Shenyang Toly Bread Co Ltd (603866)

603866
🏛️ China →
5.40
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
2023-12-29 7.62 7.78 7.60 7.66 13.0M
2023-12-28 7.37 7.65 7.35 7.59 12.7M
2023-12-27 7.36 7.42 7.30 7.41 5.7M
2023-12-26 7.35 7.38 7.27 7.34 5.9M
2023-12-25 7.36 7.44 7.33 7.36 8.0M
2023-12-22 7.38 7.45 7.32 7.36 10.2M
2023-12-21 7.31 7.44 7.27 7.39 9.8M
2023-12-20 7.51 7.54 7.32 7.35 8.0M
2023-12-19 7.47 7.53 7.44 7.49 8.0M
2023-12-18 7.60 7.61 7.43 7.47 10.4M
2023-12-15 7.70 7.72 7.60 7.64 7.9M
2023-12-14 7.67 7.77 7.65 7.67 8.5M
2023-12-13 7.94 7.98 7.62 7.63 15.8M
2023-12-12 7.91 7.98 7.86 7.97 7.8M
2023-12-11 7.91 7.94 7.75 7.92 11.2M
2023-12-08 8.03 8.10 7.95 7.95 7.5M
2023-12-07 8.03 8.07 7.88 8.03 9.1M
2023-12-06 8.05 8.13 7.93 8.03 10.5M
2023-12-05 8.09 8.27 8.07 8.10 12.7M
2023-12-04 8.26 8.30 8.08 8.11 11.1M
2023-12-01 8.32 8.35 8.21 8.26 9.2M
2023-11-30 8.31 8.38 8.25 8.32 7.9M
2023-11-29 8.47 8.47 8.25 8.32 9.0M
2023-11-28 8.35 8.50 8.32 8.49 6.3M
2023-11-27 8.54 8.54 8.30 8.37 9.1M
2023-11-24 8.51 8.57 8.45 8.54 6.6M
2023-11-23 8.45 8.54 8.37 8.53 6.9M
2023-11-22 8.50 8.56 8.46 8.46 7.2M
2023-11-21 8.54 8.63 8.51 8.52 12.3M
2023-11-20 8.56 8.63 8.47 8.52 8.0M
2023-11-17 8.55 8.60 8.50 8.55 5.4M
2023-11-16 8.63 8.65 8.54 8.56 5.4M
2023-11-15 8.65 8.72 8.60 8.66 8.3M
2023-11-14 8.60 8.69 8.52 8.59 5.4M
2023-11-13 8.60 8.64 8.54 8.61 7.4M
2023-11-10 8.60 8.62 8.50 8.59 5.0M
2023-11-09 8.65 8.72 8.58 8.61 5.3M
2023-11-08 8.74 8.77 8.63 8.66 6.5M
2023-11-07 8.75 8.80 8.65 8.74 7.3M
2023-11-06 8.70 8.79 8.60 8.76 9.3M
2023-11-03 8.65 8.77 8.60 8.63 7.4M
2023-11-02 8.70 8.73 8.61 8.65 7.0M
2023-11-01 8.85 8.85 8.65 8.71 7.0M
2023-10-31 8.75 8.87 8.68 8.74 7.5M
2023-10-30 8.72 8.85 8.65 8.75 11.4M
2023-10-27 8.39 8.78 8.30 8.72 17.6M
2023-10-26 8.25 8.43 8.15 8.39 12.6M
2023-10-25 8.23 8.34 8.20 8.25 10.1M
2023-10-24 8.05 8.41 8.01 8.22 19.6M
2023-10-23 8.02 8.07 7.86 7.91 7.4M
2023-10-20 8.07 8.13 8.03 8.06 7.8M
2023-10-19 8.10 8.21 8.06 8.08 5.8M
2023-10-18 8.30 8.31 8.13 8.15 6.7M
2023-10-17 8.35 8.41 8.25 8.30 12.5M
2023-10-16 8.47 8.51 8.17 8.30 16.4M
2023-10-13 8.56 8.69 8.40 8.54 17.0M
2023-10-12 8.42 8.49 8.36 8.46 7.4M
2023-10-11 8.33 8.50 8.33 8.39 10.1M
2023-10-10 8.38 8.47 8.31 8.33 8.7M
2023-10-09 8.39 8.46 8.30 8.40 9.7M
2023-09-28 8.68 8.73 8.38 8.40 18.2M
2023-09-27 8.47 8.73 8.47 8.68 9.0M
