Shenzhen Mason Technologies Co Ltd (002654)

002654
🏛️ China →
16.15
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
2021-12-31 4.17 4.33 4.12 4.24 21.5M
2021-12-30 4.06 4.19 4.04 4.16 18.2M
2021-12-29 4.16 4.16 4.04 4.06 13.7M
2021-12-28 4.05 4.27 3.99 4.16 25.5M
2021-12-27 4.03 4.06 3.94 4.05 10.9M
2021-12-24 4.02 4.12 3.98 4.00 19.4M
2021-12-23 4.13 4.14 3.97 4.01 22.4M
2021-12-22 4.15 4.18 4.09 4.12 16.0M
2021-12-21 4.19 4.19 4.07 4.16 20.8M
2021-12-20 4.10 4.25 4.08 4.18 33.2M
2021-12-17 4.17 4.22 4.05 4.11 37.1M
2021-12-16 4.27 4.49 4.14 4.22 61.9M
2021-12-15 3.88 4.27 3.84 4.27 82.4M
2021-12-14 3.87 3.94 3.85 3.88 21.9M
2021-12-13 3.84 4.03 3.83 3.90 59.8M
2021-12-10 3.68 4.08 3.66 3.96 66.9M
2021-12-09 3.54 3.89 3.53 3.71 26.4M
2021-12-08 3.53 3.57 3.51 3.55 5.3M
2021-12-07 3.58 3.59 3.51 3.54 3.4M
2021-12-06 3.63 3.63 3.53 3.55 5.6M
2021-12-03 3.59 3.63 3.59 3.61 4.4M
2021-12-02 3.64 3.66 3.60 3.60 4.2M
2021-12-01 3.54 3.66 3.54 3.65 5.3M
2021-11-30 3.53 3.59 3.49 3.56 4.8M
2021-11-29 3.48 3.54 3.47 3.49 4.2M
2021-11-26 3.58 3.60 3.53 3.53 4.5M
2021-11-25 3.64 3.64 3.58 3.59 3.7M
2021-11-24 3.60 3.63 3.56 3.60 4.9M
2021-11-23 3.63 3.65 3.58 3.60 4.6M
2021-11-22 3.63 3.66 3.61 3.63 3.2M
2021-11-19 3.56 3.65 3.56 3.64 4.0M
2021-11-18 3.64 3.65 3.59 3.59 3.9M
2021-11-17 3.57 3.67 3.53 3.64 5.3M
2021-11-16 3.60 3.65 3.55 3.56 5.6M
2021-11-15 3.60 3.62 3.54 3.59 4.6M
2021-11-12 3.54 3.58 3.52 3.57 3.8M
2021-11-11 3.46 3.56 3.46 3.53 4.9M
2021-11-10 3.46 3.52 3.43 3.49 4.5M
2021-11-09 3.48 3.50 3.44 3.46 2.9M
2021-11-08 3.46 3.49 3.42 3.48 3.7M
2021-11-05 3.38 3.46 3.36 3.45 6.5M
2021-11-04 3.37 3.39 3.33 3.39 3.4M
2021-11-03 3.31 3.37 3.30 3.35 3.8M
2021-11-02 3.38 3.40 3.27 3.31 4.4M
2021-11-01 3.39 3.42 3.34 3.38 4.5M
2021-10-29 3.27 3.39 3.26 3.39 4.5M
2021-10-28 3.31 3.32 3.25 3.26 3.5M
2021-10-27 3.45 3.45 3.27 3.32 9.2M
2021-10-26 3.54 3.55 3.45 3.46 6.6M
2021-10-25 3.51 3.58 3.49 3.55 4.2M
2021-10-22 3.53 3.55 3.48 3.51 6.1M
2021-10-21 3.62 3.64 3.52 3.53 7.2M
2021-10-20 3.67 3.68 3.62 3.62 3.2M
2021-10-19 3.68 3.69 3.64 3.66 3.4M
2021-10-18 3.62 3.70 3.57 3.68 4.2M
2021-10-15 3.65 3.65 3.61 3.61 2.8M
2021-10-14 3.63 3.69 3.55 3.65 4.2M
2021-10-13 3.62 3.66 3.57 3.62 3.7M
