Shanxi Yongdong Chemistry Industry Co Ltd (002753)

002753
🏛️ China →
6.93
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 8.43 8.49 8.31 8.36 2.8M
2022-12-29 8.45 8.54 8.36 8.39 3.5M
2022-12-28 8.99 9.05 8.47 8.48 7.2M
2022-12-27 8.78 9.20 8.78 8.99 7.4M
2022-12-26 8.47 8.83 8.42 8.78 5.5M
2022-12-23 8.60 8.70 8.12 8.39 7.3M
2022-12-22 9.14 9.15 8.60 8.67 6.8M
2022-12-21 9.37 9.37 9.05 9.14 3.2M
2022-12-20 9.30 9.43 9.21 9.29 2.6M
2022-12-19 9.55 9.55 9.19 9.27 6.1M
2022-12-16 9.33 9.38 9.23 9.34 3.7M
2022-12-15 9.13 9.41 9.09 9.41 5.6M
2022-12-14 8.97 9.20 8.96 9.11 3.4M
2022-12-13 9.03 9.08 8.95 8.97 2.6M
2022-12-12 9.04 9.11 8.99 9.03 2.9M
2022-12-09 9.14 9.15 9.04 9.07 2.4M
2022-12-08 9.08 9.18 9.02 9.05 2.7M
2022-12-07 9.13 9.14 9.01 9.05 2.7M
2022-12-06 9.17 9.18 9.05 9.10 2.9M
2022-12-05 9.13 9.25 9.03 9.18 4.8M
2022-12-02 8.79 9.13 8.77 9.10 5.7M
2022-12-01 8.98 9.00 8.81 8.82 3.1M
2022-11-30 8.80 8.98 8.74 8.86 4.5M
2022-11-29 8.57 8.70 8.54 8.69 2.4M
2022-11-28 8.51 8.61 8.42 8.55 2.5M
2022-11-25 8.74 8.78 8.60 8.60 2.2M
2022-11-24 8.60 8.82 8.60 8.72 2.4M
2022-11-23 8.63 8.68 8.39 8.63 2.7M
2022-11-22 8.80 8.85 8.56 8.60 2.9M
2022-11-21 8.64 8.83 8.58 8.82 2.4M
2022-11-18 8.79 8.88 8.68 8.68 3.0M
2022-11-17 9.02 9.02 8.70 8.79 3.7M
2022-11-16 9.01 9.08 8.88 8.93 3.0M
2022-11-15 8.64 9.06 8.58 9.03 5.0M
2022-11-14 8.73 8.81 8.59 8.62 3.4M
2022-11-11 8.88 8.92 8.73 8.75 3.1M
2022-11-10 8.81 8.87 8.69 8.71 2.6M
2022-11-09 8.87 8.96 8.75 8.85 2.9M
2022-11-08 8.96 9.06 8.79 8.86 5.6M
2022-11-07 8.53 9.17 8.48 8.96 9.2M
2022-11-04 8.39 8.53 8.37 8.50 3.8M
2022-11-03 8.20 8.43 8.20 8.39 3.6M
2022-11-02 8.33 8.34 8.18 8.23 2.8M
2022-11-01 8.03 8.21 8.00 8.19 3.4M
2022-10-31 7.68 8.02 7.68 7.96 4.7M
2022-10-28 8.18 8.26 7.66 7.68 7.7M
2022-10-27 8.34 8.44 8.16 8.18 4.5M
2022-10-26 8.38 8.50 8.31 8.34 4.3M
2022-10-25 8.21 8.47 8.03 8.38 5.7M
2022-10-24 8.36 8.48 8.14 8.21 3.8M
2022-10-21 8.56 8.63 8.18 8.31 4.4M
2022-10-20 8.65 8.67 8.43 8.59 4.2M
2022-10-19 8.71 8.81 8.61 8.65 3.1M
2022-10-18 8.79 8.86 8.67 8.71 3.7M
2022-10-17 8.62 8.81 8.58 8.79 3.4M
2022-10-14 8.70 8.81 8.52 8.67 5.1M
2022-10-13 8.60 8.79 8.49 8.67 4.8M
2022-10-12 8.40 8.62 8.12 8.60 5.6M
2022-10-11 8.09 8.35 8.02 8.28 5.3M
