Shenwu Energy Saving Co Ltd (000820)

000820
🏛️ China →
2.60
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
2025-09-26 2.57 2.60 2.55 2.60 2.0M
2025-09-25 2.61 2.61 2.57 2.58 2.4M
2025-09-24 2.56 2.63 2.56 2.61 2.7M
2025-09-23 2.62 2.63 2.55 2.57 4.4M
2025-09-22 2.64 2.65 2.61 2.61 1.6M
2025-09-19 2.64 2.67 2.62 2.64 2.3M
2025-09-18 2.67 2.70 2.63 2.64 4.9M
2025-09-17 2.69 2.72 2.65 2.68 6.8M
2025-09-16 2.68 2.72 2.67 2.70 4.4M
2025-09-15 2.72 2.73 2.65 2.68 5.8M
2025-09-12 2.75 2.76 2.70 2.73 4.4M
2025-09-11 2.75 2.77 2.69 2.71 6.1M
2025-09-10 2.65 2.77 2.63 2.74 7.6M
2025-09-09 2.64 2.67 2.62 2.65 3.8M
2025-09-08 2.60 2.67 2.60 2.65 5.7M
2025-09-05 2.62 2.63 2.54 2.61 6.0M
2025-09-04 2.65 2.67 2.61 2.63 3.5M
2025-09-03 2.65 2.66 2.60 2.62 4.3M
2025-09-02 2.64 2.70 2.63 2.65 4.7M
2025-09-01 2.73 2.73 2.60 2.66 9.9M
2025-08-29 2.78 2.79 2.73 2.74 5.5M
2025-08-28 2.78 2.81 2.75 2.79 8.6M
2025-08-27 2.79 2.84 2.74 2.79 10.9M
2025-08-26 2.78 2.82 2.76 2.80 7.4M
2025-08-25 2.82 2.82 2.76 2.78 7.8M
2025-08-22 2.82 2.85 2.80 2.82 8.1M
2025-08-21 2.81 2.85 2.77 2.82 9.8M
2025-08-20 2.70 2.83 2.68 2.83 13.0M
2025-08-19 2.74 2.74 2.69 2.70 5.6M
2025-08-18 2.69 2.72 2.67 2.69 6.5M
2025-08-15 2.67 2.72 2.64 2.68 7.2M
2025-08-14 2.74 2.75 2.68 2.68 6.8M
2025-08-13 2.79 2.79 2.75 2.75 5.0M
2025-08-12 2.77 2.79 2.75 2.78 4.4M
2025-08-11 2.80 2.83 2.75 2.78 6.1M
2025-08-08 2.76 2.77 2.72 2.74 6.5M
2025-08-07 2.78 2.79 2.74 2.76 13.4M
2025-08-06 2.83 2.90 2.81 2.83 17.1M
2025-08-05 2.75 2.79 2.74 2.76 5.0M
2025-08-04 2.75 2.79 2.72 2.75 3.1M
2025-08-01 2.77 2.81 2.76 2.77 3.0M
2025-07-31 2.70 2.83 2.68 2.80 8.3M
2025-07-30 2.74 2.76 2.66 2.70 7.5M
2025-07-29 2.78 2.79 2.72 2.75 6.4M
2025-07-28 2.85 2.86 2.76 2.79 7.7M
2025-07-25 2.84 2.93 2.83 2.87 7.1M
2025-07-24 2.85 2.88 2.84 2.85 5.3M
2025-07-23 2.87 2.89 2.85 2.86 4.2M
2025-07-22 2.90 2.92 2.86 2.89 5.5M
2025-07-21 2.94 2.96 2.87 2.89 9.4M
2025-07-18 3.02 3.05 2.89 2.93 12.5M
2025-07-17 3.00 3.12 2.94 2.99 26.2M
2025-07-16 2.92 3.03 2.90 3.03 19.5M
2025-07-15 2.82 2.89 2.77 2.89 20.3M
2025-07-14 2.74 2.76 2.72 2.75 3.2M
2025-07-11 2.75 2.77 2.73 2.75 3.0M
2025-07-10 2.77 2.79 2.74 2.76 2.5M
2025-07-09 2.75 2.80 2.73 2.78 3.8M