2021-10-12 3.68 3.71 3.59 3.63 4.9M
2021-10-11 3.70 3.74 3.67 3.70 4.1M
2021-10-08 3.61 3.70 3.60 3.70 5.4M
2021-09-30 3.51 3.61 3.51 3.58 3.9M
2021-09-29 3.58 3.62 3.49 3.50 6.3M
2021-09-28 3.60 3.65 3.57 3.61 5.7M
2021-09-27 3.80 3.82 3.56 3.59 13.4M
2021-09-24 3.91 3.92 3.79 3.80 8.0M
2021-09-23 3.86 3.93 3.86 3.90 6.6M
2021-09-22 3.85 3.88 3.81 3.86 5.9M
2021-09-17 3.95 3.96 3.79 3.86 10.5M
2021-09-16 4.01 4.07 3.93 3.94 11.7M
2021-09-15 4.00 4.02 3.97 4.00 10.1M
2021-09-14 4.04 4.07 3.98 4.02 10.7M
2021-09-13 4.02 4.05 3.98 4.04 11.5M
2021-09-10 4.04 4.06 3.98 4.01 12.3M
2021-09-09 3.99 4.07 3.96 4.03 18.3M
2021-09-08 3.90 4.01 3.88 4.00 15.3M
2021-09-07 3.88 3.91 3.86 3.90 8.4M
2021-09-06 3.84 3.89 3.84 3.89 7.8M
2021-09-03 3.83 3.89 3.82 3.86 9.6M
2021-09-02 3.79 3.83 3.76 3.82 8.1M
2021-09-01 3.81 3.88 3.75 3.80 9.4M
2021-08-31 3.82 3.83 3.76 3.80 7.0M
2021-08-30 3.82 3.87 3.79 3.82 7.2M
2021-08-27 3.88 3.88 3.77 3.82 10.2M
2021-08-26 3.94 3.96 3.87 3.88 9.7M
2021-08-25 3.97 4.00 3.92 3.94 11.7M
2021-08-24 4.00 4.02 3.96 3.98 8.4M
2021-08-23 3.93 4.03 3.92 4.03 9.9M
2021-08-20 3.90 3.93 3.83 3.91 6.3M
2021-08-19 3.92 3.95 3.89 3.92 5.3M
2021-08-18 3.90 3.93 3.86 3.92 7.1M
2021-08-17 4.08 4.08 3.90 3.91 13.3M
2021-08-16 4.02 4.08 4.00 4.06 9.0M
2021-08-13 4.05 4.05 3.99 4.02 10.0M
2021-08-12 4.06 4.09 4.02 4.06 8.7M
2021-08-11 4.07 4.09 4.02 4.06 9.0M
2021-08-10 4.03 4.07 3.98 4.07 9.9M
2021-08-09 4.03 4.06 3.98 4.01 6.9M
2021-08-06 3.94 4.04 3.92 4.04 9.6M
2021-08-05 3.99 4.00 3.92 3.95 10.2M
2021-08-04 4.00 4.07 3.99 4.01 11.2M
2021-08-03 4.10 4.11 3.98 4.00 14.5M
2021-08-02 4.09 4.12 4.04 4.10 15.0M
2021-07-30 4.00 4.12 3.98 4.11 19.6M
2021-07-29 3.95 4.03 3.89 4.03 16.6M
2021-07-28 4.00 4.06 3.77 3.89 16.7M
2021-07-27 4.00 4.10 3.91 3.98 19.7M
2021-07-26 3.97 4.26 3.95 4.04 28.9M
2021-07-23 3.92 3.98 3.86 3.92 12.7M
2021-07-22 3.91 3.98 3.85 3.92 16.7M
2021-07-21 3.79 3.89 3.78 3.89 12.8M
2021-07-20 3.69 3.78 3.67 3.76 4.7M
2021-07-19 3.79 3.80 3.68 3.71 6.9M
2021-07-16 3.79 3.84 3.78 3.79 4.3M
2021-07-15 3.85 3.85 3.77 3.80 5.3M
2021-07-14 3.85 3.88 3.83 3.86 5.3M
2021-07-13 3.85 3.86 3.79 3.85 5.7M
2021-07-12 3.80 3.90 3.77 3.84 7.4M
2021-07-09 3.70 3.78 3.70 3.78 4.5M
2021-07-08 3.76 3.77 3.70 3.72 5.3M