2022-10-10 8.19 8.29 8.06 8.09 3.6M
2022-09-30 8.45 8.69 8.11 8.18 4.3M
2022-09-29 8.58 8.66 8.30 8.37 4.1M
2022-09-28 8.85 9.00 8.50 8.50 5.8M
2022-09-27 8.88 8.91 8.59 8.87 5.0M
2022-09-26 8.99 9.04 8.75 8.80 5.8M
2022-09-23 9.38 9.44 8.95 9.01 5.1M
2022-09-22 9.33 9.56 9.15 9.37 5.8M
2022-09-21 9.24 9.44 9.05 9.40 6.8M
2022-09-20 8.75 9.46 8.75 9.24 10.3M
2022-09-19 8.76 8.82 8.50 8.75 5.2M
2022-09-16 8.92 9.05 8.68 8.69 6.8M
2022-09-15 9.21 9.27 8.84 8.96 7.5M
2022-09-14 9.28 9.49 9.14 9.14 7.1M
2022-09-13 9.42 9.73 9.42 9.50 8.9M
2022-09-09 10.51 10.78 9.28 9.51 17.7M
2022-09-08 10.16 10.25 9.81 9.95 9.3M
2022-09-07 10.30 10.74 10.12 10.15 8.1M
2022-09-06 9.79 10.45 9.72 10.35 11.4M
2022-09-05 9.80 10.02 9.62 9.74 8.9M
2022-09-02 9.72 10.10 9.58 9.74 7.9M
2022-09-01 9.99 10.00 9.56 9.64 6.3M
2022-08-31 10.59 10.59 9.71 9.84 17.8M
2022-08-30 10.92 10.92 10.38 10.39 8.0M
2022-08-29 10.47 10.90 10.11 10.73 11.3M
2022-08-26 11.20 11.39 10.40 10.49 13.1M
2022-08-25 11.56 11.58 10.75 11.15 15.5M
2022-08-24 12.39 13.05 11.50 11.51 28.2M
2022-08-23 11.56 12.78 11.49 12.78 29.9M
2022-08-22 11.33 11.75 11.01 11.62 12.7M
2022-08-19 11.77 11.98 11.31 11.32 7.5M
2022-08-18 11.67 11.91 11.35 11.81 9.2M
2022-08-17 12.31 12.31 11.64 11.88 12.6M
2022-08-16 12.14 12.50 12.00 12.11 10.1M
2022-08-15 11.86 12.31 11.73 12.08 12.1M
2022-08-12 12.17 12.67 11.77 11.85 14.9M
2022-08-11 12.62 12.65 12.05 12.16 13.9M
2022-08-10 12.31 13.21 12.22 12.72 27.7M
2022-08-09 11.50 12.60 11.46 12.60 20.7M
2022-08-08 11.21 11.78 10.60 11.45 14.8M
2022-08-05 11.68 11.96 10.82 11.10 21.3M
2022-08-04 11.47 11.87 11.12 11.32 18.0M
2022-08-03 11.56 12.08 10.89 11.14 25.4M
2022-08-02 11.20 12.38 10.66 11.74 40.9M
2022-08-01 10.51 11.33 10.41 11.33 14.9M
2022-07-29 10.48 10.60 10.12 10.30 13.2M
2022-07-28 10.99 11.28 10.40 10.47 19.8M
2022-07-27 10.10 11.00 9.91 10.90 20.1M
2022-07-26 9.49 10.46 9.36 10.02 17.1M
2022-07-25 9.06 9.74 9.06 9.58 11.7M
2022-07-22 9.55 9.56 9.08 9.19 8.5M
2022-07-21 9.60 9.87 9.37 9.43 10.3M
2022-07-20 9.40 9.74 9.16 9.62 13.3M
2022-07-19 9.24 9.40 9.08 9.22 13.9M
2022-07-18 8.41 9.20 8.41 9.01 14.3M
2022-07-15 8.76 8.83 8.45 8.46 9.0M
2022-07-14 8.68 8.94 8.62 8.84 7.5M
2022-07-13 8.58 8.88 8.50 8.72 9.6M
2022-07-12 8.71 8.74 8.55 8.59 10.5M
