M
2021-10-26 9.24 9.99 9.24 9.89 66.2M
2021-10-25 8.72 9.39 8.69 9.11 58.8M
2021-10-22 9.01 9.11 8.64 8.73 36.5M
2021-10-21 9.46 9.60 9.00 9.00 51.1M
2021-10-20 9.32 9.95 9.20 9.53 53.4M
2021-10-19 9.12 9.49 9.05 9.33 41.8M
2021-10-18 9.11 9.39 8.95 9.15 38.0M
2021-10-15 8.96 9.28 8.72 9.23 49.6M
2021-10-14 8.60 9.23 8.55 9.00 33.5M
2021-10-13 8.73 8.80 8.49 8.68 41.4M
2021-10-12 8.99 9.11 8.53 8.66 35.2M
2021-10-11 9.13 9.54 9.00 9.10 25.7M
2021-10-08 8.89 9.43 8.76 9.23 52.8M
2021-09-30 8.19 8.94 8.09 8.85 57.7M
2021-09-29 8.83 8.84 8.09 8.19 55.6M
2021-09-28 8.93 9.20 8.80 8.88 38.9M
2021-09-27 10.06 10.19 9.20 9.20 63.1M
2021-09-24 10.62 10.76 10.03 10.22 51.4M
2021-09-23 10.95 11.09 10.41 10.58 52.6M
2021-09-22 10.98 11.10 10.65 10.95 41.9M
2021-09-17 11.07 11.28 10.26 11.12 73.4M
2021-09-16 11.26 11.64 10.89 11.03 105.7M
2021-09-15 10.20 11.17 10.17 11.17 123.0M
2021-09-14 9.47 10.60 9.40 10.15 129.4M
2021-09-13 9.16 9.75 9.00 9.64 78.4M
2021-09-10 9.28 9.38 9.07 9.13 50.6M
2021-09-09 9.10 9.65 8.94 9.38 90.9M
2021-09-08 8.89 9.11 8.67 8.91 53.2M
2021-09-07 8.60 8.86 8.43 8.76 48.9M
2021-09-06 8.81 8.99 8.17 8.59 71.9M
2021-09-03 9.13 9.63 8.70 8.97 91.6M
2021-09-02 8.56 9.07 8.37 8.96 87.8M
2021-09-01 9.67 9.73 8.62 8.64 98.8M
2021-08-31 9.55 9.88 9.21 9.58 109.5M
2021-08-30 9.10 9.24 8.75 9.24 79.5M
2021-08-27 7.71 8.75 7.39 8.40 167.3M
2021-08-26 8.90 8.95 8.06 8.06 68.3M
2021-08-25 9.78 9.78 8.95 8.95 76.8M
2021-08-24 9.19 10.03 9.12 9.94 71.4M
2021-08-23 9.06 9.27 8.71 9.12 61.3M
2021-08-20 9.17 9.20 8.88 9.09 39.2M
2021-08-19 8.93 9.26 8.56 9.18 46.0M
2021-08-18 9.12 9.38 8.68 8.93 60.8M
2021-08-17 8.90 9.50 8.88 9.00 58.9M
2021-08-16 9.45 9.45 8.95 9.00 48.8M
2021-08-13 9.25 9.55 8.80 9.24 87.0M
2021-08-12 8.43 9.19 8.43 9.19 87.5M
2021-08-11 8.00 8.78 7.98 8.35 88.2M
2021-08-10 8.10 8.30 7.93 8.04 58.6M
2021-08-09 8.59 8.65 7.98 8.13 71.9M
2021-08-06 8.69 8.93 8.38 8.55 71.4M
2021-08-05 8.92 9.24 8.50 8.61 108.5M
2021-08-04 7.71 8.50 7.67 8.50 77.6M
2021-08-03 7.80 8.15 7.65 7.73 71.9M
2021-08-02 7.30 7.98 7.27 7.71 86.7M
2021-07-30 7.49 7.66 7.20 7.31 76.0M
2021-07-29 7.30 7.56 7.04 7.52 91.7M
2021-07-28 7.04 7.35 6.66 7.15 111.9M
2021-07-27 7.11 7.73 7.03 7.04 135.2M
2021-07-26 6.96 7.25 6.96 7.04 87.3M
2021-07-23 7.30 7.34 6.88 7.00 115.7M
2021-07-22 6.75 7.45 6.69 7.31 113.6M
2021-07-21 6.80 7.24 6.69 7.06 169.7M
2021-07-20 6.42 6.94 6.35 6.70 182.0M
