Shenzhen Feima International Supply Chain Co Ltd (002210)

002210
🏛️ China →
3.97
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 2.75 2.99 2.65 2.66 211.1M
2024-12-30 2.85 2.88 2.72 2.75 169.3M
2024-12-27 2.85 2.93 2.76 2.78 222.3M
2024-12-26 2.76 2.96 2.75 2.86 279.2M
2024-12-25 2.80 3.04 2.76 2.88 447.3M
2024-12-24 2.57 2.85 2.56 2.85 249.2M
2024-12-23 2.77 2.77 2.58 2.59 258.9M
2024-12-20 2.53 2.77 2.53 2.77 183.5M
2024-12-19 2.57 2.65 2.49 2.52 128.4M
2024-12-18 2.57 2.72 2.56 2.61 164.1M
2024-12-17 2.79 2.85 2.57 2.63 304.1M
2024-12-16 2.47 2.73 2.45 2.73 177.3M
2024-12-13 2.56 2.58 2.47 2.48 140.6M
2024-12-12 2.66 2.70 2.55 2.59 198.8M
2024-12-11 2.53 2.73 2.52 2.70 215.1M
2024-12-10 2.67 2.69 2.53 2.54 142.9M
2024-12-09 2.67 2.67 2.54 2.61 152.6M
2024-12-06 2.53 2.72 2.49 2.65 226.8M
2024-12-05 2.37 2.54 2.37 2.52 148.2M
2024-12-04 2.42 2.54 2.38 2.40 114.9M
2024-12-03 2.48 2.54 2.42 2.46 126.7M
2024-12-02 2.33 2.55 2.33 2.47 161.0M
2024-11-29 2.32 2.38 2.22 2.33 105.5M
2024-11-28 2.27 2.39 2.27 2.29 109.0M
2024-11-27 2.20 2.25 2.11 2.25 99.4M
2024-11-26 2.20 2.29 2.15 2.18 82.1M
2024-11-25 2.18 2.22 2.13 2.21 67.3M
2024-11-22 2.23 2.31 2.17 2.18 94.7M
2024-11-21 2.27 2.28 2.21 2.24 67.9M
2024-11-20 2.24 2.32 2.20 2.27 90.4M
2024-11-19 2.16 2.23 2.13 2.23 84.6M
2024-11-18 2.26 2.30 2.12 2.15 137.1M
2024-11-15 2.36 2.40 2.25 2.25 132.1M
2024-11-14 2.53 2.56 2.38 2.38 106.1M
2024-11-13 2.50 2.55 2.44 2.54 110.7M
2024-11-12 2.58 2.62 2.48 2.51 125.0M
2024-11-11 2.63 2.70 2.53 2.58 178.1M
2024-11-08 2.60 2.85 2.58 2.64 306.2M
2024-11-07 2.59 2.82 2.52 2.68 406.9M
2024-11-06 2.52 2.61 2.41 2.61 329.4M
2024-11-05 2.16 2.37 2.14 2.37 114.3M
2024-11-04 2.11 2.21 2.09 2.15 100.3M
2024-11-01 2.22 2.27 2.11 2.12 202.9M
2024-10-31 2.40 2.44 2.24 2.29 358.1M
2024-10-30 2.07 2.29 2.01 2.29 274.8M
2024-10-29 2.25 2.30 2.07 2.08 253.9M
2024-10-28 2.30 2.39 2.15 2.28 376.2M
2024-10-25 2.00 2.19 1.96 2.19 253.9M
2024-10-24 1.80 1.99 1.79 1.99 216.2M
2024-10-23 1.74 1.86 1.73 1.81 81.4M
2024-10-22 1.71 1.76 1.70 1.75 43.7M
2024-10-21 1.77 1.77 1.70 1.72 59.5M
2024-10-18 1.74 1.78 1.71 1.76 59.6M
2024-10-17 1.81 1.83 1.74 1.75 39.2M
2024-10-16 1.79 1.83 1.78 1.81 31.1M
2024-10-15 1.86 1.89 1.81 1.81 47.6M
2024-10-14 1.86 1.88 1.81 1.87 46.2M
