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
2024-12-31 27.31 27.34 26.39 26.39 1.6M
2024-12-30 26.89 27.66 26.55 27.34 2.3M
2024-12-27 27.58 27.78 26.85 26.89 2.0M
2024-12-26 27.08 27.58 26.90 27.49 1.5M
2024-12-25 27.41 27.41 26.77 27.10 1.6M
2024-12-24 27.10 27.47 26.87 27.30 1.7M
2024-12-23 27.90 27.97 26.74 26.87 2.0M
2024-12-20 26.84 28.35 26.71 27.65 2.5M
2024-12-19 26.42 26.96 26.11 26.84 2.2M
2024-12-18 26.28 26.97 26.07 26.61 1.9M
2024-12-17 27.41 27.64 26.15 26.25 1.7M
2024-12-16 28.20 28.20 27.00 27.42 1.9M
2024-12-13 28.36 28.45 27.92 28.20 2.2M
2024-12-12 28.68 28.69 28.14 28.46 2.0M
2024-12-11 28.37 28.83 28.11 28.69 2.3M
2024-12-10 28.80 28.89 28.26 28.40 3.2M
2024-12-09 27.90 28.18 27.50 27.86 1.7M
2024-12-06 28.00 28.41 27.51 28.05 2.3M
2024-12-05 28.00 28.40 27.83 27.99 2.2M
2024-12-04 28.58 29.12 28.02 28.16 3.5M
2024-12-03 28.27 28.79 27.83 28.18 2.5M
2024-12-02 27.87 28.22 27.70 28.08 1.9M
2024-11-29 27.14 28.12 26.99 27.85 1.8M
2024-11-28 27.45 27.94 27.09 27.14 1.9M
2024-11-27 26.72 27.49 26.11 27.47 2.1M
2024-11-26 27.33 28.00 26.81 26.91 2.0M
2024-11-25 27.16 27.48 26.70 27.30 2.7M
2024-11-22 28.56 28.68 26.81 26.91 3.3M
2024-11-21 29.03 29.29 28.03 28.58 3.3M
2024-11-20 28.66 29.39 28.36 29.03 2.8M
2024-11-19 27.81 28.87 27.59 28.80 2.8M
2024-11-18 28.68 29.00 27.22 27.85 3.4M
2024-11-15 30.80 30.96 28.64 28.68 4.9M
2024-11-14 31.68 32.40 30.20 30.83 5.6M
2024-11-13 32.19 32.57 30.81 31.90 7.5M
2024-11-12 31.00 32.28 30.61 32.12 9.9M
2024-11-11 29.41 31.55 29.26 31.20 10.8M
2024-11-08 28.68 29.88 28.12 28.80 8.5M
2024-11-07 27.26 28.55 27.21 28.00 6.1M
2024-11-06 27.92 27.92 26.90 27.45 5.0M
2024-11-05 26.83 28.00 26.80 27.73 5.1M
2024-11-04 25.83 27.11 25.70 26.94 3.7M
2024-11-01 27.60 28.18 26.21 26.33 4.9M
2024-10-31 26.86 27.33 26.27 27.16 3.8M
2024-10-30 26.71 27.08 26.13 26.81 3.4M
2024-10-29 28.41 28.45 27.00 27.05 5.1M
2024-10-28 28.01 28.86 27.45 28.60 7.1M
2024-10-25 26.70 28.56 26.35 28.45 7.8M
2024-10-24 27.12 27.49 26.61 27.23 3.2M
2024-10-23 27.69 27.95 26.89 27.21 5.2M
2024-10-22 27.50 28.97 27.31 27.94 7.7M
2024-10-21 27.06 29.10 26.86 27.66 8.5M
2024-10-18 25.06 27.60 24.87 26.89 7.4M
2024-10-17 25.28 25.97 25.02 25.03 5.2M
2024-10-16 25.00 25.32 24.70 25.09 5.7M
2024-10-15 25.40 27.11 25.17 25.20 6.4M
2024-10-14 24.36 25.29 23.75 25.11 3.3M
2024-10-11 26.51 26.52 23.97 24.44 4.9M
2024-10-10 27.98 28.30 26.50 26.53 5.6M
