Shinry Technologies Co Ltd Class A (300745)

300745
🏛️ China →
22.18
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 21.90 22.01 21.82 22.00 403.2K
09:35 22.00 22.01 21.89 22.01 200.7K
09:40 22.01 22.11 22.00 22.07 318.7K
09:45 22.07 22.26 22.06 22.20 202.2K
09:50 22.18 22.20 22.03 22.03 112.9K
09:55 22.02 22.18 22.01 22.12 113.5K
10:00 22.09 22.15 22.03 22.04 94.2K
10:05 22.04 22.06 21.96 21.98 121.5K
10:10 21.97 21.98 21.91 21.94 103.1K
10:15 21.92 21.94 21.86 21.93 105.1K
10:20 21.93 21.95 21.90 21.95 52.9K
10:25 21.96 22.00 21.94 21.97 79.2K
10:30 21.98 22.06 21.96 22.06 99.7K
10:35 22.05 22.19 22.04 22.16 216.7K
10:40 22.16 22.16 22.02 22.06 84.6K
10:45 22.06 22.14 22.06 22.12 132.8K
10:50 22.13 22.15 22.08 22.13 64.2K
10:55 22.13 22.17 22.11 22.17 72.2K
11:00 22.17 22.17 22.11 22.15 39.4K
11:05 22.12 22.16 22.12 22.15 85.9K
11:10 22.15 22.18 22.13 22.16 64.9K
11:15 22.17 22.17 22.13 22.15 59.0K
11:20 22.16 22.21 22.16 22.20 90.7K
11:25 22.19 22.19 22.17 22.17 53.3K
13:00 22.18 22.21 22.13 22.13 137.9K
13:05 22.13 22.15 22.07 22.11 104.8K
13:10 22.12 22.15 22.07 22.07 73.6K
13:15 22.07 22.13 22.07 22.10 123.5K
13:20 22.10 22.28 22.09 22.28 315.9K
13:25 22.28 22.28 22.15 22.19 113.3K
13:30 22.18 22.21 22.15 22.17 77.6K
13:35 22.17 22.26 22.17 22.24 164.2K
13:40 22.25 22.32 22.24 22.30 389.5K
13:45 22.31 22.37 22.30 22.34 185.1K
13:50 22.34 22.37 22.31 22.37 107.3K
13:55 22.36 22.36 22.29 22.29 139.9K
14:00 22.30 22.35 22.30 22.32 63.2K
14:05 22.31 22.39 22.30 22.36 145.3K
14:10 22.35 22.38 22.33 22.37 88.8K
14:15 22.37 22.38 22.36 22.38 77.1K
14:20 22.37 22.38 22.33 22.36 71.9K
14:25 22.35 22.36 22.29 22.34 70.8K
14:30 22.33 22.39 22.32 22.38 205.7K
14:35 22.39 22.41 22.38 22.40 162.6K
14:40 22.39 22.41 22.38 22.40 226.8K
14:45 22.40 22.44 22.40 22.43 285.8K
14:50 22.44 22.46 22.43 22.45 269.4K
14:55 22.44 22.49 22.43 22.49 213.7K
15:40 22.50 22.50 22.50 22.50 178.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 21.80 22.34 21.70 22.18 4.9M
2025-09-26 22.31 22.55 21.76 21.94 6.0M
2025-09-25 22.50 22.63 22.29 22.49 6.3M
2025-09-24 22.04 22.50 21.81 22.50 7.0M
2025-09-23 22.16 22.18 21.66 22.12 6.7M
2025-09-22 21.56 22.23 21.50 22.18 6.6M
2025-09-19 21.53 22.06 21.40 21.61 5.6M
2025-09-18 21.99 22.36 21.33 21.59 7.8M
2025-09-17 21.70 22.09 21.41 21.98 7.0M
