Shanghai Ziyan Foods Co Ltd (603057)

603057
🏛️ China →
19.64
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 21.72 22.58 19.84 20.09 16.8M
2024-12-30 19.25 21.11 19.11 21.11 18.5M
2024-12-27 19.38 19.44 19.04 19.19 6.8M
2024-12-26 18.67 19.83 18.52 19.57 8.0M
2024-12-25 18.53 18.96 18.23 18.80 5.3M
2024-12-24 18.12 18.94 18.00 18.69 6.1M
2024-12-23 18.99 19.30 18.00 18.11 7.0M
2024-12-20 17.51 18.99 17.41 18.99 4.0M
2024-12-19 17.47 17.54 16.81 17.26 3.0M
2024-12-18 17.90 17.98 17.47 17.56 2.9M
2024-12-17 18.91 18.98 17.78 17.87 5.3M
2024-12-16 19.05 19.76 18.52 18.93 5.9M
2024-12-13 19.50 19.60 19.10 19.14 6.6M
2024-12-12 18.40 19.89 18.26 19.66 10.8M
2024-12-11 17.68 18.96 17.62 18.46 7.6M
2024-12-10 17.82 18.88 17.60 17.71 7.3M
2024-12-09 17.02 17.85 17.02 17.39 4.4M
2024-12-06 18.18 18.30 17.59 17.89 5.1M
2024-12-05 19.25 19.25 18.00 18.26 6.2M
2024-12-04 18.44 19.15 18.23 18.40 4.2M
2024-12-03 18.66 18.96 18.43 18.67 3.5M
2024-12-02 18.23 18.97 18.08 18.74 5.5M
2024-11-29 17.77 18.61 17.76 18.21 6.0M
2024-11-28 18.11 18.66 17.61 17.85 7.2M
2024-11-27 18.78 19.93 18.10 18.46 9.5M
2024-11-26 18.42 19.12 18.19 19.03 5.3M
2024-11-25 17.64 19.08 17.64 18.70 6.9M
2024-11-22 17.98 18.11 17.61 17.68 2.4M
2024-11-21 17.85 18.13 17.79 18.02 2.3M
2024-11-20 17.66 18.00 17.39 17.97 2.7M
2024-11-19 16.97 17.75 16.96 17.61 2.5M
2024-11-18 17.60 17.80 16.85 16.98 2.9M
2024-11-15 17.17 18.00 17.17 17.61 4.0M
2024-11-14 17.63 18.21 17.31 17.36 3.3M
2024-11-13 17.42 17.63 17.18 17.58 2.0M
2024-11-12 17.61 17.75 17.29 17.46 2.7M
2024-11-11 17.38 17.48 16.97 17.48 3.0M
2024-11-08 18.08 18.15 17.29 17.47 4.0M
2024-11-07 16.79 17.85 16.79 17.82 5.2M
2024-11-06 17.09 17.14 16.77 16.96 2.9M
2024-11-05 16.75 17.14 16.63 17.10 3.9M
2024-11-04 16.19 16.76 16.10 16.71 3.2M
2024-11-01 16.18 16.63 16.01 16.27 2.8M
2024-10-31 16.25 16.31 16.06 16.19 1.3M
2024-10-30 16.43 16.53 16.10 16.27 1.6M
2024-10-29 17.00 17.03 16.39 16.48 2.5M
2024-10-28 16.82 17.09 16.58 16.96 3.8M
2024-10-25 16.77 16.98 16.23 16.74 2.9M
2024-10-24 17.01 17.26 16.90 16.98 1.1M
2024-10-23 17.25 17.41 17.07 17.15 1.7M
2024-10-22 16.76 17.30 16.70 17.29 2.2M
2024-10-21 17.15 17.17 16.55 16.85 2.9M
2024-10-18 16.76 17.30 16.55 17.04 2.2M
2024-10-17 17.17 17.17 16.61 16.64 1.9M
2024-10-16 16.60 17.30 16.45 16.90 2.3M
2024-10-15 17.10 17.12 16.60 16.60 1.7M
2024-10-14 16.69 17.14 16.25 17.05 2.4M
2024-10-11 17.20 17.26 16.31 16.52 2.2M
