Shenzhen Lihexing Co Ltd (301013)

301013
🏛️ China →
30.75
Letzte Aktualisierung: 2025-09-29
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 15.27 16.00 15.10 15.85 15.6M
2023-12-28 15.00 15.64 14.70 15.27 13.4M
2023-12-27 15.27 15.40 14.81 15.14 9.3M
2023-12-26 15.33 15.74 15.10 15.48 16.2M
2023-12-25 14.55 15.45 14.38 15.40 14.6M
2023-12-22 14.97 15.16 14.44 14.49 9.5M
2023-12-21 14.99 15.08 14.56 15.03 10.8M
2023-12-20 14.95 15.40 14.74 15.07 14.2M
2023-12-19 14.93 15.00 14.72 14.89 6.0M
2023-12-18 15.06 15.26 14.86 14.94 7.4M
2023-12-15 15.34 15.39 15.08 15.16 6.5M
2023-12-14 15.67 15.74 15.30 15.34 9.4M
2023-12-13 16.08 16.16 15.59 15.63 13.7M
2023-12-12 16.12 16.38 16.06 16.11 9.8M
2023-12-11 15.87 16.45 15.82 16.28 15.2M
2023-12-08 16.29 16.65 15.87 15.88 21.7M
2023-12-07 16.20 16.40 16.02 16.21 13.9M
2023-12-06 16.36 16.49 15.96 16.18 16.7M
2023-12-05 16.70 17.04 16.25 16.25 27.0M
2023-12-04 17.00 17.28 16.52 16.75 40.3M
2023-12-01 19.30 19.79 17.39 17.41 62.6M
2023-11-30 18.50 20.64 18.11 18.80 80.9M
2023-11-29 17.96 17.96 17.96 17.96 18.3M
2023-11-28 14.72 15.39 14.68 14.97 8.0M
2023-11-27 14.45 14.93 14.44 14.78 7.1M
2023-11-24 15.08 15.09 14.42 14.49 7.7M
2023-11-23 15.08 15.35 14.85 14.98 9.5M
2023-11-22 15.70 15.87 15.10 15.11 10.7M
2023-11-21 16.25 16.25 15.63 15.70 14.4M
2023-11-20 15.98 16.44 15.61 16.15 17.8M
2023-11-17 15.70 16.20 15.60 16.12 13.2M
2023-11-16 15.85 16.22 15.72 15.77 11.3M
2023-11-15 16.11 16.20 15.67 15.90 10.2M
2023-11-14 15.41 16.01 15.30 16.00 12.4M
2023-11-13 15.40 15.81 15.32 15.48 8.3M
2023-11-10 15.40 15.76 15.32 15.39 8.6M
2023-11-09 16.21 16.26 15.28 15.40 13.3M
2023-11-08 16.28 16.32 15.84 16.11 13.2M
2023-11-07 15.55 16.46 15.20 16.19 21.7M
2023-11-06 15.17 15.88 15.00 15.53 13.9M
2023-11-03 14.79 15.12 14.60 15.05 9.8M
2023-11-02 15.50 15.62 14.55 14.69 14.6M
2023-11-01 15.48 16.10 15.34 15.50 12.4M
2023-10-31 15.80 16.10 15.44 15.57 11.9M
2023-10-30 15.15 16.30 15.15 15.87 15.9M
2023-10-27 15.68 15.97 15.05 15.45 18.4M
2023-10-26 14.05 15.78 14.05 15.74 25.4M
2023-10-25 14.05 14.51 14.05 14.30 13.5M
2023-10-24 13.90 14.50 13.90 14.38 13.8M
2023-10-23 13.96 14.34 13.60 13.79 10.7M
2023-10-20 15.02 15.29 14.07 14.11 16.8M
2023-10-19 15.60 15.86 15.09 15.15 15.8M
2023-10-18 16.30 16.41 15.67 15.80 16.3M
2023-10-17 16.60 17.04 16.20 16.27 26.2M
2023-10-16 18.27 18.61 17.26 17.50 36.0M
2023-10-13 17.15 18.19 17.15 17.66 26.8M
2023-10-12 17.30 17.69 16.90 17.42 21.5M
2023-10-11 17.09 18.00 17.09 17.66 29.2M
