Shenzhen Zesum Technology Co Ltd (301486)

301486
🏛️ China →
89.00
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
2023-12-29 46.23 48.33 45.95 47.93 5.4M
2023-12-28 45.16 46.77 44.50 46.07 3.1M
2023-12-27 44.00 46.82 43.73 45.77 2.8M
2023-12-26 45.45 45.53 43.15 44.20 2.9M
2023-12-25 44.79 46.38 44.79 46.04 2.6M
2023-12-22 45.50 47.17 44.60 44.69 2.9M
2023-12-21 45.12 46.66 43.80 45.76 3.2M
2023-12-20 43.88 48.45 43.88 45.80 5.0M
2023-12-19 42.98 44.27 42.62 43.98 1.6M
2023-12-18 44.87 44.99 42.78 43.03 1.7M
2023-12-15 44.94 45.73 44.52 44.87 1.2M
2023-12-14 46.55 46.95 45.18 45.18 1.9M
2023-12-13 46.96 47.38 46.03 46.50 1.9M
2023-12-12 47.10 47.85 46.92 47.19 2.3M
2023-12-11 46.00 48.47 45.77 47.37 3.8M
2023-12-08 45.96 47.61 44.50 46.88 4.7M
2023-12-07 44.02 46.56 44.02 45.00 3.3M
2023-12-06 43.91 44.37 43.69 43.98 1.0M
2023-12-05 45.00 45.15 43.78 43.86 1.3M
2023-12-04 45.43 45.69 45.10 45.21 1.2M
2023-12-01 45.00 45.62 44.76 45.31 1.3M
2023-11-30 45.47 45.50 44.22 45.00 1.2M
2023-11-29 45.80 46.19 45.10 45.35 1.6M
2023-11-28 45.70 46.95 45.70 46.26 2.0M
2023-11-27 45.63 46.07 45.06 45.44 1.2M
2023-11-24 46.62 46.68 45.40 45.60 1.5M
2023-11-23 46.50 47.00 45.88 46.78 1.4M
2023-11-22 47.50 48.15 46.51 46.71 1.8M
2023-11-21 49.20 49.29 47.58 47.67 2.2M
2023-11-20 48.65 49.29 47.40 49.16 2.7M
2023-11-17 48.39 48.68 47.60 48.40 1.9M
2023-11-16 49.00 49.37 48.31 48.40 1.7M
2023-11-15 50.00 50.30 48.70 49.44 2.7M
2023-11-14 49.85 50.13 48.66 49.49 3.4M
2023-11-13 49.05 50.66 48.01 49.79 5.2M
2023-11-10 47.08 53.82 46.79 49.60 7.3M
2023-11-09 48.27 48.67 47.14 47.50 2.0M
2023-11-08 49.19 49.19 47.28 48.28 3.7M
2023-11-07 46.78 50.60 46.70 50.00 5.6M
2023-11-06 45.22 47.13 45.22 46.95 2.1M
2023-11-03 44.10 45.49 44.02 45.25 2.0M
2023-11-02 44.09 45.21 43.91 44.09 1.2M
2023-11-01 44.07 45.31 43.90 44.09 1.5M
2023-10-31 45.81 45.99 44.38 44.75 2.2M
2023-10-30 44.22 45.30 43.91 45.18 1.4M
2023-10-27 44.90 44.98 44.05 44.63 1.5M
2023-10-26 44.46 45.36 44.01 45.12 1.4M
2023-10-25 43.87 45.30 43.56 44.62 1.9M
2023-10-24 42.76 44.42 42.76 43.98 1.7M
2023-10-23 45.01 45.15 42.33 42.85 2.1M
2023-10-20 47.85 48.67 45.67 45.75 2.4M
2023-10-19 47.18 49.62 47.00 48.08 2.7M
2023-10-18 48.18 48.75 46.37 47.04 2.7M
2023-10-17 49.47 50.15 47.70 48.90 2.5M
2023-10-16 52.13 52.85 49.01 49.47 3.5M
2023-10-13 52.60 53.70 52.01 52.35 4.1M
2023-10-12 51.87 55.54 51.87 52.97 5.9M
2023-10-11 50.99 53.60 50.52 52.29 6.8M
2023-10-10 50.12 51.36 49.68 50.06 2.7M