2024-10-10 16.97 17.59 16.90 16.98 3.0M
2024-10-09 18.49 18.49 16.91 16.98 4.8M
2024-10-08 20.60 20.82 18.05 18.79 6.9M
2024-09-30 17.81 19.09 17.53 18.95 4.1M
2024-09-27 16.84 17.70 16.81 17.48 2.5M
2024-09-26 15.75 16.85 15.62 16.80 2.9M
2024-09-25 15.95 16.14 15.61 15.62 1.6M
2024-09-24 15.61 15.86 15.40 15.82 1.3M
2024-09-23 15.50 15.83 15.45 15.53 0.8M
2024-09-20 15.60 15.72 15.26 15.69 1.4M
2024-09-19 15.05 15.75 15.03 15.60 1.7M
2024-09-18 14.86 15.00 14.69 14.99 0.8M
2024-09-13 15.11 15.34 14.93 14.97 0.9M
2024-09-12 15.47 15.59 15.12 15.12 0.9M
2024-09-11 15.26 15.55 15.17 15.40 0.9M
2024-09-10 15.18 15.37 15.00 15.28 1.3M
2024-09-09 15.20 15.64 15.15 15.19 1.4M
2024-09-06 15.76 15.84 15.23 15.27 1.7M
2024-09-05 15.44 16.01 15.41 15.84 1.9M
2024-09-04 15.25 15.55 15.12 15.44 1.7M
2024-09-03 15.19 15.33 15.00 15.25 1.8M
2024-09-02 14.94 15.36 14.91 15.19 3.0M
2024-08-30 14.73 15.26 14.66 15.05 2.1M
2024-08-29 15.13 15.20 14.94 15.19 1.4M
2024-08-28 14.91 15.33 14.72 15.10 2.0M
2024-08-27 14.21 15.06 14.20 15.06 3.2M
2024-08-26 14.45 14.45 14.10 14.30 1.2M
2024-08-23 14.20 14.45 13.93 14.45 1.1M
2024-08-22 14.39 14.53 14.06 14.21 1.4M
2024-08-21 14.39 14.48 14.19 14.47 1.7M
2024-08-20 14.65 14.98 14.23 14.40 3.6M
2024-08-19 14.05 15.10 14.05 14.65 4.8M
2024-08-16 14.01 14.01 13.65 13.73 1.1M
2024-08-15 13.99 14.34 13.92 14.02 0.8M
2024-08-14 14.20 14.27 14.00 14.06 0.6M
2024-08-13 14.27 14.32 14.08 14.24 0.7M
2024-08-12 14.32 14.55 14.21 14.29 0.7M
2024-08-09 14.57 14.69 14.30 14.32 0.9M
2024-08-08 14.31 14.64 14.10 14.57 1.0M
2024-08-07 14.56 14.65 14.18 14.29 0.9M
2024-08-06 14.19 14.54 14.10 14.52 1.2M
2024-08-05 14.20 14.58 14.06 14.09 1.3M
2024-08-02 14.08 14.50 14.02 14.20 1.0M
2024-08-01 14.28 14.46 14.05 14.10 1.2M
2024-07-31 13.60 14.28 13.57 14.28 1.3M
2024-07-30 13.53 13.73 13.45 13.65 0.7M
2024-07-29 13.65 13.83 13.49 13.51 0.9M
2024-07-26 13.80 13.91 13.72 13.77 0.4M
2024-07-25 13.44 13.85 13.33 13.71 0.9M
2024-07-24 13.58 13.67 13.37 13.43 1.3M
2024-07-23 14.19 14.19 13.58 13.59 1.2M
2024-07-22 14.14 14.33 14.05 14.12 0.6M
2024-07-19 14.09 14.29 13.96 14.20 0.9M
2024-07-18 14.10 14.31 13.96 14.20 1.1M
2024-07-17 13.86 14.27 13.83 14.12 1.1M
2024-07-16 14.22 14.33 13.88 13.96 1.0M
2024-07-15 14.54 14.69 14.17 14.25 1.2M
2024-07-12 14.88 14.96 14.61 14.65 1.1M
2024-07-11 14.55 14.94 14.55 14.87 0.9M
2024-07-10 14.39 14.63 14.03 14.43 0.9M
2024-07-09 14.19 14.45 13.91 14.33 1.0M
2024-07-08 14.80 14.81 14.16 14.19 1.3M
