Shenzhen Cotran New Material Co Ltd Class A (300731)

300731
🏛️ China →
44.26
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 20.66 21.09 20.50 20.96 2.5M
2023-12-28 19.98 20.78 19.80 20.66 2.6M
2023-12-27 19.85 20.02 19.73 19.90 1.2M
2023-12-26 20.18 20.29 19.71 19.78 2.0M
2023-12-25 20.22 20.32 19.81 20.08 2.1M
2023-12-22 20.51 20.85 20.09 20.15 2.6M
2023-12-21 20.61 20.90 20.18 20.56 2.9M
2023-12-20 21.22 21.35 20.70 20.79 2.4M
2023-12-19 20.80 21.30 20.68 21.22 3.0M
2023-12-18 20.70 21.20 20.59 20.75 3.2M
2023-12-15 20.91 21.08 20.69 20.93 1.8M
2023-12-14 21.08 21.39 20.85 20.89 2.0M
2023-12-13 21.08 21.27 20.90 20.98 1.9M
2023-12-12 21.30 21.57 21.06 21.12 2.1M
2023-12-11 20.68 21.42 20.59 21.30 3.5M
2023-12-08 20.80 21.20 20.71 20.87 3.9M
2023-12-07 21.64 21.76 20.90 21.03 4.3M
2023-12-06 21.89 22.06 21.61 21.66 2.8M
2023-12-05 22.53 22.88 21.81 21.86 4.4M
2023-12-04 22.37 22.77 22.18 22.64 4.9M
2023-12-01 22.28 22.58 22.06 22.49 3.7M
2023-11-30 22.66 23.03 21.91 22.30 5.4M
2023-11-29 23.10 23.66 22.86 22.88 5.8M
2023-11-28 22.60 23.36 22.45 22.90 7.3M
2023-11-27 21.98 22.99 21.71 22.76 8.3M
2023-11-24 22.92 23.37 21.84 22.00 9.2M
2023-11-23 22.92 23.20 22.49 23.08 8.4M
2023-11-22 23.50 23.78 22.83 23.03 11.5M
2023-11-21 24.63 24.98 23.73 23.84 16.3M
2023-11-20 26.08 26.77 24.78 25.04 22.2M
2023-11-17 25.00 27.55 24.76 26.46 29.2M
2023-11-16 23.14 25.20 23.00 24.07 19.7M
2023-11-15 22.92 23.30 22.58 23.17 8.3M
2023-11-14 22.38 23.18 22.37 23.03 8.4M
2023-11-13 22.02 22.70 21.94 22.37 6.1M
2023-11-10 22.43 22.66 21.87 21.91 5.2M
2023-11-09 23.14 23.40 22.19 22.37 9.9M
2023-11-08 22.75 24.50 22.47 23.37 14.9M
2023-11-07 23.13 23.25 22.43 22.54 8.4M
2023-11-06 21.04 23.25 21.03 22.83 13.5M
2023-11-03 20.99 21.33 20.90 20.99 5.6M
2023-11-02 21.55 22.30 21.18 21.20 7.7M
2023-11-01 21.83 22.10 21.42 21.71 5.6M
2023-10-31 22.31 22.32 21.52 21.83 6.8M
2023-10-30 21.80 22.80 21.41 22.40 13.6M
2023-10-27 22.47 22.64 21.66 22.00 13.3M
2023-10-26 20.49 23.67 20.19 22.67 20.5M
2023-10-25 20.22 20.67 19.69 20.61 4.4M
2023-10-24 19.77 20.30 19.63 20.11 4.9M
2023-10-23 20.08 20.54 19.48 19.60 7.0M
2023-10-20 20.59 21.93 20.40 20.53 6.8M
2023-10-19 20.58 21.24 20.30 20.75 4.9M
2023-10-18 20.89 21.20 20.69 20.74 4.4M
2023-10-17 21.38 21.55 20.79 21.05 4.6M
2023-10-16 21.56 21.79 21.18 21.32 5.0M
2023-10-13 21.29 21.77 21.15 21.56 6.2M
2023-10-12 21.35 21.49 20.90 21.26 5.4M
2023-10-11 21.16 21.58 21.16 21.37 6.2M