2021-07-19 5.88 6.56 5.88 6.56 143.2M
2021-07-16 5.58 6.07 5.58 5.96 150.3M
2021-07-15 5.35 5.59 5.31 5.52 60.9M
2021-07-14 5.38 5.44 5.30 5.36 53.1M
2021-07-13 5.14 5.45 5.11 5.35 65.6M
2021-07-12 5.08 5.20 5.04 5.14 23.6M
2021-07-09 4.86 5.24 4.84 5.13 42.1M
2021-07-08 4.85 4.90 4.82 4.88 8.7M
2021-07-07 4.81 4.87 4.77 4.86 6.9M
2021-07-06 4.79 4.82 4.79 4.82 5.0M
2021-07-05 4.80 4.81 4.77 4.81 5.2M
2021-07-02 4.75 4.80 4.74 4.80 6.3M
2021-07-01 4.76 4.81 4.72 4.77 7.2M
2021-06-30 4.82 4.83 4.72 4.75 12.7M
2021-06-29 4.92 4.93 4.79 4.81 11.9M
2021-06-28 4.96 4.98 4.89 4.92 9.3M
2021-06-25 4.94 4.96 4.92 4.95 9.0M
2021-06-24 4.91 4.98 4.89 4.94 9.7M
2021-06-23 4.91 4.94 4.87 4.91 9.0M
2021-06-22 4.89 4.94 4.89 4.93 8.3M
2021-06-21 4.99 5.00 4.89 4.89 13.4M
2021-06-18 4.99 5.00 4.93 4.99 11.6M
2021-06-17 5.04 5.04 4.96 4.97 15.0M
2021-06-16 5.20 5.22 5.00 5.02 26.2M
2021-06-15 5.24 5.38 5.20 5.22 41.3M
2021-06-11 4.95 5.42 4.93 5.21 53.1M
2021-06-10 5.11 5.12 4.92 4.93 27.7M
2021-06-09 5.11 5.14 5.08 5.11 11.6M
2021-06-08 5.19 5.20 5.08 5.10 13.0M
2021-06-07 5.09 5.21 5.06 5.18 15.4M
2021-06-04 5.14 5.18 5.08 5.12 16.5M
2021-06-03 5.14 5.18 5.08 5.15 18.0M
2021-06-02 5.03 5.17 5.01 5.14 28.5M
2021-06-01 5.05 5.06 5.00 5.04 10.8M
2021-05-31 4.98 5.05 4.97 5.05 11.6M
2021-05-28 4.99 5.03 4.93 5.00 13.0M
2021-05-27 5.00 5.06 4.98 5.00 10.5M
2021-05-26 4.98 5.09 4.96 4.99 17.0M
2021-05-25 4.95 4.97 4.90 4.96 8.5M
2021-05-24 4.93 5.00 4.91 4.95 11.4M
2021-05-21 4.92 4.94 4.88 4.93 9.0M
2021-05-20 4.80 4.94 4.78 4.92 12.6M
2021-05-19 4.84 4.84 4.80 4.82 4.5M
2021-05-18 4.87 4.87 4.81 4.84 6.5M
2021-05-17 4.90 4.92 4.86 4.87 6.7M
2021-05-14 4.86 4.91 4.84 4.90 7.0M
2021-05-13 4.86 4.90 4.84 4.84 7.5M
2021-05-12 4.85 4.91 4.84 4.90 11.0M
2021-05-11 4.74 4.87 4.73 4.87 15.2M
2021-05-10 4.74 4.77 4.71 4.77 8.3M
2021-05-07 4.74 4.77 4.73 4.75 6.8M
2021-05-06 4.77 4.77 4.72 4.73 7.7M
2021-04-30 4.68 4.77 4.65 4.76 11.1M
2021-04-29 4.66 4.70 4.64 4.68 5.8M
2021-04-28 4.65 4.69 4.65 4.67 4.9M
2021-04-27 4.65 4.66 4.61 4.66 5.5M
2021-04-26 4.67 4.70 4.65 4.66 5.5M
2021-04-23 4.73 4.73 4.65 4.68 5.4M
2021-04-22 4.69 4.74 4.67 4.73 6.3M
2021-04-21 4.73 4.74 4.68 4.68 6.2M
2021-04-20 4.74 4.75 4.71 4.74 6.0M
2021-04-19 4.73 4.75 4.69 4.74 7.6M
2021-04-16 4.69 4.72 4.68 4.71 6.4M
2021-04-15 4.69 4.74 4.66 4.68 8.4M
2021-04-14 4.61 4.67 4.58 4.64 7.1M