2024-07-05 14.72 14.92 14.53 14.80 0.6M
2024-07-04 15.31 15.37 14.60 14.73 1.5M
2024-07-03 15.40 15.68 15.22 15.34 0.7M
2024-07-02 15.54 15.66 15.32 15.40 0.5M
2024-07-01 15.40 15.62 15.10 15.55 1.0M
2024-06-28 15.51 15.65 15.20 15.32 0.8M
2024-06-27 15.89 15.99 15.41 15.43 1.0M
2024-06-26 15.46 15.98 15.39 15.93 0.8M
2024-06-25 15.07 15.65 15.07 15.46 1.1M
2024-06-24 15.58 15.59 15.03 15.08 1.4M
2024-06-21 16.04 16.10 15.80 15.84 0.9M
2024-06-20 16.34 16.42 15.98 16.04 0.9M
2024-06-19 16.67 16.67 16.30 16.33 0.8M
2024-06-18 16.67 16.99 16.56 16.59 0.9M
2024-06-17 16.50 16.78 16.48 16.64 0.6M
2024-06-14 16.68 16.82 16.36 16.67 1.0M
2024-06-13 17.22 17.22 16.67 16.75 0.6M
2024-06-12 16.97 17.26 16.96 16.98 0.6M
2024-06-11 16.51 17.13 16.51 17.04 1.0M
2024-06-07 16.77 17.10 16.73 17.02 0.7M
2024-06-06 17.42 17.57 16.65 16.77 1.6M
2024-06-05 17.99 17.99 17.39 17.41 1.1M
2024-06-04 17.79 17.98 17.67 17.96 0.8M
2024-06-03 17.68 17.92 17.63 17.75 1.2M
2024-05-31 17.74 17.99 17.64 17.77 0.9M
2024-05-30 18.00 18.18 17.75 17.82 1.3M
2024-05-29 18.10 18.23 17.98 18.10 0.8M
2024-05-28 18.33 18.43 18.04 18.10 0.9M
2024-05-27 18.26 18.48 18.11 18.36 0.8M
2024-05-24 18.95 18.95 18.21 18.26 1.5M
2024-05-23 20.19 20.19 19.43 19.59 1.5M
2024-05-22 20.09 20.20 19.86 20.10 1.2M
2024-05-21 20.08 20.40 19.81 20.00 1.4M
2024-05-20 19.76 20.12 19.69 20.04 1.8M
2024-05-17 19.43 19.84 19.26 19.64 1.2M
2024-05-16 19.77 19.79 19.39 19.43 0.7M
2024-05-15 20.11 20.11 19.56 19.57 0.9M
2024-05-14 19.24 20.06 19.24 19.93 1.6M
2024-05-13 19.46 19.50 19.08 19.28 0.9M
2024-05-10 19.90 19.90 19.44 19.50 1.4M
2024-05-09 19.61 19.93 19.49 19.74 0.8M
2024-05-08 19.60 19.75 19.53 19.58 1.0M
2024-05-07 20.00 20.05 19.69 19.75 1.3M
2024-05-06 19.85 20.00 19.70 19.96 1.5M
2024-04-30 19.60 19.80 19.55 19.61 1.2M
2024-04-29 19.34 19.75 19.26 19.64 1.7M
2024-04-26 19.23 19.34 19.00 19.25 1.2M
2024-04-25 19.02 19.40 18.87 19.19 1.4M
2024-04-24 18.94 19.04 18.60 19.03 1.4M
2024-04-23 19.16 19.27 18.85 18.86 1.4M
2024-04-22 19.38 19.60 18.31 19.20 4.1M
2024-04-19 19.49 19.79 19.02 19.61 3.8M
2024-04-18 18.66 20.48 18.54 19.84 4.5M
2024-04-17 18.24 18.84 18.24 18.70 1.6M
2024-04-16 18.86 18.99 18.19 18.27 1.9M
2024-04-15 19.48 19.52 18.51 18.86 1.8M
2024-04-12 19.64 19.79 19.39 19.39 1.0M
2024-04-11 19.60 19.95 19.45 19.72 1.2M
2024-04-10 19.69 19.92 19.45 19.66 1.5M
2024-04-09 20.25 20.25 19.46 19.76 2.5M
2024-04-08 19.84 20.25 19.65 20.18 2.6M