2024-10-09 28.28 29.95 26.70 27.40 8.0M
2024-10-08 30.39 30.40 27.41 30.18 10.9M
2024-09-30 22.80 25.44 22.27 25.33 7.5M
2024-09-27 21.05 21.86 20.88 21.77 2.8M
2024-09-26 20.01 20.64 19.83 20.64 3.4M
2024-09-25 20.22 20.55 19.91 19.96 4.1M
2024-09-24 19.05 20.04 18.94 19.98 3.4M
2024-09-23 18.96 19.42 18.73 18.99 1.7M
2024-09-20 19.57 19.78 18.90 19.11 2.2M
2024-09-19 19.46 19.95 19.28 19.47 2.9M
2024-09-18 19.35 19.98 19.13 19.50 3.5M
2024-09-13 20.06 20.08 18.80 18.91 3.9M
2024-09-12 20.41 20.64 19.89 20.01 2.3M
2024-09-11 20.40 20.73 20.11 20.33 2.1M
2024-09-10 19.70 20.74 19.70 20.61 4.0M
2024-09-09 20.80 21.10 19.86 19.93 4.2M
2024-09-06 20.50 20.85 20.14 20.57 3.7M
2024-09-05 20.50 21.09 20.20 20.80 5.2M
2024-09-04 19.39 21.32 19.23 20.51 6.6M
2024-09-03 18.79 19.56 18.73 19.42 3.5M
2024-09-02 19.65 19.70 18.74 18.78 2.3M
2024-08-30 18.97 19.85 18.97 19.54 1.8M
2024-08-29 18.50 19.17 18.29 18.96 1.7M
2024-08-28 18.45 18.69 18.19 18.50 1.3M
2024-08-27 19.35 19.38 18.34 18.58 2.4M
2024-08-26 19.24 19.62 19.05 19.62 1.4M
2024-08-23 19.20 19.20 18.75 19.11 1.6M
2024-08-22 19.93 19.93 19.01 19.16 1.5M
2024-08-21 19.83 20.01 19.61 19.81 0.7M
2024-08-20 20.23 20.30 19.76 19.83 1.1M
2024-08-19 20.41 20.75 20.03 20.12 1.3M
2024-08-16 20.25 20.77 20.20 20.41 1.4M
2024-08-15 20.13 20.58 20.02 20.24 1.6M
2024-08-14 20.68 20.71 20.12 20.13 0.9M
2024-08-13 20.60 20.72 20.30 20.58 0.9M
2024-08-12 20.65 20.79 20.39 20.48 0.6M
2024-08-09 21.13 21.26 20.59 20.69 1.1M
2024-08-08 20.80 21.13 20.43 20.82 1.1M
2024-08-07 21.00 21.21 20.78 20.83 1.1M
2024-08-06 21.14 21.50 20.62 21.00 1.3M
2024-08-05 22.06 22.23 20.75 20.76 2.2M
2024-08-02 22.80 22.98 22.16 22.20 1.8M
2024-08-01 23.16 23.41 22.90 23.17 1.5M
2024-07-31 22.06 23.23 21.95 23.16 1.7M
2024-07-30 21.98 22.39 21.60 22.19 0.9M
2024-07-29 22.27 22.32 21.88 21.98 1.0M
2024-07-26 22.08 22.36 21.76 22.27 1.1M
2024-07-25 22.11 22.38 21.83 22.04 0.9M
2024-07-24 22.58 22.91 22.17 22.19 1.4M
2024-07-23 23.78 23.78 22.58 22.60 1.9M
2024-07-22 23.42 24.07 23.40 23.70 2.1M
2024-07-19 22.60 23.86 22.51 23.58 2.6M
2024-07-18 23.52 23.62 22.44 22.89 2.3M
2024-07-17 23.66 23.82 23.38 23.69 1.6M
2024-07-16 23.30 23.93 23.05 23.83 2.0M
2024-07-15 23.26 23.80 23.24 23.46 1.3M
2024-07-12 23.63 23.75 23.40 23.50 1.8M
2024-07-11 23.70 23.97 23.36 23.88 2.2M
2024-07-10 23.24 23.73 22.38 23.30 4.8M
2024-07-09 23.00 24.03 22.82 23.68 2.3M
2024-07-08 23.21 23.81 22.87 23.11 1.6M