2025-09-16 21.44 21.73 21.20 21.61 6.0M
2025-09-15 21.00 22.20 21.00 21.50 9.0M
2025-09-12 21.50 21.50 20.85 20.89 4.6M
2025-09-11 21.26 21.42 20.70 21.42 4.7M
2025-09-10 21.51 21.70 21.00 21.21 4.1M
2025-09-09 21.78 21.78 21.32 21.49 6.0M
2025-09-08 20.98 21.68 20.93 21.56 9.6M
2025-09-05 20.00 20.61 19.60 20.61 4.7M
2025-09-04 20.21 20.68 19.52 19.88 5.0M
2025-09-03 20.76 20.98 19.91 20.39 4.8M
2025-09-02 21.05 21.07 20.13 20.74 6.6M
2025-09-01 20.82 21.33 20.80 21.03 5.9M
2025-08-29 20.70 21.23 20.37 20.84 6.5M
2025-08-28 21.03 21.56 19.90 20.73 11.2M
2025-08-27 22.20 22.28 21.21 21.25 8.8M
2025-08-26 21.04 22.75 21.04 21.97 15.4M
2025-08-25 21.30 21.34 20.89 21.08 5.5M
2025-08-22 20.99 21.16 20.81 21.05 5.4M
2025-08-21 21.29 21.35 20.84 20.99 5.2M
2025-08-20 21.07 21.28 20.80 21.27 4.8M
2025-08-19 21.49 21.49 20.82 21.12 6.1M
2025-08-18 21.00 21.37 20.89 21.27 8.6M
2025-08-15 20.26 20.78 20.19 20.76 6.9M
2025-08-14 20.97 21.05 20.06 20.26 8.3M
2025-08-13 20.55 20.88 20.50 20.73 5.2M
2025-08-12 20.75 20.80 20.35 20.61 4.4M
2025-08-11 20.20 20.77 20.10 20.71 6.3M
2025-08-08 20.16 20.38 20.00 20.20 4.4M
2025-08-07 20.23 20.65 20.00 20.31 8.2M
2025-08-06 20.00 20.31 19.85 20.20 4.7M
2025-08-05 19.80 20.28 19.69 20.04 6.8M
2025-08-04 19.53 19.78 19.40 19.75 3.4M
2025-08-01 19.18 20.00 19.18 19.68 5.0M
2025-07-31 19.38 19.79 19.19 19.31 4.3M
2025-07-30 19.99 19.99 19.30 19.51 5.1M
2025-07-29 19.98 20.07 19.80 20.00 4.1M
2025-07-28 19.83 20.06 19.76 20.03 5.6M
2025-07-25 19.70 19.87 19.53 19.83 4.8M
2025-07-24 19.40 19.75 19.40 19.65 4.1M
2025-07-23 19.73 19.75 19.42 19.47 5.1M
2025-07-22 20.20 20.24 19.71 19.77 6.4M
2025-07-21 19.89 20.53 19.65 20.28 9.3M
2025-07-18 20.10 20.16 19.75 19.91 5.5M
2025-07-17 19.93 20.09 19.70 19.99 7.7M
2025-07-16 19.56 20.26 19.46 20.17 13.0M
2025-07-15 19.20 19.56 18.90 19.56 9.1M
2025-07-14 19.18 19.38 19.09 19.27 3.9M
2025-07-11 19.12 19.25 18.88 19.19 6.1M
2025-07-10 19.00 19.18 18.86 19.16 4.7M
2025-07-09 19.34 19.48 19.02 19.08 5.8M
2025-07-08 18.97 19.43 18.88 19.34 7.5M
2025-07-07 18.78 19.18 18.54 18.96 5.5M
2025-07-04 19.01 19.04 18.51 18.67 6.3M
2025-07-03 19.25 19.28 18.92 19.10 5.9M
2025-07-02 19.05 19.48 18.88 19.15 9.4M
2025-07-01 19.09 19.17 18.63 19.03 6.5M
2025-06-30 19.09 19.20 18.82 19.09 7.8M
2025-06-27 19.48 19.88 18.97 18.98 12.0M