2024-04-03 19.64 19.88 19.50 19.84 1.3M
2024-04-02 19.57 19.75 19.35 19.64 1.2M
2024-04-01 19.38 19.73 19.25 19.64 1.7M
2024-03-29 18.90 19.25 18.82 19.20 1.1M
2024-03-28 19.04 19.19 18.50 18.92 1.5M
2024-03-27 19.11 19.54 19.10 19.17 1.9M
2024-03-26 18.92 19.24 18.91 19.06 1.1M
2024-03-25 19.41 19.60 19.01 19.01 1.7M
2024-03-22 19.58 19.88 19.34 19.60 2.0M
2024-03-21 19.38 19.75 19.20 19.58 1.2M
2024-03-20 19.54 19.54 19.30 19.40 1.4M
2024-03-19 19.16 19.65 19.16 19.55 2.0M
2024-03-18 19.23 19.30 18.80 19.28 1.6M
2024-03-15 18.77 19.28 18.77 19.22 1.5M
2024-03-14 18.93 19.28 18.77 18.98 1.4M
2024-03-13 19.30 19.39 18.94 19.03 1.6M
2024-03-12 18.66 19.39 18.60 19.34 2.4M
2024-03-11 18.21 18.70 18.00 18.70 2.0M
2024-03-08 18.38 18.48 18.04 18.19 1.3M
2024-03-07 18.55 18.67 18.30 18.30 1.2M
2024-03-06 18.59 18.80 18.33 18.56 1.0M
2024-03-05 18.92 18.92 18.55 18.67 1.3M
2024-03-04 18.98 19.05 18.55 18.92 2.4M
2024-03-01 18.81 19.04 18.63 18.80 1.9M
2024-02-29 18.40 19.05 18.36 18.93 2.0M
2024-02-28 19.63 19.87 18.65 18.65 2.5M
2024-02-27 19.40 19.64 19.24 19.64 1.3M
2024-02-26 19.35 19.63 19.11 19.42 1.4M
2024-02-23 19.25 19.38 18.94 19.30 1.4M
2024-02-22 19.15 19.37 18.90 19.34 1.3M
2024-02-21 18.89 19.60 18.71 19.15 1.8M
2024-02-20 18.90 19.02 18.59 18.94 1.2M
2024-02-19 19.31 19.48 18.74 18.98 2.3M
2024-02-08 18.53 19.38 18.53 19.19 3.1M
2024-02-07 18.24 19.30 18.23 18.50 3.2M
2024-02-06 16.92 18.48 16.80 18.24 2.0M
2024-02-05 17.92 17.93 16.68 17.25 1.7M
2024-02-02 18.23 18.55 17.12 17.85 1.8M
2024-02-01 17.89 18.47 17.72 18.23 1.7M
2024-01-31 18.55 18.70 17.51 18.03 2.4M
2024-01-30 19.00 19.60 18.67 18.75 2.8M
2024-01-29 20.69 20.89 19.95 20.01 1.7M
2024-01-26 21.20 21.50 20.70 20.82 2.1M
2024-01-25 21.23 21.57 20.63 21.50 2.3M
2024-01-24 20.60 21.40 20.60 21.40 1.9M
2024-01-23 20.99 20.99 20.22 20.59 1.6M
2024-01-22 21.70 21.97 20.71 20.99 2.7M
2024-01-19 22.35 22.56 22.02 22.18 1.3M
2024-01-18 22.20 22.50 21.71 22.40 1.9M
2024-01-17 22.91 22.99 22.35 22.52 1.5M
2024-01-16 22.73 23.00 22.55 22.93 1.8M
2024-01-15 22.69 23.55 22.58 22.84 3.0M
2024-01-12 22.35 23.30 22.23 22.79 3.2M
2024-01-11 22.40 22.70 22.05 22.50 2.3M
2024-01-10 21.78 22.52 21.55 22.42 2.9M
2024-01-09 21.66 22.06 21.34 21.87 1.8M
2024-01-08 21.90 21.95 21.33 21.34 1.5M
2024-01-05 21.61 22.46 21.52 22.03 2.4M
2024-01-04 21.99 21.99 21.52 21.61 1.1M
2024-01-03 21.72 21.98 21.54 21.93 1.6M
2024-01-02 21.55 21.92 21.35 21.68 2.0M