2022-07-11 8.82 8.91 8.60 8.71 9.3M
2022-07-08 9.32 9.41 8.80 8.87 19.2M
2022-07-07 9.06 9.56 9.03 9.47 18.9M
2022-07-06 9.38 9.65 9.00 9.08 20.1M
2022-07-05 9.72 9.88 9.32 9.52 39.1M
2022-07-04 9.60 10.38 9.45 10.15 43.9M
2022-07-01 10.31 10.34 9.32 9.44 30.4M
2022-06-30 10.11 11.08 10.00 10.35 29.7M
2022-06-29 10.19 11.29 10.11 10.61 40.1M
2022-06-28 10.62 10.98 9.74 10.34 36.8M
2022-06-27 9.88 10.82 9.88 10.82 33.0M
2022-06-24 10.07 11.28 9.81 9.84 44.9M
2022-06-23 9.69 10.37 9.60 10.37 56.0M
2022-06-22 8.46 9.43 8.46 9.43 21.1M
2022-06-21 8.39 8.85 8.21 8.57 25.5M
2022-06-20 7.94 8.33 7.91 8.33 10.5M
2022-06-17 7.46 7.58 7.45 7.57 1.8M
2022-06-16 7.56 7.61 7.45 7.49 1.9M
2022-06-15 7.66 7.71 7.54 7.56 2.8M
2022-06-14 7.50 7.67 7.45 7.66 2.9M
2022-06-13 7.54 7.61 7.49 7.56 2.0M
2022-06-10 7.54 7.59 7.48 7.55 2.6M
2022-06-09 7.66 7.68 7.46 7.52 1.5M
2022-06-08 7.65 7.70 7.45 7.62 2.4M
2022-06-07 7.73 7.73 7.54 7.66 2.4M
2022-06-06 7.65 7.73 7.58 7.65 2.4M
2022-06-02 7.74 7.85 7.68 7.83 2.7M
2022-06-01 7.64 7.76 7.62 7.73 1.9M
2022-05-31 7.77 7.77 7.58 7.69 2.6M
2022-05-30 7.48 7.82 7.44 7.75 3.8M
2022-05-27 7.50 7.58 7.39 7.48 1.7M
2022-05-26 7.46 7.61 7.27 7.47 2.3M
2022-05-25 7.25 7.46 7.25 7.43 1.8M
2022-05-24 7.56 7.64 7.25 7.27 3.4M
2022-05-23 7.34 7.58 7.32 7.56 3.2M
2022-05-20 7.40 7.40 7.28 7.35 2.4M
2022-05-19 7.20 7.38 7.12 7.32 3.1M
2022-05-18 7.15 7.62 7.15 7.32 5.9M
2022-05-17 7.10 7.14 7.02 7.09 2.0M
2022-05-16 7.19 7.20 7.05 7.08 2.7M
2022-05-13 6.92 7.13 6.92 7.10 3.3M
2022-05-12 6.91 6.99 6.80 6.91 2.5M
2022-05-11 6.92 7.02 6.89 6.91 4.3M
2022-05-10 6.80 6.91 6.75 6.88 2.4M
2022-05-09 6.72 6.91 6.70 6.88 2.2M
2022-05-06 6.80 6.89 6.69 6.74 3.2M
2022-05-05 7.05 7.05 6.81 6.94 3.1M
2022-04-29 6.68 7.05 6.66 7.04 6.8M
2022-04-28 7.20 7.26 7.00 7.09 2.3M
2022-04-27 6.92 7.21 6.80 7.21 2.8M
2022-04-26 7.20 7.27 7.00 7.00 3.0M
2022-04-25 7.75 7.75 7.20 7.20 4.0M
2022-04-22 8.12 8.12 7.72 7.89 3.4M
2022-04-21 8.50 8.53 8.10 8.15 3.3M
2022-04-20 8.59 8.74 8.48 8.55 2.8M
2022-04-19 8.35 8.58 8.32 8.55 2.5M
2022-04-18 8.38 8.39 8.19 8.35 2.0M
2022-04-15 8.47 8.61 8.41 8.45 2.7M
2022-04-14 8.38 8.52 8.37 8.47 1.8M
2022-04-13 8.48 8.48 8.35 8.35 1.9M
2022-04-12 8.29 8.53 8.28 8.52 2.4M
2022-04-11 8.45 8.56 8.28 8.34 3.5M