2021-07-07 3.75 3.78 3.73 3.76 4.5M
2021-07-06 3.77 3.77 3.70 3.75 5.0M
2021-07-05 3.68 3.76 3.67 3.75 5.1M
2021-07-02 3.68 3.73 3.65 3.69 4.7M
2021-07-01 3.83 3.83 3.66 3.67 7.4M
2021-06-30 3.75 3.84 3.75 3.81 6.4M
2021-06-29 3.82 3.82 3.75 3.75 6.7M
2021-06-28 3.83 3.85 3.81 3.83 4.8M
2021-06-25 3.86 3.89 3.79 3.83 8.4M
2021-06-24 3.94 3.94 3.84 3.85 9.9M
2021-06-23 3.90 3.97 3.87 3.94 10.0M
2021-06-22 3.96 3.99 3.91 3.93 9.3M
2021-06-21 3.95 3.97 3.90 3.95 10.1M
2021-06-18 3.85 3.95 3.84 3.95 12.1M
2021-06-17 3.89 3.94 3.82 3.87 10.8M
2021-06-16 3.92 3.96 3.87 3.92 11.6M
2021-06-15 3.82 3.96 3.82 3.90 13.1M
2021-06-11 3.86 3.91 3.83 3.83 11.6M
2021-06-10 3.87 4.00 3.83 3.90 18.2M
2021-06-09 3.83 3.88 3.79 3.85 9.5M
2021-06-08 3.79 3.85 3.73 3.84 12.3M
2021-06-07 3.74 3.79 3.71 3.78 5.3M
2021-06-04 3.78 3.79 3.72 3.75 5.5M
2021-06-03 3.76 3.80 3.73 3.79 5.6M
2021-06-02 3.80 3.80 3.75 3.75 5.2M
2021-06-01 3.78 3.83 3.74 3.81 6.4M
2021-05-31 3.73 3.78 3.70 3.78 5.4M
2021-05-28 3.80 3.81 3.70 3.72 7.9M
2021-05-27 3.81 3.84 3.78 3.81 6.2M
2021-05-26 3.81 3.84 3.76 3.81 8.8M
2021-05-25 3.86 3.87 3.75 3.82 12.3M
2021-05-24 3.86 3.91 3.80 3.87 15.1M
2021-05-21 3.71 3.87 3.71 3.86 20.7M
2021-05-20 3.68 3.78 3.66 3.73 12.6M
2021-05-19 3.60 3.89 3.60 3.72 14.8M
2021-05-18 3.57 3.64 3.57 3.62 4.5M
2021-05-17 3.70 3.73 3.59 3.61 8.9M
2021-05-14 3.69 3.74 3.68 3.70 7.8M
2021-05-13 3.63 3.74 3.62 3.68 10.0M
2021-05-12 3.59 3.66 3.56 3.65 8.5M
2021-05-11 3.56 3.62 3.55 3.60 5.0M
2021-05-10 3.57 3.64 3.55 3.58 6.6M
2021-05-07 3.60 3.67 3.56 3.58 8.5M
2021-05-06 3.52 3.63 3.51 3.60 9.7M
2021-04-30 3.50 3.56 3.47 3.51 7.3M
2021-04-29 3.47 3.54 3.47 3.48 8.1M
2021-04-28 3.56 3.58 3.48 3.49 11.4M
2021-04-27 3.69 3.76 3.54 3.58 12.6M
2021-04-26 3.58 3.78 3.58 3.67 11.4M
2021-04-23 3.69 3.70 3.59 3.61 8.0M
2021-04-22 3.70 3.73 3.62 3.71 6.7M
2021-04-21 3.67 3.73 3.62 3.69 8.6M
2021-04-20 3.79 3.85 3.70 3.71 11.3M
2021-04-19 3.77 3.82 3.73 3.79 10.6M
2021-04-16 3.78 3.85 3.71 3.77 14.6M
2021-04-15 3.88 3.88 3.70 3.79 14.1M
2021-04-14 3.78 3.98 3.71 3.85 18.4M
2021-04-13 3.70 4.07 3.67 3.87 25.9M
2021-04-12 3.82 3.87 3.70 3.73 27.9M
2021-04-09 3.48 3.82 3.43 3.82 26.4M
2021-04-08 3.54 3.55 3.46 3.47 4.8M