2023-10-10 21.30 21.46 21.00 21.28 6.5M
2023-10-09 21.02 21.94 20.88 21.50 9.8M
2023-09-28 20.06 20.77 20.06 20.64 5.2M
2023-09-27 20.30 20.84 19.98 20.03 6.3M
2023-09-26 20.91 21.27 20.25 20.36 5.8M
2023-09-25 20.72 21.35 20.68 21.00 7.5M
2023-09-22 20.02 21.05 19.81 21.04 8.9M
2023-09-21 19.80 20.30 19.66 19.97 7.0M
2023-09-20 20.60 21.36 19.99 20.07 9.6M
2023-09-19 21.42 21.64 20.43 20.60 10.3M
2023-09-18 20.58 22.35 20.36 21.31 15.4M
2023-09-15 22.07 22.30 20.66 21.14 19.6M
2023-09-14 21.83 23.59 21.83 22.82 24.0M
2023-09-13 24.16 25.58 22.12 22.71 32.9M
2023-09-12 20.05 23.56 19.60 23.56 21.5M
2023-09-11 19.36 19.76 19.03 19.63 5.0M
2023-09-08 19.70 19.93 19.20 19.47 5.3M
2023-09-07 19.49 20.99 19.45 19.78 10.1M
2023-09-06 18.88 19.50 18.78 19.44 3.4M
2023-09-05 18.95 19.15 18.71 18.93 2.3M
2023-09-04 18.92 18.92 18.50 18.89 2.4M
2023-09-01 18.85 18.93 18.41 18.70 2.5M
2023-08-31 18.65 19.03 18.46 18.84 2.5M
2023-08-30 18.04 18.88 18.04 18.75 3.4M
2023-08-29 17.34 18.38 17.30 18.26 4.0M
2023-08-28 18.18 18.26 17.15 17.25 3.9M
2023-08-25 18.06 18.29 17.15 17.33 3.3M
2023-08-24 17.80 18.30 17.68 18.06 2.6M
2023-08-23 18.06 18.18 17.72 17.74 2.4M
2023-08-22 18.02 18.35 17.72 18.22 4.4M
2023-08-21 18.22 18.98 17.82 18.09 6.7M
2023-08-18 18.10 18.25 17.70 17.74 2.5M
2023-08-17 18.49 18.49 17.60 18.07 3.5M
2023-08-16 18.59 18.69 17.83 17.89 3.3M
2023-08-15 18.63 18.96 18.59 18.71 2.1M
2023-08-14 18.16 18.70 18.05 18.66 2.6M
2023-08-11 18.93 19.00 18.34 18.37 3.9M
2023-08-10 19.04 19.17 18.69 18.88 2.3M
2023-08-09 18.92 19.37 18.70 19.05 2.7M
2023-08-08 18.70 19.35 18.70 19.04 3.6M
2023-08-07 18.60 18.99 18.32 18.95 4.6M
2023-08-04 19.56 19.70 18.60 18.65 7.5M
2023-08-03 20.56 20.56 19.39 19.40 8.6M
2023-08-02 21.09 21.30 20.05 20.63 9.6M
2023-08-01 19.82 23.19 19.76 21.07 15.3M
2023-07-31 20.60 20.60 19.60 19.73 3.8M
2023-07-28 19.29 20.75 18.93 20.22 6.9M
2023-07-27 19.98 20.39 19.31 19.35 3.8M
2023-07-26 21.55 21.65 19.71 19.86 6.5M
2023-07-25 21.62 22.38 21.03 21.60 6.4M
2023-07-24 20.12 22.18 20.12 21.30 8.7M
2023-07-21 21.02 21.20 19.76 20.22 5.7M
2023-07-20 22.20 22.49 20.87 21.06 8.5M
2023-07-19 21.80 22.89 21.51 22.48 10.5M
2023-07-18 21.61 23.77 21.30 22.27 16.8M
2023-07-17 21.91 22.48 20.67 21.15 11.2M
2023-07-14 19.58 21.75 19.27 21.75 9.4M
2023-07-13 19.24 19.71 19.11 19.61 2.7M
2023-07-12 19.69 19.76 19.21 19.30 1.7M
2023-07-11 19.65 19.66 19.37 19.61 1.6M
2023-07-10 19.96 19.97 19.41 19.49 2.3M