2024-10-11 1.86 1.90 1.81 1.85 59.1M
2024-10-10 1.80 1.89 1.76 1.86 82.6M
2024-10-09 1.85 1.92 1.78 1.78 90.3M
2024-10-08 1.99 1.99 1.79 1.90 147.1M
2024-09-30 1.75 1.83 1.67 1.81 120.6M
2024-09-27 1.61 1.68 1.60 1.67 50.0M
2024-09-26 1.54 1.59 1.54 1.59 31.5M
2024-09-25 1.55 1.59 1.54 1.54 33.8M
2024-09-24 1.51 1.57 1.50 1.54 33.0M
2024-09-23 1.53 1.54 1.50 1.51 16.7M
2024-09-20 1.53 1.54 1.52 1.54 16.9M
2024-09-19 1.53 1.55 1.51 1.54 22.9M
2024-09-18 1.48 1.52 1.48 1.52 22.0M
2024-09-13 1.50 1.51 1.48 1.49 12.0M
2024-09-12 1.49 1.52 1.48 1.50 17.6M
2024-09-11 1.51 1.52 1.49 1.49 11.9M
2024-09-10 1.48 1.52 1.47 1.51 30.5M
2024-09-09 1.45 1.48 1.45 1.47 17.9M
2024-09-06 1.47 1.48 1.45 1.46 10.7M
2024-09-05 1.45 1.47 1.44 1.47 18.9M
2024-09-04 1.47 1.48 1.43 1.46 35.1M
2024-09-03 1.46 1.50 1.43 1.48 42.9M
2024-09-02 1.47 1.49 1.42 1.47 34.4M
2024-08-30 1.47 1.49 1.45 1.47 13.3M
2024-08-29 1.44 1.46 1.43 1.45 10.6M
2024-08-28 1.40 1.44 1.39 1.43 11.7M
2024-08-27 1.40 1.42 1.39 1.40 9.7M
2024-08-26 1.44 1.44 1.38 1.41 17.7M
2024-08-23 1.41 1.46 1.39 1.43 15.7M
2024-08-22 1.41 1.43 1.40 1.40 7.3M
2024-08-21 1.44 1.45 1.40 1.41 9.9M
2024-08-20 1.47 1.48 1.43 1.44 11.2M
2024-08-19 1.46 1.48 1.45 1.47 8.5M
2024-08-16 1.48 1.49 1.46 1.46 9.2M
2024-08-15 1.49 1.49 1.45 1.48 12.7M
2024-08-14 1.49 1.50 1.48 1.49 9.3M
2024-08-13 1.49 1.51 1.48 1.49 11.6M
2024-08-12 1.48 1.53 1.48 1.51 15.3M
2024-08-09 1.51 1.53 1.48 1.49 16.7M
2024-08-08 1.52 1.53 1.50 1.51 13.9M
2024-08-07 1.55 1.55 1.52 1.53 23.2M
2024-08-06 1.49 1.55 1.49 1.54 42.3M
2024-08-05 1.49 1.56 1.48 1.50 29.8M
2024-08-02 1.46 1.51 1.45 1.50 39.6M
2024-08-01 1.53 1.56 1.46 1.47 33.5M
2024-07-31 1.51 1.56 1.50 1.54 45.5M
2024-07-30 1.46 1.52 1.45 1.51 27.9M
2024-07-29 1.44 1.48 1.43 1.47 16.3M
2024-07-26 1.42 1.45 1.42 1.44 8.5M
2024-07-25 1.41 1.44 1.39 1.43 11.8M
2024-07-24 1.45 1.46 1.41 1.41 14.6M
2024-07-23 1.44 1.47 1.42 1.46 16.3M
2024-07-22 1.44 1.45 1.42 1.43 9.7M
2024-07-19 1.46 1.47 1.44 1.45 16.2M
2024-07-18 1.42 1.51 1.40 1.47 29.3M
2024-07-17 1.46 1.47 1.43 1.43 14.2M
2024-07-16 1.44 1.49 1.43 1.45 20.0M
2024-07-15 1.44 1.52 1.40 1.45 32.3M
2024-07-12 1.39 1.53 1.38 1.44 47.5M
2024-07-11 1.39 1.42 1.39 1.39 12.7M
2024-07-10 1.37 1.39 1.34 1.38 20.8M
2024-07-09 1.33 1.37 1.31 1.37 16.8M