2022-04-08 8.71 8.78 8.48 8.57 6.5M
2022-04-07 9.10 9.10 8.91 9.00 6.5M
2022-04-06 8.95 9.15 8.95 9.15 8.6M
2022-04-01 8.78 8.95 8.75 8.95 5.5M
2022-03-31 8.60 8.73 8.58 8.67 2.4M
2022-03-30 8.55 8.64 8.48 8.64 1.7M
2022-03-29 8.64 8.64 8.46 8.49 1.8M
2022-03-28 8.65 8.67 8.41 8.55 2.4M
2022-03-25 8.63 8.74 8.58 8.63 2.3M
2022-03-24 8.70 8.70 8.58 8.60 1.7M
2022-03-23 8.82 8.84 8.68 8.71 3.3M
2022-03-22 8.82 8.89 8.70 8.82 3.7M
2022-03-21 8.73 8.95 8.69 8.80 3.5M
2022-03-18 8.55 8.83 8.51 8.75 3.7M
2022-03-17 8.59 8.74 8.51 8.74 5.1M
2022-03-16 8.50 8.66 8.09 8.59 5.5M
2022-03-15 8.76 8.88 8.40 8.51 5.0M
2022-03-14 9.11 9.15 8.88 8.91 3.0M
2022-03-11 8.80 9.06 8.56 9.05 2.7M
2022-03-10 8.75 8.97 8.75 8.82 2.7M
2022-03-09 8.95 8.95 8.28 8.61 4.0M
2022-03-08 9.33 9.33 8.85 8.85 3.9M
2022-03-07 9.45 9.45 9.22 9.27 2.9M
2022-03-04 9.45 9.52 9.30 9.35 3.0M
2022-03-03 9.47 9.61 9.42 9.47 4.6M
2022-03-02 9.30 9.44 9.25 9.43 3.5M
2022-03-01 9.20 9.34 9.20 9.31 2.5M
2022-02-28 9.32 9.32 9.02 9.20 2.5M
2022-02-25 9.18 9.36 9.18 9.22 3.3M
2022-02-24 9.41 9.48 8.96 9.08 6.5M
2022-02-23 9.35 9.48 9.33 9.45 3.3M
2022-02-22 9.30 9.37 9.19 9.29 2.8M
2022-02-21 9.33 9.39 9.26 9.38 2.5M
2022-02-18 9.14 9.28 9.10 9.28 2.3M
2022-02-17 9.19 9.32 9.13 9.17 3.1M
2022-02-16 9.04 9.23 9.02 9.22 3.6M
2022-02-15 9.04 9.05 8.91 8.95 1.9M
2022-02-14 8.99 9.11 8.96 9.01 2.1M
2022-02-11 9.19 9.19 8.95 8.97 2.7M
2022-02-10 9.17 9.22 9.11 9.19 2.2M
2022-02-09 9.08 9.19 9.05 9.16 2.8M
2022-02-08 8.89 9.11 8.88 9.10 2.7M
2022-02-07 8.81 8.95 8.78 8.90 2.7M
2022-01-28 8.66 8.78 8.51 8.70 2.2M
2022-01-27 8.80 8.80 8.57 8.57 2.6M
2022-01-26 8.65 8.80 8.61 8.80 2.4M
2022-01-25 9.18 9.18 8.63 8.65 4.7M
2022-01-24 9.27 9.27 9.05 9.19 2.4M
2022-01-21 9.23 9.34 9.21 9.29 3.5M
2022-01-20 9.78 9.88 9.22 9.22 8.8M
2022-01-19 9.53 9.78 9.51 9.61 3.7M
2022-01-18 9.92 9.97 9.56 9.61 6.1M
2022-01-17 9.83 9.97 9.83 9.90 3.8M
2022-01-14 10.01 10.09 9.84 9.86 5.1M
2022-01-13 10.15 10.21 10.01 10.05 4.5M
2022-01-12 10.12 10.23 10.09 10.17 4.8M
2022-01-11 10.00 10.20 9.97 10.15 5.8M
2022-01-10 9.90 10.11 9.85 10.00 3.7M
2022-01-07 10.07 10.14 9.88 9.89 5.5M
2022-01-06 10.07 10.22 9.96 10.09 6.1M
2022-01-05 10.09 10.16 9.81 10.16 7.9M
2022-01-04 9.87 10.06 9.85 10.05 7.6M