2023-07-07 19.95 20.21 19.46 19.69 2.6M
2023-07-06 19.96 20.45 19.86 20.04 2.4M
2023-07-05 20.17 20.33 19.85 19.92 2.0M
2023-07-04 20.44 20.58 20.14 20.21 2.3M
2023-07-03 21.08 21.51 20.18 20.30 3.5M
2023-06-30 20.93 21.69 20.86 20.93 3.6M
2023-06-29 20.40 21.30 20.38 21.14 2.9M
2023-06-28 21.04 21.48 20.35 20.50 3.9M
2023-06-27 21.07 21.43 20.98 21.19 3.2M
2023-06-26 21.71 21.98 21.00 21.16 4.6M
2023-06-21 21.87 22.50 21.60 21.83 5.4M
2023-06-20 22.00 22.60 21.73 21.97 7.0M
2023-06-19 21.14 22.82 20.83 21.96 10.8M
2023-06-16 21.13 21.60 20.70 21.24 8.6M
2023-06-15 21.82 22.10 20.78 20.90 10.6M
2023-06-14 20.39 22.21 20.11 21.97 15.7M
2023-06-13 18.33 21.96 18.22 20.85 15.1M
2023-06-12 18.10 18.45 17.75 18.37 2.7M
2023-06-09 17.84 18.28 17.81 18.00 2.3M
2023-06-08 18.06 18.27 17.60 17.83 2.0M
2023-06-07 18.00 18.39 17.69 18.16 2.8M
2023-06-06 18.27 18.98 17.83 17.90 4.1M
2023-06-05 17.99 18.24 17.71 18.14 1.4M
2023-06-02 17.99 18.29 17.87 17.91 1.5M
2023-06-01 17.90 18.29 17.73 18.15 2.3M
2023-05-31 17.88 18.12 17.82 18.04 1.9M
2023-05-30 17.68 18.06 17.60 18.03 2.4M
2023-05-29 17.60 18.17 17.58 17.76 2.1M
2023-05-26 17.38 17.89 17.35 17.76 1.8M
2023-05-25 17.80 18.25 17.30 17.53 2.2M
2023-05-24 17.32 17.90 17.10 17.58 2.1M
2023-05-23 17.47 17.55 17.05 17.32 1.4M
2023-05-22 17.29 17.66 17.00 17.48 1.8M
2023-05-19 16.89 17.50 16.87 17.42 2.0M
2023-05-18 16.66 17.17 16.66 17.05 1.9M
2023-05-17 16.03 16.70 16.03 16.66 1.6M
2023-05-16 16.79 16.90 16.27 16.32 2.1M
2023-05-15 16.21 16.65 16.21 16.63 1.6M
2023-05-12 16.88 16.88 16.25 16.34 2.2M
2023-05-11 16.58 16.97 16.50 16.81 2.3M
2023-05-10 16.08 16.68 16.00 16.55 3.7M
2023-05-09 17.13 17.17 16.01 16.08 4.8M
2023-05-08 17.30 17.69 16.85 17.08 3.6M
2023-05-05 18.96 18.99 17.17 17.33 6.9M
2023-05-04 19.40 19.81 18.61 18.82 5.8M
2023-04-28 19.58 19.97 17.90 19.48 9.5M
2023-04-27 20.82 21.21 19.84 20.29 10.0M
2023-04-26 19.76 21.38 19.67 21.20 13.6M
2023-04-25 20.45 20.62 19.24 19.63 7.6M
2023-04-24 19.30 21.40 19.30 20.75 10.1M
2023-04-21 20.30 20.65 19.03 19.17 6.6M
2023-04-20 19.40 20.68 19.39 20.12 7.4M
2023-04-19 19.36 20.10 19.03 19.58 4.4M
2023-04-18 19.43 19.57 19.06 19.33 3.7M
2023-04-17 20.34 20.51 19.25 19.42 6.6M
2023-04-14 20.61 21.50 19.86 20.33 8.8M
2023-04-13 18.60 21.22 18.25 20.58 12.3M
2023-04-12 17.90 18.75 17.80 18.67 3.8M
2023-04-11 18.00 18.42 17.73 17.92 1.5M
2023-04-10 18.12 18.86 17.99 18.18 2.7M
2023-04-07 17.92 18.27 17.82 18.18 1.9M
2023-04-06 17.51 18.40 17.33 18.08 2.5M