2023-09-26 8.60 8.63 8.48 8.49 6.0M
2023-09-25 8.68 8.70 8.58 8.61 5.5M
2023-09-22 8.60 8.72 8.53 8.70 8.4M
2023-09-21 8.77 8.78 8.59 8.60 8.3M
2023-09-20 8.78 8.93 8.73 8.78 7.3M
2023-09-19 8.82 8.83 8.67 8.75 5.4M
2023-09-18 8.63 8.84 8.55 8.84 11.0M
2023-09-15 8.72 8.82 8.67 8.70 6.8M
2023-09-14 8.77 8.79 8.62 8.75 8.4M
2023-09-13 8.78 8.79 8.68 8.75 7.0M
2023-09-12 8.78 8.86 8.68 8.76 9.8M
2023-09-11 8.85 8.93 8.73 8.75 13.2M
2023-09-08 8.86 8.91 8.81 8.81 4.4M
2023-09-07 8.96 9.03 8.83 8.87 5.7M
2023-09-06 8.95 9.00 8.85 8.98 6.5M
2023-09-05 9.03 9.12 8.96 8.98 7.2M
2023-09-04 8.86 9.13 8.86 9.06 12.9M
2023-09-01 8.75 8.90 8.75 8.84 12.5M
2023-08-31 8.70 8.78 8.65 8.72 17.3M
2023-08-30 8.75 8.85 8.71 8.72 10.2M
2023-08-29 8.61 8.81 8.60 8.74 15.2M
2023-08-28 9.03 9.10 8.56 8.61 15.5M
2023-08-25 8.60 8.80 8.55 8.66 12.4M
2023-08-24 8.51 8.68 8.39 8.63 22.9M
2023-08-23 9.53 9.53 8.59 8.59 32.6M
2023-08-22 9.73 9.80 9.43 9.54 10.0M
2023-08-21 9.80 9.89 9.70 9.70 4.8M
2023-08-18 10.02 10.11 9.83 9.83 5.9M
2023-08-17 9.95 10.11 9.80 10.09 5.0M
2023-08-16 10.07 10.12 9.88 9.92 6.5M
2023-08-15 10.23 10.28 10.00 10.12 8.4M
2023-08-14 10.20 10.50 10.05 10.22 6.0M
2023-08-11 10.44 10.54 10.25 10.27 6.3M
2023-08-10 10.51 10.59 10.40 10.51 3.2M
2023-08-09 10.55 10.61 10.46 10.51 4.0M
2023-08-08 10.51 10.58 10.38 10.56 5.8M
2023-08-07 10.55 10.60 10.43 10.51 7.2M
2023-08-04 10.72 10.85 10.57 10.62 9.6M
2023-08-03 10.53 10.75 10.46 10.72 10.8M
2023-08-02 10.41 10.64 10.41 10.61 8.8M
2023-08-01 10.59 10.62 10.42 10.52 9.6M
2023-07-31 10.54 10.65 10.47 10.55 13.3M
2023-07-28 10.10 10.46 10.09 10.40 14.6M
2023-07-27 10.14 10.40 10.09 10.13 12.3M
2023-07-26 10.04 10.18 9.98 10.15 8.6M
2023-07-25 10.01 10.18 10.00 10.07 11.2M
2023-07-24 10.00 10.04 9.88 9.92 8.0M
2023-07-21 9.71 10.36 9.67 10.04 17.5M
2023-07-20 9.68 9.79 9.64 9.71 6.4M
2023-07-19 9.49 9.80 9.44 9.64 12.0M
2023-07-18 10.02 10.04 9.44 9.54 21.4M
2023-07-17 10.13 10.13 9.97 10.04 5.5M
2023-07-14 10.32 10.35 10.12 10.15 5.8M
2023-07-13 10.05 10.43 10.00 10.34 8.7M
2023-07-12 10.13 10.20 10.05 10.09 4.5M
2023-07-11 10.12 10.16 10.02 10.14 3.9M
2023-07-10 9.99 10.15 9.98 10.13 5.9M
2023-07-07 10.03 10.04 9.87 9.98 7.6M
2023-07-06 10.15 10.23 10.02 10.06 5.2M
2023-07-05 10.37 10.39 10.14 10.21 6.3M
2023-07-04 10.43 10.48 10.33 10.42 4.9M
2023-07-03 10.15 10.58 10.12 10.47 9.6M