2023-10-10 17.60 17.83 16.80 17.08 30.7M
2023-10-09 16.53 17.51 16.47 17.02 35.8M
2023-09-28 14.96 16.30 14.70 16.00 27.3M
2023-09-27 15.05 15.45 14.82 14.89 19.4M
2023-09-26 16.08 16.40 15.03 15.05 34.5M
2023-09-25 18.10 18.73 16.94 16.97 42.2M
2023-09-22 16.28 17.30 15.81 17.16 29.9M
2023-09-21 15.80 16.65 15.55 16.55 21.3M
2023-09-20 15.31 16.65 15.03 15.82 23.3M
2023-09-19 16.36 16.40 14.82 15.50 29.3M
2023-09-18 17.28 18.24 16.70 16.77 28.7M
2023-09-15 18.00 19.11 17.50 17.59 33.6M
2023-09-14 17.72 18.29 16.84 17.84 28.5M
2023-09-13 17.26 18.53 16.80 18.24 38.6M
2023-09-12 17.60 17.75 17.00 17.28 29.0M
2023-09-11 18.56 18.77 17.41 18.15 44.9M
2023-09-08 17.07 19.74 16.75 18.58 55.1M
2023-09-07 17.00 17.45 16.19 17.01 36.0M
2023-09-06 15.45 17.80 15.32 17.73 47.2M
2023-09-05 16.56 16.92 15.49 15.57 35.6M
2023-09-04 16.32 16.96 15.76 16.91 38.9M
2023-09-01 16.15 16.37 15.67 16.01 28.0M
2023-08-31 15.92 16.47 15.50 15.78 30.5M
2023-08-30 17.34 17.88 15.85 15.93 55.2M
2023-08-29 14.29 16.88 14.29 16.30 35.2M
2023-08-28 14.36 15.28 14.02 14.17 26.6M
2023-08-25 14.23 14.25 13.50 13.61 14.2M
2023-08-24 13.99 14.70 13.98 14.46 15.7M
2023-08-23 14.45 14.49 13.91 14.13 15.2M
2023-08-22 13.06 14.67 12.75 14.27 23.6M
2023-08-21 13.05 13.56 12.93 13.31 7.2M
2023-08-18 13.28 13.68 13.03 13.05 6.9M
2023-08-17 12.71 13.47 12.44 13.23 8.5M
2023-08-16 12.92 13.09 12.56 12.58 3.9M
2023-08-15 13.26 13.36 12.83 12.96 4.4M
2023-08-14 13.28 13.33 12.96 13.21 5.4M
2023-08-11 13.37 13.73 13.24 13.49 6.8M
2023-08-10 13.38 13.55 13.30 13.32 2.9M
2023-08-09 13.65 13.74 13.34 13.49 3.9M
2023-08-08 13.68 13.82 13.56 13.67 3.8M
2023-08-07 13.83 14.31 13.59 13.68 7.7M
2023-08-04 13.23 14.13 13.22 13.92 11.1M
2023-08-03 13.13 13.93 13.13 13.39 11.2M
2023-08-02 13.38 13.38 13.02 13.20 6.6M
2023-08-01 13.68 13.91 13.07 13.42 11.2M
2023-07-31 13.13 13.70 12.90 13.64 10.7M
2023-07-28 12.95 13.33 12.64 13.12 10.8M
2023-07-27 12.86 13.18 12.63 12.72 8.1M
2023-07-26 12.86 13.10 12.48 12.69 7.6M
2023-07-25 12.66 13.16 12.61 12.91 7.9M
2023-07-24 12.56 12.68 12.30 12.35 5.3M
2023-07-21 12.97 13.01 12.46 12.54 5.7M
2023-07-20 13.62 13.87 12.90 12.95 11.0M
2023-07-19 14.27 14.43 13.54 13.60 12.1M
2023-07-18 14.65 14.95 14.38 14.49 9.6M
2023-07-17 15.00 15.14 14.60 14.66 11.3M
2023-07-14 14.94 15.34 14.41 15.16 19.1M
2023-07-13 15.00 15.49 14.66 15.19 29.4M
2023-07-12 14.08 15.47 14.02 14.54 17.1M
2023-07-11 14.01 14.12 13.85 14.07 4.1M
2023-07-10 14.26 14.26 13.90 13.96 4.8M