2025-06-26 19.00 19.19 18.86 18.97 6.3M
2025-06-25 19.17 19.24 18.80 19.11 9.8M
2025-06-24 18.45 19.24 18.39 19.20 13.0M
2025-06-23 17.52 18.31 17.50 18.26 7.2M
2025-06-20 18.37 18.57 17.66 17.70 9.4M
2025-06-19 18.80 19.11 18.27 18.41 9.2M
2025-06-18 19.16 19.22 18.60 18.92 11.1M
2025-06-17 19.32 19.53 18.92 19.33 15.5M
2025-06-16 19.46 19.77 19.16 19.38 15.6M
2025-06-13 20.22 21.28 19.52 19.55 26.8M
2025-06-12 21.03 22.42 20.10 21.39 41.2M
2025-06-11 18.67 20.46 17.93 20.46 19.6M
2025-06-10 17.38 17.45 16.80 17.05 5.6M
2025-06-09 17.32 17.58 17.25 17.45 3.7M
2025-06-06 17.42 17.50 17.16 17.28 3.5M
2025-06-05 17.52 17.55 17.11 17.41 5.3M
2025-06-04 17.06 17.68 16.95 17.46 5.3M
2025-06-03 17.12 17.34 16.98 17.16 4.5M
2025-05-30 17.88 17.95 17.12 17.14 7.9M
2025-05-29 17.86 18.24 17.83 17.95 7.2M
2025-05-28 18.60 18.70 17.75 17.93 8.7M
2025-05-27 18.49 18.78 17.90 18.51 9.0M
2025-05-26 18.62 18.88 18.24 18.49 11.2M
2025-05-23 17.98 19.10 17.37 19.00 21.3M
2025-05-22 17.80 19.70 17.39 18.50 20.3M
2025-05-21 17.42 17.58 17.02 17.35 3.7M
2025-05-20 17.34 17.49 17.06 17.41 3.2M
2025-05-19 17.16 17.48 16.77 17.33 4.3M
2025-05-16 16.72 17.67 16.70 17.16 5.4M
2025-05-15 16.81 16.93 16.57 16.67 2.8M
2025-05-14 17.10 17.25 16.78 16.87 3.2M
2025-05-13 17.69 17.75 17.05 17.09 3.1M
2025-05-12 17.37 17.60 17.23 17.34 2.7M
2025-05-09 17.70 17.76 17.07 17.16 3.3M
2025-05-08 17.41 17.76 17.21 17.69 3.3M
2025-05-07 17.82 17.98 17.18 17.35 4.3M
2025-05-06 16.98 17.68 16.75 17.47 6.3M
2025-04-30 15.86 16.63 15.83 16.60 7.7M
2025-04-29 16.11 16.60 15.70 15.83 12.2M
2025-04-28 17.10 17.85 16.93 17.68 3.9M
2025-04-25 17.28 17.47 17.18 17.19 2.3M
2025-04-24 17.60 17.86 17.22 17.28 3.3M
2025-04-23 17.10 17.64 17.10 17.53 3.3M
2025-04-22 16.98 17.00 16.72 16.94 1.9M
2025-04-21 16.51 16.98 16.31 16.90 2.6M
2025-04-18 16.43 16.68 16.25 16.50 2.3M
2025-04-17 16.50 16.76 16.40 16.43 2.1M
2025-04-16 16.66 16.84 16.13 16.50 3.5M
2025-04-15 17.31 17.31 16.60 16.82 3.8M
2025-04-14 16.90 17.61 16.90 17.11 4.6M
2025-04-11 16.36 16.97 16.11 16.56 3.9M
2025-04-10 16.31 17.00 16.31 16.41 5.8M
2025-04-09 14.62 16.10 13.75 15.83 7.3M
2025-04-08 15.16 15.96 14.88 15.28 6.7M
2025-04-07 17.61 17.61 15.11 15.11 9.3M
2025-04-03 18.97 19.26 18.78 18.89 2.3M
2025-04-02 19.29 19.45 18.96 19.18 1.9M