2024-07-05 23.00 23.69 22.64 23.36 2.1M
2024-07-04 24.65 24.83 23.01 23.10 3.3M
2024-07-03 24.71 25.04 24.41 24.80 1.5M
2024-07-02 25.91 25.91 24.53 24.80 2.6M
2024-07-01 26.02 26.21 25.30 25.95 1.7M
2024-06-28 25.68 26.80 25.50 26.20 1.9M
2024-06-27 26.21 26.91 25.85 25.89 1.7M
2024-06-26 25.68 26.64 25.40 26.49 1.9M
2024-06-25 26.10 26.50 25.17 25.72 3.4M
2024-06-24 27.51 28.10 26.16 26.20 3.2M
2024-06-21 27.85 28.10 27.04 27.75 3.4M
2024-06-20 27.50 29.05 27.50 28.21 5.6M
2024-06-19 27.74 28.30 27.02 27.92 4.3M
2024-06-18 28.10 28.15 27.29 27.74 3.0M
2024-06-17 27.57 28.22 27.31 28.14 3.3M
2024-06-14 27.77 27.87 27.12 27.64 3.8M
2024-06-13 27.87 28.92 27.52 28.01 5.6M
2024-06-12 26.92 28.19 26.85 27.75 3.9M
2024-06-11 25.84 27.31 25.40 27.26 3.8M
2024-06-07 25.82 26.68 25.56 26.11 2.0M
2024-06-06 26.70 27.03 25.63 25.72 2.2M
2024-06-05 26.39 27.13 26.20 26.37 1.8M
2024-06-04 26.78 26.78 26.00 26.53 1.6M
2024-06-03 27.20 27.74 26.40 26.76 3.2M
2024-05-31 26.22 27.33 26.15 26.97 2.4M
2024-05-30 25.50 26.90 25.50 26.55 2.7M
2024-05-29 26.27 26.43 25.55 25.69 1.4M
2024-05-28 26.27 26.87 25.92 26.30 2.7M
2024-05-27 25.21 26.40 24.66 26.25 2.5M
2024-05-24 26.46 26.66 25.09 25.18 2.8M
2024-05-23 26.00 27.02 25.68 26.71 2.4M
2024-05-22 25.75 26.15 25.67 26.13 1.1M
2024-05-21 26.00 26.00 25.61 25.80 0.8M
2024-05-20 25.85 26.34 25.64 25.90 1.4M
2024-05-17 25.50 25.87 25.15 25.84 1.3M
2024-05-16 25.43 25.79 25.30 25.39 1.1M
2024-05-15 25.45 26.03 25.22 25.39 1.0M
2024-05-14 25.57 25.94 25.40 25.45 1.0M
2024-05-13 26.26 26.40 25.44 25.57 1.5M
2024-05-10 27.13 27.23 26.50 26.51 1.5M
2024-05-09 26.58 27.33 26.21 27.13 1.6M
2024-05-08 27.35 27.35 26.38 26.50 2.8M
2024-05-07 27.18 28.03 27.01 27.23 3.1M
2024-05-06 26.98 27.78 26.80 27.22 2.0M
2024-04-30 26.92 27.38 26.42 26.62 2.0M
2024-04-29 26.20 27.19 25.70 26.84 4.7M
2024-04-26 25.12 25.98 24.80 25.00 2.7M
2024-04-25 24.90 25.48 24.76 24.98 0.5M
2024-04-24 25.06 25.26 24.60 25.05 0.9M
2024-04-23 24.85 25.10 24.71 24.90 0.5M
2024-04-22 24.81 25.40 24.54 24.71 1.1M
2024-04-19 25.50 25.67 24.70 24.94 0.9M
2024-04-18 26.17 26.17 25.47 25.60 0.8M
2024-04-17 24.95 26.18 24.95 26.01 1.1M
2024-04-16 26.33 26.55 24.70 24.88 0.9M
2024-04-15 26.76 27.58 26.01 26.46 0.7M
2024-04-12 27.02 27.45 26.75 26.98 0.4M
2024-04-11 26.85 27.56 26.70 26.90 0.6M
2024-04-10 27.62 28.18 26.66 27.01 1.1M
2024-04-09 27.26 28.13 26.97 27.79 1.1M
2024-04-08 26.97 27.98 26.59 27.11 1.6M