2025-07-08 2.73 2.77 2.71 2.75 2.8M
2025-07-07 2.81 2.81 2.70 2.73 7.3M
2025-07-04 2.77 2.91 2.77 2.83 8.8M
2025-07-03 2.80 2.83 2.76 2.77 5.5M
2025-07-02 2.84 2.84 2.80 2.81 3.8M
2025-07-01 2.86 2.86 2.82 2.84 4.4M
2025-06-30 2.86 2.87 2.83 2.85 4.0M
2025-06-27 2.86 2.88 2.82 2.83 4.6M
2025-06-26 2.85 2.89 2.82 2.86 4.4M
2025-06-25 2.88 2.88 2.82 2.83 5.4M
2025-06-24 2.86 2.92 2.82 2.88 4.9M
2025-06-23 2.80 2.88 2.79 2.87 3.1M
2025-06-20 2.91 2.91 2.79 2.86 4.6M
2025-06-19 3.00 3.05 2.86 2.87 11.4M
2025-06-18 2.87 2.98 2.85 2.98 11.3M
2025-06-17 2.89 2.91 2.84 2.84 4.8M
2025-06-16 2.91 2.97 2.85 2.86 5.7M
2025-06-13 3.02 3.04 2.90 2.90 9.3M
2025-06-12 3.06 3.07 2.99 3.05 10.0M
2025-06-11 2.97 3.04 2.94 3.03 8.2M
2025-06-10 2.96 3.04 2.92 2.99 10.3M
2025-06-09 2.83 2.98 2.82 2.97 10.1M
2025-06-06 2.88 2.98 2.84 2.88 8.6M
2025-06-05 2.90 2.97 2.83 2.85 9.9M
2025-06-04 3.02 3.09 2.92 2.93 16.2M
2025-06-03 2.80 2.94 2.80 2.94 7.9M
2025-05-30 2.85 2.88 2.77 2.80 16.5M
2025-05-29 2.88 2.95 2.86 2.92 30.6M
2025-05-28 3.23 3.24 3.01 3.01 20.5M
2025-05-27 3.08 3.17 3.05 3.17 24.9M
2025-05-26 3.07 3.07 2.85 3.02 40.7M
2025-05-23 2.76 2.92 2.70 2.92 19.9M
2025-05-22 2.76 2.78 2.70 2.78 21.2M
2025-05-21 2.55 2.65 2.51 2.65 14.7M
2025-05-20 2.45 2.52 2.45 2.52 20.6M
2025-05-19 2.34 2.40 2.34 2.40 8.4M
2025-05-16 2.45 2.45 2.29 2.29 11.8M
2025-05-15 2.36 2.45 2.33 2.40 10.8M
2025-05-14 2.30 2.38 2.28 2.35 14.3M
2025-05-13 2.37 2.38 2.22 2.28 21.3M
2025-05-12 2.13 2.27 2.11 2.27 15.2M
2025-05-09 2.04 2.16 2.04 2.16 16.4M
2025-05-08 2.01 2.07 1.99 2.06 12.1M
2025-05-07 1.95 2.04 1.94 2.00 20.3M
2025-05-06 1.86 2.05 1.86 2.04 34.8M
2025-04-30 1.96 1.96 1.96 1.96 2.1M
2025-04-28 2.18 2.19 2.03 2.06 12.3M
2025-04-25 2.16 2.22 2.14 2.16 9.0M
2025-04-24 2.24 2.24 2.15 2.17 10.2M
2025-04-23 2.25 2.29 2.20 2.21 9.9M
2025-04-22 2.35 2.35 2.23 2.24 16.7M
2025-04-21 2.33 2.38 2.19 2.36 18.7M
2025-04-18 2.51 2.54 2.37 2.40 23.5M
2025-04-17 2.36 2.55 2.31 2.55 19.5M
2025-04-16 2.38 2.39 2.28 2.32 7.6M
2025-04-15 2.45 2.45 2.36 2.38 6.5M
2025-04-14 2.37 2.42 2.36 2.41 9.1M
2025-04-11 2.30 2.35 2.27 2.33 6.4M
2025-04-10 2.26 2.39 2.26 2.32 11.9M
2025-04-09 2.10 2.24 1.97 2.22 12.0M
2025-04-08 2.17 2.25 2.10 2.16 12.3M