2021-04-07 3.48 3.55 3.46 3.54 5.4M
2021-04-06 3.45 3.49 3.43 3.49 3.8M
2021-04-02 3.41 3.47 3.39 3.45 3.9M
2021-04-01 3.45 3.46 3.40 3.41 4.4M
2021-03-31 3.43 3.50 3.43 3.45 3.7M
2021-03-30 3.57 3.60 3.45 3.45 6.6M
2021-03-29 3.51 3.63 3.41 3.56 9.5M
2021-03-26 3.50 3.52 3.49 3.51 4.4M
2021-03-25 3.54 3.56 3.48 3.52 5.1M
2021-03-24 3.52 3.56 3.49 3.54 4.7M
2021-03-23 3.57 3.61 3.50 3.52 6.6M
2021-03-22 3.46 3.59 3.45 3.59 9.9M
2021-03-19 3.42 3.51 3.38 3.46 5.9M
2021-03-18 3.42 3.47 3.41 3.44 4.3M
2021-03-17 3.48 3.48 3.43 3.44 4.8M
2021-03-16 3.37 3.47 3.33 3.46 6.4M
2021-03-15 3.42 3.47 3.35 3.39 5.4M
2021-03-12 3.42 3.42 3.36 3.39 3.9M
2021-03-11 3.36 3.43 3.32 3.43 4.3M
2021-03-10 3.47 3.48 3.35 3.35 6.3M
2021-03-09 3.45 3.54 3.33 3.45 8.9M
2021-03-08 3.53 3.58 3.45 3.46 7.6M
2021-03-05 3.39 3.51 3.38 3.51 8.9M
2021-03-04 3.41 3.47 3.39 3.40 6.6M
2021-03-03 3.38 3.44 3.38 3.43 5.3M
2021-03-02 3.45 3.45 3.35 3.40 4.9M
2021-03-01 3.39 3.45 3.38 3.44 6.5M
2021-02-26 3.30 3.39 3.29 3.38 5.7M
2021-02-25 3.41 3.43 3.33 3.35 6.3M
2021-02-24 3.31 3.41 3.30 3.40 8.2M
2021-02-23 3.42 3.46 3.30 3.31 8.1M
2021-02-22 3.40 3.53 3.39 3.41 12.8M
2021-02-19 3.22 3.41 3.19 3.40 11.1M
2021-02-18 3.10 3.25 3.10 3.23 12.3M
2021-02-10 3.10 3.14 3.05 3.07 8.4M
2021-02-09 3.03 3.17 3.00 3.12 14.4M
2021-02-08 3.22 3.36 3.13 3.13 30.5M
2021-02-05 3.46 3.48 3.33 3.48 35.1M
2021-02-04 3.16 3.17 3.01 3.16 5.9M
2021-02-03 3.18 3.24 3.13 3.13 4.6M
2021-02-02 3.26 3.29 3.20 3.20 3.9M
2021-02-01 3.18 3.25 3.15 3.24 4.6M
2021-01-29 3.31 3.35 3.18 3.20 7.0M
2021-01-28 3.37 3.45 3.29 3.31 11.0M
2021-01-27 3.25 3.53 3.13 3.40 17.1M
2021-01-26 3.20 3.26 3.18 3.21 3.6M
2021-01-25 3.33 3.33 3.19 3.20 5.5M
2021-01-22 3.43 3.43 3.32 3.34 4.3M
2021-01-21 3.37 3.47 3.32 3.43 6.6M
2021-01-20 3.40 3.40 3.32 3.37 4.3M
2021-01-19 3.36 3.42 3.33 3.42 5.8M
2021-01-18 3.32 3.41 3.32 3.35 4.2M
2021-01-15 3.27 3.40 3.26 3.34 4.4M
2021-01-14 3.22 3.29 3.19 3.27 4.2M
2021-01-13 3.32 3.32 3.18 3.22 7.4M
2021-01-12 3.38 3.44 3.32 3.33 5.6M
2021-01-11 3.53 3.55 3.34 3.38 6.2M
2021-01-08 3.48 3.59 3.39 3.53 5.6M
2021-01-07 3.73 3.75 3.48 3.48 9.2M
2021-01-06 3.80 3.83 3.72 3.72 5.7M
2021-01-05 3.89 3.92 3.80 3.82 6.8M
2021-01-04 3.90 3.93 3.88 3.92 4.0M