2023-10-09 51.00 51.05 49.68 50.06 3.6M
2023-09-28 48.99 52.60 48.99 52.07 5.8M
2023-09-27 48.30 48.80 47.50 48.01 1.9M
2023-09-26 48.49 50.03 47.80 48.86 2.5M
2023-09-25 49.90 50.32 48.61 48.67 2.7M
2023-09-22 46.61 50.40 46.60 50.33 4.0M
2023-09-21 47.12 48.05 46.66 46.77 1.7M
2023-09-20 47.04 48.96 46.09 47.60 2.5M
2023-09-19 48.18 48.59 46.60 46.75 1.8M
2023-09-18 47.91 48.96 47.80 48.07 1.8M
2023-09-15 49.03 49.56 47.70 48.14 2.0M
2023-09-14 50.10 50.66 48.71 49.05 2.2M
2023-09-13 51.51 51.98 48.80 49.86 4.6M
2023-09-12 52.26 53.50 51.28 52.25 4.3M
2023-09-11 52.54 54.16 51.06 53.07 5.2M
2023-09-08 50.02 53.68 49.99 52.98 5.7M
2023-09-07 52.41 54.60 51.23 51.44 5.9M
2023-09-06 50.79 53.12 50.18 52.76 6.8M
2023-09-05 49.85 51.30 49.60 50.45 3.7M
2023-09-04 51.00 51.42 49.54 50.03 3.6M
2023-09-01 50.00 50.30 49.00 49.91 3.0M
2023-08-31 48.30 50.33 48.08 49.99 4.8M
2023-08-30 48.30 50.32 48.02 48.60 4.8M
2023-08-29 44.88 48.58 44.66 48.08 5.7M
2023-08-28 48.88 49.00 44.74 45.05 4.7M
2023-08-25 49.00 49.22 45.02 45.56 6.7M
2023-08-24 53.00 53.12 50.80 51.16 5.1M
2023-08-23 54.80 54.97 50.67 50.69 7.0M
2023-08-22 58.00 58.58 53.63 56.07 8.3M
2023-08-21 56.43 59.88 56.04 56.70 9.6M
2023-08-18 56.02 57.84 55.28 55.85 8.7M
2023-08-17 56.20 57.82 54.00 56.72 9.8M
2023-08-16 55.30 61.66 54.50 57.91 12.5M
2023-08-15 57.99 60.20 54.86 55.10 11.3M
2023-08-14 51.51 56.56 51.18 56.24 8.9M
2023-08-11 53.33 54.60 52.73 52.88 6.4M
2023-08-10 51.54 55.31 51.20 53.30 8.3M
2023-08-09 52.50 53.89 50.72 51.69 7.3M
2023-08-08 52.10 56.80 52.10 53.97 10.9M
2023-08-07 52.73 54.76 52.30 52.39 8.5M
2023-08-04 50.25 51.85 49.66 51.75 5.4M
2023-08-03 49.72 52.25 49.44 50.68 3.6M
2023-08-02 50.65 51.45 49.52 50.43 3.8M
2023-08-01 51.00 52.57 49.10 51.48 5.6M
2023-07-31 50.90 51.80 50.04 50.61 3.6M
2023-07-28 52.85 53.48 51.11 51.44 3.5M
2023-07-27 54.98 55.02 52.01 52.99 3.8M
2023-07-26 54.99 56.96 54.18 55.59 4.7M
2023-07-25 52.60 58.00 52.00 56.06 8.2M
2023-07-24 50.15 52.88 50.15 52.13 5.2M
2023-07-21 51.89 51.97 49.49 50.06 4.3M
2023-07-20 55.10 55.31 51.50 52.43 6.1M
2023-07-19 53.50 56.47 53.40 55.89 6.2M
2023-07-18 55.89 56.46 53.16 53.20 5.5M
2023-07-17 61.22 61.79 56.41 56.47 9.8M
2023-07-14 65.58 68.66 62.36 62.83 11.1M
2023-07-13 59.19 65.81 58.51 64.92 13.3M
2023-07-12 61.61 65.88 59.00 60.50 11.8M
2023-07-11 58.63 63.03 57.80 61.13 12.2M
2023-07-10 61.11 66.36 59.60 59.83 14.4M
2023-07-07 69.00 70.30 60.62 63.20 21.4M