2024-04-03 27.54 27.79 26.75 27.04 1.6M
2024-04-02 27.74 28.40 27.32 27.54 1.8M
2024-04-01 26.24 28.09 26.23 27.78 2.4M
2024-03-29 25.36 26.25 25.10 25.97 0.9M
2024-03-28 24.88 25.72 24.88 25.34 1.1M
2024-03-27 26.01 26.05 24.77 24.85 1.2M
2024-03-26 26.33 26.65 25.55 25.88 1.6M
2024-03-25 27.20 27.30 26.49 26.49 2.9M
2024-03-22 28.39 28.61 27.80 27.85 1.7M
2024-03-21 28.45 28.89 28.02 28.35 1.1M
2024-03-20 28.63 28.83 27.95 28.45 1.6M
2024-03-19 29.38 29.53 28.60 28.61 1.7M
2024-03-18 29.23 29.60 28.89 29.50 1.3M
2024-03-15 28.73 29.74 28.55 29.27 1.4M
2024-03-14 28.63 29.36 28.41 28.90 1.7M
2024-03-13 28.13 29.58 28.05 28.80 2.9M
2024-03-12 28.59 28.77 27.91 28.11 1.7M
2024-03-11 27.88 28.58 27.45 28.57 2.4M
2024-03-08 27.32 28.16 27.11 27.89 2.0M
2024-03-07 27.51 28.19 27.15 27.24 1.9M
2024-03-06 27.37 28.18 27.23 27.56 1.5M
2024-03-05 28.32 28.54 27.46 27.48 3.0M
2024-03-04 27.92 28.99 27.35 28.56 3.9M
2024-03-01 28.02 28.40 27.56 28.20 3.7M
2024-02-29 24.88 28.18 24.73 28.13 7.3M
2024-02-28 27.08 27.42 25.20 25.20 4.3M
2024-02-27 26.14 27.39 25.81 27.30 3.6M
2024-02-26 25.65 26.90 25.41 26.30 4.0M
2024-02-23 25.51 25.80 25.05 25.77 3.3M
2024-02-22 25.20 25.66 25.01 25.47 3.9M
2024-02-21 25.09 25.95 24.90 25.42 4.2M
2024-02-20 26.06 26.06 25.01 25.50 2.4M
2024-02-19 26.53 26.90 25.67 26.22 2.4M
2024-02-08 25.05 26.94 25.04 26.40 2.6M
2024-02-07 24.48 25.19 24.04 24.87 1.7M
2024-02-06 23.40 24.96 22.01 24.63 2.2M
2024-02-05 24.01 24.59 21.87 23.57 2.4M
2024-02-02 24.47 24.94 22.67 23.90 2.2M
2024-02-01 24.50 25.44 23.68 24.47 1.4M
2024-01-31 25.00 25.35 24.26 24.69 1.5M
2024-01-30 25.33 25.83 24.80 25.27 1.3M
2024-01-29 25.84 26.05 24.72 25.48 2.3M
2024-01-26 25.90 26.19 24.72 26.00 2.9M
2024-01-25 25.19 26.00 24.87 25.90 2.1M
2024-01-24 26.00 26.19 24.60 25.30 2.2M
2024-01-23 25.60 26.30 25.13 25.83 1.7M
2024-01-22 27.56 27.89 25.53 25.78 1.9M
2024-01-19 28.30 28.68 27.81 27.82 1.2M
2024-01-18 28.06 28.18 26.70 28.18 1.6M
2024-01-17 29.40 29.40 27.97 28.00 1.3M
2024-01-16 29.20 29.85 28.78 29.40 1.4M
2024-01-15 28.88 29.84 28.73 29.20 1.4M
2024-01-12 29.55 29.66 28.91 29.03 0.9M
2024-01-11 28.75 29.68 28.66 29.66 1.4M
2024-01-10 29.00 29.12 28.22 28.58 1.2M
2024-01-09 28.78 29.85 28.65 29.15 1.8M
2024-01-08 28.60 29.20 28.01 28.61 1.8M
2024-01-05 29.22 29.45 28.52 28.69 1.6M
2024-01-04 29.16 29.46 29.04 29.30 1.3M
2024-01-03 30.07 30.07 29.16 29.34 2.1M
2024-01-02 30.82 30.82 29.93 30.07 2.1M