2023-06-30 10.05 10.25 10.01 10.12 5.7M
2023-06-29 10.29 10.34 10.04 10.07 5.9M
2023-06-28 10.11 10.34 10.06 10.31 6.0M
2023-06-27 10.04 10.18 10.00 10.12 4.7M
2023-06-26 10.22 10.22 9.98 10.04 6.0M
2023-06-21 10.37 10.44 10.25 10.27 4.7M
2023-06-20 10.50 10.52 10.36 10.39 5.2M
2023-06-19 10.65 10.71 10.50 10.51 5.6M
2023-06-16 10.69 10.73 10.56 10.67 5.1M
2023-06-15 10.61 10.70 10.47 10.65 6.3M
2023-06-14 10.56 10.73 10.52 10.59 5.9M
2023-06-13 10.55 10.59 10.43 10.54 4.2M
2023-06-12 10.39 10.64 10.36 10.55 10.6M
2023-06-09 10.41 10.48 10.32 10.43 8.3M
2023-06-08 10.49 10.58 10.32 10.45 7.8M
2023-06-07 10.54 10.67 10.40 10.47 4.2M
2023-06-06 10.80 10.80 10.51 10.54 3.9M
2023-06-05 10.85 10.95 10.69 10.76 4.7M
2023-06-02 10.62 10.86 10.59 10.80 5.2M
2023-06-01 10.46 10.74 10.46 10.62 5.5M
2023-05-31 10.59 10.60 10.43 10.45 4.3M
2023-05-30 10.55 10.63 10.37 10.58 5.3M
2023-05-29 10.66 10.77 10.52 10.64 4.8M
2023-05-26 10.70 10.72 10.49 10.66 4.5M
2023-05-25 10.78 10.85 10.58 10.70 6.2M
2023-05-24 11.00 11.00 10.76 10.85 7.7M
2023-05-23 11.12 11.15 10.82 11.01 10.0M
2023-05-22 10.89 11.21 10.73 11.13 9.2M
2023-05-19 10.70 10.94 10.59 10.89 8.8M
2023-05-18 10.77 10.88 10.66 10.70 6.8M
2023-05-17 10.87 10.91 10.71 10.83 6.3M
2023-05-16 11.03 11.03 10.82 10.91 6.8M
2023-05-15 10.96 11.03 10.79 11.03 6.9M
2023-05-12 10.95 11.12 10.88 10.92 6.2M
2023-05-11 11.11 11.27 10.93 10.97 5.8M
2023-05-10 11.10 11.19 10.93 11.09 6.1M
2023-05-09 11.16 11.25 11.02 11.09 5.3M
2023-05-08 11.24 11.36 10.97 11.15 7.3M
2023-05-05 11.30 11.39 11.07 11.24 8.5M
2023-05-04 11.38 11.59 11.30 11.41 8.2M
2023-04-28 11.45 11.61 11.25 11.46 8.7M
2023-04-27 11.36 11.49 11.15 11.36 7.9M
2023-04-26 11.73 11.73 11.38 11.61 10.6M
2023-04-25 11.49 11.82 11.36 11.77 11.0M
2023-04-24 11.58 11.67 11.40 11.49 7.7M
2023-04-21 11.70 11.99 11.56 11.57 6.9M
2023-04-20 11.75 11.88 11.57 11.63 5.4M
2023-04-19 12.07 12.07 11.73 11.78 7.9M
2023-04-18 11.97 12.13 11.79 12.07 6.9M
2023-04-17 11.58 12.00 11.43 11.97 13.0M
2023-04-14 12.02 12.06 11.54 11.57 11.0M
2023-04-13 12.02 12.13 11.83 12.03 6.1M
2023-04-12 12.23 12.30 11.80 11.94 13.6M
2023-04-11 12.43 12.52 12.14 12.22 13.1M
2023-04-10 12.97 12.97 12.37 12.43 10.1M
2023-04-07 12.88 13.10 12.75 12.98 5.5M
2023-04-06 13.10 13.23 12.70 12.78 6.2M
2023-04-04 13.29 13.37 12.94 13.09 6.0M
2023-04-03 12.89 13.47 12.88 13.30 8.7M