2024-07-08 1.35 1.36 1.31 1.32 12.3M
2024-07-05 1.34 1.37 1.32 1.36 14.0M
2024-07-04 1.39 1.40 1.32 1.34 14.9M
2024-07-03 1.38 1.42 1.37 1.39 15.4M
2024-07-02 1.36 1.38 1.34 1.38 13.8M
2024-07-01 1.36 1.37 1.33 1.36 13.0M
2024-06-28 1.38 1.40 1.35 1.37 21.0M
2024-06-27 1.38 1.43 1.37 1.39 29.9M
2024-06-26 1.28 1.36 1.26 1.35 24.1M
2024-06-25 1.26 1.29 1.25 1.28 14.1M
2024-06-24 1.30 1.31 1.26 1.26 14.3M
2024-06-21 1.30 1.34 1.29 1.31 14.1M
2024-06-20 1.34 1.34 1.29 1.32 18.0M
2024-06-19 1.37 1.38 1.33 1.34 12.3M
2024-06-18 1.35 1.37 1.33 1.37 12.7M
2024-06-17 1.37 1.38 1.33 1.34 16.8M
2024-06-14 1.35 1.38 1.34 1.37 13.1M
2024-06-13 1.39 1.39 1.35 1.36 16.3M
2024-06-12 1.38 1.41 1.36 1.38 15.9M
2024-06-11 1.38 1.39 1.35 1.37 13.2M
2024-06-07 1.36 1.40 1.36 1.37 20.5M
2024-06-06 1.41 1.44 1.32 1.36 36.1M
2024-06-05 1.48 1.49 1.35 1.41 55.6M
2024-06-04 1.51 1.53 1.49 1.50 18.0M
2024-06-03 1.57 1.58 1.51 1.53 23.7M
2024-05-31 1.59 1.60 1.57 1.58 20.1M
2024-05-30 1.60 1.66 1.58 1.61 25.5M
2024-05-29 1.57 1.60 1.56 1.60 14.4M
2024-05-28 1.60 1.61 1.57 1.57 12.6M
2024-05-27 1.60 1.62 1.57 1.61 11.8M
2024-05-24 1.63 1.65 1.59 1.60 16.3M
2024-05-23 1.67 1.68 1.63 1.63 19.9M
2024-05-22 1.64 1.68 1.64 1.67 17.0M
2024-05-21 1.66 1.66 1.64 1.64 10.0M
2024-05-20 1.66 1.69 1.65 1.66 16.7M
2024-05-17 1.65 1.66 1.63 1.66 12.5M
2024-05-16 1.65 1.66 1.64 1.64 13.1M
2024-05-15 1.65 1.66 1.64 1.64 11.9M
2024-05-14 1.64 1.66 1.63 1.65 14.9M
2024-05-13 1.63 1.66 1.62 1.63 12.9M
2024-05-10 1.67 1.67 1.64 1.64 15.7M
2024-05-09 1.65 1.68 1.64 1.67 13.5M
2024-05-08 1.68 1.68 1.65 1.65 11.6M
2024-05-07 1.68 1.68 1.65 1.67 16.4M
2024-05-06 1.67 1.69 1.67 1.68 14.5M
2024-04-30 1.68 1.71 1.65 1.66 18.3M
2024-04-29 1.63 1.69 1.61 1.68 33.4M
2024-04-26 1.59 1.62 1.58 1.61 17.5M
2024-04-25 1.58 1.60 1.56 1.59 11.0M
2024-04-24 1.57 1.59 1.57 1.58 10.4M
2024-04-23 1.59 1.63 1.57 1.57 13.9M
2024-04-22 1.56 1.59 1.53 1.58 16.3M
2024-04-19 1.55 1.59 1.54 1.56 14.5M
2024-04-18 1.59 1.59 1.56 1.56 15.3M
2024-04-17 1.51 1.60 1.50 1.59 21.3M
2024-04-16 1.62 1.64 1.51 1.51 32.9M
2024-04-15 1.68 1.69 1.59 1.64 31.7M
2024-04-12 1.71 1.72 1.68 1.70 17.9M
2024-04-11 1.71 1.74 1.69 1.71 15.6M
2024-04-10 1.74 1.74 1.68 1.72 23.7M
2024-04-09 1.71 1.75 1.70 1.73 18.1M