2021-04-13 4.83 4.83 4.60 4.61 19.5M
2021-04-12 4.75 4.84 4.73 4.83 12.9M
2021-04-09 4.75 4.78 4.74 4.75 6.5M
2021-04-08 4.79 4.82 4.75 4.76 7.6M
2021-04-07 4.77 4.81 4.74 4.81 7.5M
2021-04-06 4.74 4.79 4.74 4.77 4.9M
2021-04-02 4.78 4.79 4.73 4.74 8.4M
2021-04-01 4.80 4.82 4.77 4.79 6.9M
2021-03-31 4.77 4.81 4.76 4.78 6.3M
2021-03-30 4.87 4.89 4.76 4.79 12.5M
2021-03-29 4.86 4.90 4.81 4.89 11.2M
2021-03-26 4.86 4.91 4.83 4.87 13.5M
2021-03-25 4.97 4.99 4.84 4.86 16.5M
2021-03-24 5.05 5.09 4.95 4.95 21.3M
2021-03-23 5.17 5.18 5.03 5.07 25.9M
2021-03-22 4.94 5.16 4.90 5.15 42.2M
2021-03-19 4.86 4.95 4.85 4.91 15.2M
2021-03-18 4.76 4.93 4.76 4.88 16.8M
2021-03-17 4.78 4.80 4.72 4.76 6.4M
2021-03-16 4.75 4.80 4.73 4.78 5.6M
2021-03-15 4.75 4.78 4.72 4.76 7.6M
2021-03-12 4.70 4.75 4.68 4.74 8.7M
2021-03-11 4.63 4.72 4.61 4.72 8.6M
2021-03-10 4.62 4.67 4.60 4.61 8.4M
2021-03-09 4.80 4.82 4.61 4.64 18.6M
2021-03-08 4.90 4.94 4.81 4.81 13.9M
2021-03-05 4.80 4.90 4.80 4.89 13.9M
2021-03-04 4.85 4.86 4.78 4.82 17.0M
2021-03-03 4.82 4.90 4.81 4.88 16.1M
2021-03-02 4.99 5.01 4.83 4.83 24.6M
2021-03-01 5.02 5.09 4.93 5.01 24.7M
2021-02-26 5.03 5.12 4.98 5.04 24.9M
2021-02-25 4.95 5.15 4.87 5.10 40.1M
2021-02-24 4.97 5.05 4.86 4.92 28.4M
2021-02-23 4.74 5.21 4.70 4.99 56.9M
2021-02-22 4.90 4.95 4.73 4.74 35.8M
2021-02-19 4.81 4.91 4.78 4.90 24.8M
2021-02-18 4.81 4.94 4.77 4.82 30.4M
2021-02-10 4.71 4.78 4.66 4.76 19.4M
2021-02-09 4.70 4.77 4.65 4.75 25.3M
2021-02-08 4.49 4.82 4.48 4.73 33.1M
2021-02-05 4.60 4.72 4.51 4.52 25.0M
2021-02-04 4.46 4.73 4.44 4.65 32.7M
2021-02-03 4.59 4.59 4.47 4.48 13.7M
2021-02-02 4.56 4.65 4.53 4.60 16.4M
2021-02-01 4.45 4.54 4.41 4.54 14.1M
2021-01-29 4.56 4.60 4.43 4.51 15.5M
2021-01-28 4.52 4.65 4.51 4.54 19.0M
2021-01-27 4.47 4.63 4.46 4.57 19.8M
2021-01-26 4.51 4.54 4.43 4.47 11.1M
2021-01-25 4.41 4.57 4.37 4.54 23.5M
2021-01-22 4.45 4.46 4.38 4.40 10.8M
2021-01-21 4.43 4.50 4.41 4.48 13.7M
2021-01-20 4.51 4.56 4.41 4.46 28.2M
2021-01-19 4.36 4.81 4.34 4.55 51.8M
2021-01-18 4.28 4.39 4.28 4.37 9.4M
2021-01-15 4.29 4.32 4.27 4.29 4.6M
2021-01-14 4.28 4.33 4.26 4.29 6.2M
2021-01-13 4.35 4.36 4.25 4.28 10.3M
2021-01-12 4.28 4.37 4.26 4.35 7.2M
2021-01-11 4.33 4.36 4.26 4.28 7.1M
2021-01-08 4.37 4.40 4.26 4.32 8.6M
2021-01-07 4.46 4.47 4.33 4.37 9.4M
2021-01-06 4.44 4.47 4.40 4.47 11.9M
2021-01-05 4.37 4.49 4.36 4.44 12.6M
2021-01-04 4.36 4.40 4.33 4.39 9.1M