2023-03-31 12.88 13.05 12.86 12.98 6.6M
2023-03-30 12.63 12.89 12.51 12.88 8.5M
2023-03-29 12.75 12.83 12.55 12.61 5.7M
2023-03-28 12.63 12.83 12.55 12.72 4.9M
2023-03-27 12.71 12.83 12.55 12.63 6.2M
2023-03-24 12.89 13.08 12.67 12.71 7.1M
2023-03-23 13.03 13.23 12.80 12.89 7.6M
2023-03-22 13.13 13.31 12.87 12.98 7.3M
2023-03-21 12.82 13.13 12.80 13.13 7.0M
2023-03-20 13.23 13.42 12.75 12.79 9.6M
2023-03-17 13.48 13.52 13.23 13.23 5.9M
2023-03-16 13.43 13.60 13.27 13.41 5.3M
2023-03-15 13.64 13.86 13.47 13.48 4.8M
2023-03-14 13.84 13.94 13.44 13.56 9.3M
2023-03-13 13.62 13.94 13.62 13.93 5.4M
2023-03-10 13.68 13.86 13.63 13.73 4.2M
2023-03-09 13.98 13.98 13.67 13.80 5.3M
2023-03-08 14.14 14.17 13.62 13.98 7.2M
2023-03-07 14.52 14.58 14.16 14.23 5.5M
2023-03-06 14.79 14.85 14.43 14.51 8.9M
2023-03-03 14.98 15.06 14.63 14.78 6.8M
2023-03-02 14.70 15.12 14.59 15.02 11.3M
2023-03-01 14.76 14.78 14.50 14.70 7.8M
2023-02-28 14.88 14.98 14.54 14.68 11.0M
2023-02-27 14.42 14.81 14.18 14.81 21.8M
2023-02-24 14.28 14.53 14.15 14.39 11.7M
2023-02-23 13.82 14.73 13.71 14.29 25.5M
2023-02-22 13.23 14.03 13.16 13.84 20.3M
2023-02-21 13.38 13.50 13.05 13.23 15.8M
2023-02-20 13.20 13.62 12.95 13.40 14.7M
2023-02-17 13.23 13.78 13.21 13.43 11.6M
2023-02-16 13.67 13.75 13.18 13.29 9.8M
2023-02-15 14.25 14.31 13.63 13.71 10.7M
2023-02-14 14.38 14.42 13.98 14.24 11.6M
2023-02-13 13.73 14.43 13.58 14.38 14.5M
2023-02-10 13.59 13.88 13.59 13.73 7.6M
2023-02-09 13.75 13.83 13.53 13.63 6.7M
2023-02-08 13.85 13.92 13.67 13.75 4.6M
2023-02-07 14.10 14.15 13.64 13.85 6.8M
2023-02-06 14.23 14.47 13.92 14.07 10.4M
2023-02-03 14.42 14.57 14.20 14.28 8.9M
2023-02-02 13.80 14.73 13.58 14.46 13.4M
2023-02-01 13.93 14.03 13.59 13.73 8.9M
2023-01-31 13.58 13.96 13.38 13.93 12.2M
2023-01-30 13.51 13.74 13.42 13.58 8.3M
2023-01-20 13.48 13.69 13.30 13.42 6.1M
2023-01-19 13.36 13.53 13.21 13.48 5.4M
2023-01-18 13.54 13.90 13.35 13.40 8.4M
2023-01-17 13.77 13.79 13.48 13.57 7.6M
2023-01-16 13.73 13.97 13.38 13.80 21.2M
2023-01-13 12.71 13.96 12.71 13.73 22.5M
2023-01-12 12.61 12.93 12.53 12.69 5.8M
2023-01-11 13.09 13.12 12.63 12.67 8.2M
2023-01-10 12.81 13.15 12.72 13.03 9.9M
2023-01-09 12.56 12.99 12.50 12.83 11.5M
2023-01-06 12.54 12.88 12.43 12.60 9.4M
2023-01-05 12.39 12.92 12.27 12.61 10.2M
2023-01-04 12.55 12.77 12.42 12.47 8.5M
2023-01-03 12.83 12.96 12.43 12.60 11.9M