2024-04-08 1.73 1.75 1.71 1.71 29.0M
2024-04-03 1.76 1.77 1.73 1.74 25.2M
2024-04-02 1.74 1.81 1.74 1.77 41.1M
2024-04-01 1.74 1.75 1.72 1.75 32.4M
2024-03-29 1.72 1.75 1.70 1.75 41.3M
2024-03-28 1.71 1.75 1.68 1.73 40.4M
2024-03-27 1.77 1.78 1.69 1.71 54.8M
2024-03-26 1.78 1.85 1.75 1.78 69.7M
2024-03-25 1.91 1.99 1.78 1.79 164.1M
2024-03-22 1.65 1.82 1.65 1.82 93.8M
2024-03-21 1.66 1.66 1.63 1.65 21.3M
2024-03-20 1.62 1.66 1.62 1.65 16.6M
2024-03-19 1.65 1.66 1.62 1.63 19.4M
2024-03-18 1.64 1.65 1.62 1.65 21.7M
2024-03-15 1.58 1.65 1.58 1.64 35.0M
2024-03-14 1.59 1.62 1.58 1.59 19.3M
2024-03-13 1.61 1.62 1.59 1.59 12.7M
2024-03-12 1.60 1.62 1.58 1.61 18.5M
2024-03-11 1.57 1.61 1.57 1.60 18.0M
2024-03-08 1.57 1.57 1.54 1.56 10.8M
2024-03-07 1.56 1.59 1.55 1.56 16.6M
2024-03-06 1.56 1.58 1.54 1.56 15.8M
2024-03-05 1.60 1.61 1.56 1.56 21.1M
2024-03-04 1.59 1.66 1.55 1.61 32.3M
2024-03-01 1.60 1.61 1.58 1.59 20.0M
2024-02-29 1.55 1.61 1.53 1.60 23.2M
2024-02-28 1.64 1.67 1.55 1.56 42.7M
2024-02-27 1.62 1.70 1.60 1.65 35.0M
2024-02-26 1.57 1.71 1.56 1.63 48.0M
2024-02-23 1.54 1.56 1.52 1.56 26.6M
2024-02-22 1.53 1.55 1.51 1.54 16.8M
2024-02-21 1.50 1.55 1.48 1.53 23.0M
2024-02-20 1.51 1.52 1.48 1.50 14.8M
2024-02-19 1.49 1.55 1.49 1.52 18.9M
2024-02-08 1.39 1.49 1.38 1.48 24.9M
2024-02-07 1.40 1.43 1.37 1.38 21.1M
2024-02-06 1.34 1.44 1.29 1.40 23.0M
2024-02-05 1.46 1.46 1.32 1.34 28.3M
2024-02-02 1.53 1.57 1.41 1.47 24.3M
2024-02-01 1.57 1.60 1.53 1.53 19.5M
2024-01-31 1.64 1.66 1.57 1.58 22.3M
2024-01-30 1.69 1.71 1.63 1.64 17.5M
2024-01-29 1.76 1.78 1.69 1.69 19.9M
2024-01-26 1.73 1.77 1.72 1.76 24.2M
2024-01-25 1.69 1.75 1.68 1.73 23.5M
2024-01-24 1.64 1.70 1.64 1.70 21.7M
2024-01-23 1.61 1.65 1.58 1.65 13.9M
2024-01-22 1.69 1.70 1.60 1.61 20.4M
2024-01-19 1.72 1.73 1.69 1.70 12.0M
2024-01-18 1.74 1.75 1.68 1.72 25.2M
2024-01-17 1.78 1.79 1.74 1.75 17.3M
2024-01-16 1.81 1.82 1.76 1.79 26.3M
2024-01-15 1.83 1.83 1.80 1.82 30.2M
2024-01-12 1.85 1.89 1.83 1.84 49.9M
2024-01-11 1.75 1.93 1.75 1.85 70.2M
2024-01-10 1.75 1.78 1.73 1.75 15.1M
2024-01-09 1.74 1.77 1.74 1.75 10.0M
2024-01-08 1.76 1.78 1.74 1.74 12.4M
2024-01-05 1.77 1.78 1.75 1.75 10.2M
2024-01-04 1.79 1.80 1.75 1.77 12.8M
2024-01-03 1.81 1.82 1.78 1.79 14.4M
2024-01-02 1.78 1.83 1.78 1.82 17.6M