2023-07-07 14.58 14.58 14.10 14.25 5.6M
2023-07-06 14.51 14.85 14.40 14.48 7.4M
2023-07-05 14.60 14.82 14.33 14.40 7.4M
2023-07-04 14.33 14.99 14.33 14.73 7.7M
2023-07-03 14.30 14.64 14.15 14.41 6.8M
2023-06-30 13.62 14.45 13.50 14.30 9.9M
2023-06-29 13.41 13.84 13.35 13.65 5.8M
2023-06-28 13.40 13.55 13.00 13.47 6.8M
2023-06-27 13.74 13.80 13.29 13.46 8.6M
2023-06-26 13.50 14.33 13.50 13.78 10.3M
2023-06-21 14.57 14.59 13.86 13.94 16.5M
2023-06-20 14.60 15.12 14.41 14.74 15.0M
2023-06-19 15.00 15.24 14.59 14.66 14.0M
2023-06-16 14.38 15.30 14.23 15.00 16.6M
2023-06-15 14.17 14.85 14.10 14.44 15.8M
2023-06-14 15.32 15.43 14.41 14.60 29.8M
2023-06-13 15.31 16.25 14.86 15.82 40.2M
2023-06-12 17.66 17.66 15.43 15.80 50.1M
2023-06-09 14.58 14.90 14.33 14.72 8.7M
2023-06-08 14.70 15.09 14.41 14.70 11.4M
2023-06-07 14.97 15.66 14.77 14.90 17.5M
2023-06-06 15.72 16.13 14.95 15.10 27.9M
2023-06-05 15.29 17.44 15.21 15.72 34.6M
2023-06-02 14.07 14.94 14.07 14.75 17.8M
2023-06-01 13.20 14.35 13.20 14.05 17.9M
2023-05-31 13.40 13.46 12.90 13.30 8.1M
2023-05-30 13.00 13.31 12.86 13.18 8.7M
2023-05-29 13.20 13.35 12.88 13.04 8.0M
2023-05-26 12.81 13.66 12.66 13.24 12.4M
2023-05-25 12.81 13.23 12.70 12.87 6.9M
2023-05-24 12.75 13.05 12.60 12.88 8.5M
2023-05-23 12.71 12.96 12.40 12.72 7.2M
2023-05-22 12.46 12.92 12.43 12.77 7.9M
2023-05-19 12.75 13.08 12.54 12.57 10.6M
2023-05-18 12.54 13.14 12.35 12.61 14.8M
2023-05-17 11.65 12.69 11.54 12.62 17.7M
2023-05-16 11.40 12.18 11.31 11.67 17.5M
2023-05-15 10.48 11.49 10.38 11.41 13.5M
2023-05-12 10.83 10.87 10.41 10.44 6.8M
2023-05-11 11.10 11.30 10.64 10.81 8.0M
2023-05-10 11.30 11.32 11.00 11.08 7.4M
2023-05-09 11.94 12.00 11.10 11.30 11.2M
2023-05-08 12.17 12.45 11.78 11.99 10.4M
2023-05-05 12.77 12.85 12.20 12.51 10.5M
2023-05-04 13.14 13.33 12.78 12.82 14.4M
2023-04-28 12.86 13.77 12.81 13.44 22.5M
2023-04-27 13.11 13.25 12.50 12.75 16.8M
2023-04-26 12.48 13.73 12.41 13.25 26.0M
2023-04-25 12.05 13.23 11.96 12.76 21.7M
2023-04-24 11.97 12.05 11.64 11.79 7.9M
2023-04-21 12.48 12.80 11.84 12.06 10.6M
2023-04-20 12.41 12.79 12.32 12.46 9.6M
2023-04-19 12.86 12.96 12.27 12.60 12.5M
2023-04-18 12.82 13.20 12.63 12.86 21.6M
2023-04-17 12.38 12.85 12.15 12.48 24.2M
2023-04-14 11.15 12.20 11.10 11.99 13.4M
2023-04-13 11.36 11.45 11.13 11.15 4.3M
2023-04-12 11.35 11.47 11.27 11.39 3.7M
2023-04-11 11.15 11.33 11.05 11.29 5.0M
2023-04-10 11.53 11.75 11.11 11.18 7.8M
2023-04-07 11.24 11.52 11.06 11.38 5.4M
