Shanghai Rychen Technologies Co Ltd (301273)

688401
🏛️ China →
47.00
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
2022-12-30 45.47 46.80 43.18 43.59 1.5M
2022-12-29 44.59 46.16 44.50 45.05 1.1M
2022-12-28 44.89 45.19 44.01 44.40 0.8M
2022-12-27 45.04 45.70 43.33 45.14 1.2M
2022-12-26 43.21 45.45 42.75 45.04 1.1M
2022-12-23 43.11 43.74 41.41 43.21 1.5M
2022-12-22 45.00 45.00 43.20 43.65 1.0M
2022-12-21 46.39 46.95 44.50 44.89 1.5M
2022-12-20 47.70 49.44 46.21 46.77 1.3M
2022-12-19 47.91 49.60 47.65 48.08 1.3M
2022-12-16 51.95 51.96 47.90 48.22 2.1M
2022-12-15 50.09 54.18 50.05 51.44 2.4M
2022-12-14 49.60 54.49 49.01 50.80 3.4M
2022-12-13 49.77 49.79 47.50 47.64 1.5M
2022-12-12 49.74 50.88 47.88 49.87 1.7M
2022-12-09 48.32 52.28 48.00 49.70 2.1M
2022-12-08 48.50 49.37 48.02 48.66 1.2M
2022-12-07 48.65 48.98 47.07 47.79 1.6M
2022-12-06 48.43 50.35 47.66 48.76 2.7M
2022-12-05 49.70 50.45 47.30 47.81 2.0M
2022-12-02 49.72 51.80 49.00 49.22 1.3M
2022-12-01 49.00 51.30 48.20 49.97 2.0M
2022-11-30 48.50 48.96 47.23 48.03 1.3M
2022-11-29 50.00 51.64 48.01 48.44 2.0M
2022-11-28 49.17 51.68 48.17 50.30 2.0M
2022-11-25 50.54 52.44 49.33 49.80 2.2M
2022-11-24 50.42 51.12 49.50 49.99 1.3M
2022-11-23 51.83 52.75 50.01 50.40 1.8M
2022-11-22 53.88 54.77 51.67 52.00 1.9M
2022-11-21 53.48 54.98 53.13 54.41 1.1M
2022-11-18 56.15 57.40 53.86 53.93 1.6M
2022-11-17 56.96 56.96 54.03 56.05 2.3M
2022-11-16 56.99 58.16 55.40 56.48 2.3M
2022-11-15 52.47 58.93 52.46 57.90 4.0M
2022-11-14 51.36 52.61 50.30 50.97 1.7M
2022-11-11 56.80 57.98 51.30 52.33 3.4M
2022-11-10 52.67 58.99 52.67 54.49 4.4M
2022-11-09 49.87 52.22 49.39 51.48 1.8M
2022-11-08 50.77 50.98 48.97 49.87 1.7M
2022-11-07 54.00 54.30 49.53 50.00 3.1M
2022-11-04 53.90 54.70 52.71 54.02 2.2M
2022-11-03 50.78 54.97 50.00 54.95 3.2M
2022-11-02 51.02 52.76 49.38 50.10 2.7M
2022-11-01 50.00 52.10 49.00 51.23 3.6M
2022-10-31 46.23 52.32 46.23 49.72 6.2M
2022-10-28 42.17 44.96 42.17 43.60 2.1M
2022-10-27 43.58 44.32 42.12 43.38 1.1M
2022-10-26 42.46 43.98 41.00 43.70 1.5M
2022-10-25 43.66 43.66 41.54 42.49 1.0M
2022-10-24 42.58 44.40 41.70 42.60 1.6M
2022-10-21 41.69 42.72 40.31 42.41 2.5M
2022-10-20 36.73 43.30 36.60 41.84 3.4M
2022-10-19 38.14 38.33 37.02 37.10 1.0M
2022-10-18 39.00 39.46 37.92 38.10 1.0M
2022-10-17 36.28 38.98 35.82 38.78 1.8M
2022-10-14 36.20 36.88 35.47 36.39 1.2M
2022-10-13 35.30 36.63 35.00 35.31 1.9M
2022-10-12 32.68 35.69 32.10 35.56 2.0M
2022-10-11 33.30 34.27 31.91 32.68 2.1M
2022-10-10 36.47 37.19 32.42 33.30 2.8M
2022-09-30 36.03 38.20 36.03 37.24 2.4M
2022-09-29 36.30 37.40 35.49 36.68 1.6M
2022-09-28 37.30 37.86 35.52 35.87 1.7M
2022-09-27 35.60 37.38 35.60 37.38 1.8M
2022-09-26 36.30 37.16 35.58 35.95 1.7M
2022-09-23 38.67 38.73 35.98 36.52 2.4M
2022-09-22 38.02 39.50 37.71 38.31 1.9M
2022-09-21 40.20 40.20 37.90 38.02 2.7M
2022-09-20 40.46 41.49 40.10 40.52 1.8M
2022-09-19 43.40 44.66 39.60 40.20 3.0M
2022-09-16 42.65 44.57 42.65 43.56 2.0M
2022-09-15 46.84 47.18 42.89 43.02 3.3M
2022-09-14 45.50 47.25 44.60 46.86 2.8M
2022-09-13 48.01 48.78 45.70 46.35 2.5M
2022-09-09 49.03 49.16 46.68 47.55 2.6M
2022-09-08 48.12 49.94 47.17 49.03 5.0M
2022-09-07 45.45 49.34 44.92 48.01 4.9M
2022-09-06 47.15 47.18 44.74 45.30 2.8M
2022-09-05 45.99 47.94 45.65 46.55 3.2M
2022-09-02 44.00 47.60 43.01 46.94 4.7M
2022-09-01 43.70 44.67 42.60 43.91 2.7M
2022-08-31 45.61 47.35 42.45 43.10 3.1M
2022-08-30 44.06 46.20 43.58 46.20 3.2M
2022-08-29 43.00 45.40 42.40 44.40 3.1M
2022-08-26 46.96 46.96 42.68 43.63 4.8M
2022-08-25 46.00 48.15 43.66 47.20 4.5M
2022-08-24 46.46 49.53 46.11 46.11 7.0M
2022-08-23 44.00 47.38 43.61 46.46 8.1M
2022-08-22 45.06 46.40 43.57 43.65 8.1M
2022-08-19 52.00 53.47 46.66 46.66 10.8M
2022-08-18 51.58 52.99 48.82 50.80 18.0M
2022-08-17 53.10 60.00 46.18 57.49 23.3M