2025-04-01 19.18 19.43 18.98 19.05 2.8M
2025-03-31 19.28 19.38 18.68 19.14 3.6M
2025-03-28 19.48 19.69 19.24 19.30 2.2M
2025-03-27 19.97 19.97 19.38 19.56 3.2M
2025-03-26 19.78 20.22 19.40 19.91 4.0M
2025-03-25 19.88 20.29 19.43 19.60 4.1M
2025-03-24 20.97 20.98 19.44 19.90 6.6M
2025-03-21 21.28 21.31 20.35 20.61 6.8M
2025-03-20 21.38 21.80 20.88 21.29 8.4M
2025-03-19 21.90 22.22 21.00 21.22 13.2M
2025-03-18 23.67 24.28 22.08 22.30 18.0M
2025-03-17 23.33 23.54 21.51 21.90 15.4M
2025-03-14 22.37 23.36 21.78 23.07 15.1M
2025-03-13 22.39 22.60 21.20 21.96 14.4M
2025-03-12 22.00 23.99 21.35 22.77 27.6M
2025-03-11 19.84 21.20 19.73 21.20 10.0M
2025-03-10 20.26 20.47 19.91 20.13 6.9M
2025-03-07 19.91 20.92 19.91 20.15 10.5M
2025-03-06 19.21 20.79 19.15 20.16 16.8M
2025-03-05 18.69 18.95 18.35 18.88 4.6M
2025-03-04 18.20 18.87 17.87 18.69 5.3M
2025-03-03 17.92 18.44 17.72 18.11 5.2M
2025-02-28 18.76 18.78 17.65 17.70 5.0M
2025-02-27 19.20 19.20 18.22 18.72 5.4M
2025-02-26 18.70 19.22 18.70 18.82 5.9M
2025-02-25 18.18 18.87 18.18 18.67 5.0M
2025-02-24 18.44 18.67 18.09 18.46 4.0M
2025-02-21 18.38 18.68 18.25 18.43 4.3M
2025-02-20 18.20 18.46 17.95 18.39 4.7M
2025-02-19 17.90 18.17 17.58 18.17 4.0M
2025-02-18 18.11 18.46 17.53 17.61 4.4M
2025-02-17 18.23 18.27 17.78 17.98 3.7M
2025-02-14 17.84 18.50 17.84 18.07 5.0M
2025-02-13 18.34 18.50 17.89 17.89 5.0M
2025-02-12 17.78 18.24 17.62 18.05 5.1M
2025-02-11 18.02 18.15 17.75 17.81 4.8M
2025-02-10 17.70 18.14 17.40 17.90 5.9M
2025-02-07 17.99 18.11 17.45 17.67 8.6M
2025-02-06 16.21 18.44 16.13 18.17 10.4M
2025-02-05 15.89 16.26 15.89 16.21 2.1M
2025-01-27 16.06 16.18 15.72 15.77 1.9M
2025-01-24 15.59 16.05 15.48 16.00 2.6M
2025-01-23 15.62 16.08 15.54 15.61 3.0M
2025-01-22 15.55 15.57 15.19 15.31 1.4M
2025-01-21 15.59 15.77 15.18 15.55 1.6M
2025-01-20 15.62 15.65 15.18 15.49 1.7M
2025-01-17 15.34 15.47 15.16 15.37 1.5M
2025-01-16 15.74 15.81 15.28 15.42 1.7M
2025-01-15 15.60 15.65 15.39 15.51 2.3M
2025-01-14 14.99 15.60 14.81 15.56 2.9M
2025-01-13 14.37 14.92 14.15 14.74 2.2M
2025-01-10 14.95 15.21 14.53 14.54 2.2M
2025-01-09 14.75 15.19 14.75 15.04 2.2M
2025-01-08 15.04 15.09 14.35 14.88 2.5M
2025-01-07 14.53 15.05 14.47 15.05 2.7M
2025-01-06 14.47 14.80 13.93 14.46 2.5M
2025-01-03 15.50 15.70 14.51 14.51 4.2M
2025-01-02 15.92 16.07 15.22 15.39 3.0M