2023-04-06 11.30 11.35 11.01 11.15 5.6M
2023-04-04 11.50 11.79 11.26 11.30 5.6M
2023-04-03 11.36 11.88 11.36 11.70 7.7M
2023-03-31 11.09 11.47 11.05 11.25 4.0M
2023-03-30 11.05 11.20 10.84 11.05 5.0M
2023-03-29 11.08 11.21 10.90 11.00 4.8M
2023-03-28 11.60 11.62 11.00 11.08 10.6M
2023-03-27 11.88 11.91 11.46 11.69 6.1M
2023-03-24 12.01 12.29 11.70 11.77 7.8M
2023-03-23 12.00 12.16 11.77 11.92 4.5M
2023-03-22 12.00 12.22 11.84 12.00 4.5M
2023-03-21 11.38 12.08 11.38 12.02 4.8M
2023-03-20 12.04 12.20 11.60 11.69 8.2M
2023-03-17 12.04 12.20 11.91 12.06 6.0M
2023-03-16 12.66 12.73 11.78 11.94 14.9M
2023-03-15 12.78 13.00 12.64 12.76 4.9M
2023-03-14 12.82 13.00 12.39 12.67 7.3M
2023-03-13 13.12 13.20 12.75 12.91 5.7M
2023-03-10 13.27 13.54 12.88 13.10 6.2M
2023-03-09 12.80 13.36 12.50 13.26 8.5M
2023-03-08 12.57 12.88 12.36 12.85 4.9M
2023-03-07 13.03 13.03 12.45 12.49 5.9M
2023-03-06 12.97 13.07 12.52 12.92 6.8M
2023-03-03 12.84 13.12 12.65 12.97 9.0M
2023-03-02 13.13 13.30 12.50 12.78 16.5M
2023-03-01 13.38 13.70 13.13 13.21 8.7M
2023-02-28 13.40 13.68 13.32 13.52 7.3M
2023-02-27 13.24 14.20 12.95 13.38 16.4M
2023-02-24 13.19 13.57 12.90 13.28 8.7M
2023-02-23 13.18 13.69 12.97 13.32 11.5M
2023-02-22 13.97 13.97 12.87 13.16 19.5M
2023-02-21 14.85 15.06 13.81 14.01 19.8M
2023-02-20 13.71 15.13 13.28 15.08 17.1M
2023-02-17 13.86 14.23 13.54 13.54 12.5M
2023-02-16 14.60 14.67 13.39 13.59 18.9M
2023-02-15 14.25 14.85 13.70 14.59 19.8M
2023-02-14 14.10 14.68 13.95 14.21 20.4M
2023-02-13 13.10 14.04 12.92 13.82 21.7M
2023-02-10 12.21 13.25 12.05 13.21 22.0M
2023-02-09 12.05 12.47 12.01 12.12 9.3M
2023-02-08 12.00 12.48 11.85 12.13 13.5M
2023-02-07 11.68 12.05 11.60 11.91 9.1M
2023-02-06 11.90 12.05 11.50 11.86 11.9M
2023-02-03 11.38 11.87 11.33 11.84 13.5M
2023-02-02 11.97 12.09 11.26 11.35 18.9M
2023-02-01 12.08 12.17 11.79 11.98 10.4M
2023-01-31 12.15 12.65 11.85 12.20 12.9M
2023-01-30 11.75 12.45 11.59 12.26 22.8M
2023-01-20 11.33 11.60 11.16 11.40 14.0M
2023-01-19 11.11 12.23 10.84 11.41 22.4M
2023-01-18 10.24 11.23 10.24 10.95 16.9M
2023-01-17 10.52 10.58 10.16 10.26 9.4M
2023-01-16 9.90 10.73 9.90 10.58 16.2M
2023-01-13 9.90 10.06 9.71 9.99 9.0M
2023-01-12 9.56 10.09 9.47 9.95 11.8M
2023-01-11 9.55 9.78 9.48 9.49 5.0M
2023-01-10 9.80 9.84 9.55 9.68 7.8M
2023-01-09 9.84 10.16 9.72 9.88 10.2M
2023-01-06 10.30 10.30 9.82 9.83 14.7M
2023-01-05 9.55 10.45 9.40 10.41 21.6M
2023-01-04 8.81 9.75 8.78 9.50 18.0M
2023-01-03 8.68 8.83 8.48 8.81 10.6M