2025-04-07 2.36 2.36 2.25 2.25 7.3M
2025-04-03 2.47 2.51 2.47 2.50 7.6M
2025-04-02 2.57 2.60 2.51 2.51 11.2M
2025-04-01 2.55 2.70 2.48 2.61 18.8M
2025-03-31 2.50 2.61 2.46 2.56 19.4M
2025-03-28 2.85 2.88 2.72 2.72 13.8M
2025-03-27 2.90 2.92 2.82 2.84 12.5M
2025-03-26 2.88 2.92 2.77 2.90 19.1M
2025-03-25 3.13 3.14 2.88 2.93 34.6M
2025-03-24 3.05 3.36 2.94 3.20 46.6M
2025-03-21 3.03 3.09 2.99 3.05 18.8M
2025-03-20 3.04 3.09 3.01 3.04 15.2M
2025-03-19 3.13 3.18 3.04 3.05 21.5M
2025-03-18 3.18 3.23 3.08 3.09 34.7M
2025-03-17 2.92 3.18 2.89 3.18 35.4M
2025-03-14 2.88 2.91 2.82 2.89 12.2M
2025-03-13 2.93 2.94 2.84 2.85 10.2M
2025-03-12 2.89 2.95 2.87 2.92 12.7M
2025-03-11 2.88 2.95 2.85 2.89 9.8M
2025-03-10 2.85 2.94 2.85 2.91 12.7M
2025-03-07 2.91 2.91 2.83 2.84 8.4M
2025-03-06 2.87 2.92 2.83 2.90 10.5M
2025-03-05 2.90 2.90 2.82 2.87 8.2M
2025-03-04 2.91 2.92 2.86 2.91 7.8M
2025-03-03 2.91 2.97 2.88 2.90 9.1M
2025-02-28 2.96 2.98 2.90 2.90 9.5M
2025-02-27 3.01 3.03 2.94 2.98 12.0M
2025-02-26 2.98 3.05 2.98 3.01 9.3M
2025-02-25 2.99 3.06 2.97 2.99 11.5M
2025-02-24 2.97 3.06 2.94 3.02 11.0M
2025-02-21 3.02 3.02 2.94 2.98 10.8M
2025-02-20 3.03 3.06 2.99 3.02 7.4M
2025-02-19 2.98 3.03 2.97 3.02 9.2M
2025-02-18 3.10 3.11 2.96 2.98 14.1M
2025-02-17 2.96 3.11 2.96 3.08 15.2M
2025-02-14 3.09 3.11 2.98 2.99 14.3M
2025-02-13 3.10 3.14 3.05 3.09 12.7M
2025-02-12 3.11 3.12 3.03 3.10 14.7M
2025-02-11 3.27 3.28 3.07 3.10 22.9M
2025-02-10 3.16 3.31 3.14 3.25 18.8M
2025-02-07 3.03 3.26 3.03 3.16 22.0M
2025-02-06 3.01 3.07 2.93 3.01 19.3M
2025-02-05 2.86 3.06 2.86 3.06 26.9M
2025-01-27 3.00 3.00 3.00 3.00 10.3M
2025-01-24 3.50 3.59 3.29 3.33 30.7M
2025-01-23 3.80 3.97 3.60 3.65 28.8M
2025-01-22 3.96 3.99 3.64 3.73 41.6M
2025-01-21 3.67 3.99 3.55 3.99 44.2M
2025-01-20 3.80 3.80 3.54 3.63 21.7M
2025-01-17 3.77 3.86 3.61 3.84 23.3M
2025-01-16 3.91 3.94 3.73 3.78 23.8M
2025-01-15 3.95 4.09 3.81 3.91 31.6M
2025-01-14 3.89 4.26 3.71 4.11 56.5M
2025-01-13 3.48 3.89 3.40 3.89 33.7M
2025-01-10 3.89 4.20 3.50 3.54 46.0M
2025-01-09 3.46 3.89 3.46 3.89 35.4M
2025-01-08 3.19 3.54 3.16 3.54 20.7M
2025-01-07 3.07 3.33 3.02 3.22 11.4M
2025-01-06 3.07 3.12 2.88 3.03 8.0M
2025-01-03 3.35 3.35 3.06 3.09 9.3M
2025-01-02 3.43 3.52 3.21 3.30 10.9M