2023-04-04 18.15 18.16 17.51 17.60 1.8M
2023-04-03 18.36 18.45 18.05 18.12 1.6M
2023-03-31 18.25 18.50 18.11 18.36 1.5M
2023-03-30 18.20 18.57 17.97 18.25 1.8M
2023-03-29 18.06 18.50 18.00 18.26 2.0M
2023-03-28 18.33 18.62 18.02 18.05 1.9M
2023-03-27 18.65 19.13 18.08 18.50 3.7M
2023-03-24 18.74 19.19 18.69 18.81 3.0M
2023-03-23 19.00 19.18 18.52 18.74 4.5M
2023-03-22 18.82 20.76 18.82 19.30 6.1M
2023-03-21 17.01 18.30 17.01 18.18 1.7M
2023-03-20 17.94 18.02 17.57 17.78 1.3M
2023-03-17 17.71 18.30 17.57 18.03 1.3M
2023-03-16 17.85 18.28 17.51 17.54 1.1M
2023-03-15 18.04 18.30 17.92 18.02 1.0M
2023-03-14 18.31 18.54 17.77 17.95 1.3M
2023-03-13 18.25 18.56 18.00 18.44 1.3M
2023-03-10 18.38 18.71 18.25 18.26 1.0M
2023-03-09 18.45 18.66 18.23 18.62 1.0M
2023-03-08 17.93 18.35 17.80 18.34 1.0M
2023-03-07 18.42 18.67 17.87 17.90 1.4M
2023-03-06 18.77 18.78 18.18 18.42 1.3M
2023-03-03 19.00 19.06 18.20 18.66 1.6M
2023-03-02 19.38 19.47 18.80 18.85 1.6M
2023-03-01 18.97 19.40 18.81 19.30 1.5M
2023-02-28 18.81 19.25 18.63 18.87 1.0M
2023-02-27 18.97 19.03 18.71 18.90 1.1M
2023-02-24 19.25 19.52 18.89 18.97 0.8M
2023-02-23 19.00 19.27 19.00 19.15 1.1M
2023-02-22 19.42 19.45 18.97 19.08 1.3M
2023-02-21 19.42 19.94 19.21 19.35 1.7M
2023-02-20 19.05 19.35 18.88 19.32 1.4M
2023-02-17 20.15 20.15 19.10 19.12 3.3M
2023-02-16 20.52 20.71 19.70 20.25 3.3M
2023-02-15 19.82 20.75 19.75 20.53 4.0M
2023-02-14 20.20 20.20 19.66 19.78 1.5M
2023-02-13 19.98 20.15 19.87 20.05 1.6M
2023-02-10 20.15 20.28 19.88 20.01 2.3M
2023-02-09 20.46 20.46 20.00 20.18 4.4M
2023-02-08 19.86 20.80 19.86 20.63 7.5M
2023-02-07 19.40 19.63 19.35 19.56 1.3M
2023-02-06 19.47 19.69 19.42 19.53 1.1M
2023-02-03 19.64 19.73 19.20 19.51 1.3M
2023-02-02 19.76 19.79 19.60 19.64 1.2M
2023-02-01 19.59 19.76 19.31 19.70 1.6M
2023-01-31 19.49 19.65 19.25 19.55 1.9M
2023-01-30 19.14 19.62 18.93 19.46 1.9M
2023-01-20 18.99 19.12 18.73 18.88 1.1M
2023-01-19 18.92 18.99 18.70 18.72 1.0M
2023-01-18 19.11 19.29 18.86 18.91 0.8M
2023-01-17 19.09 19.19 18.80 19.11 1.0M
2023-01-16 18.89 19.15 18.80 18.93 1.1M
2023-01-13 18.99 19.56 18.81 18.98 2.2M
2023-01-12 18.74 19.06 18.51 18.98 1.4M
2023-01-11 18.78 19.26 18.70 18.74 1.8M
2023-01-10 18.62 18.81 18.40 18.78 1.6M
2023-01-09 18.48 18.87 18.32 18.51 1.5M
2023-01-06 17.80 18.73 17.80 18.32 2.2M
2023-01-05 17.58 18.01 17.28 17.94 1.7M
2023-01-04 17.56 17.64 17.36 17.54 1.1M
2023-01-03 16.76 17.45 16.65 17.43 1.4M