Shougang Fushan Resources Group Ltd (0639)

0639
🏛️ Hongkong →
2.78
Letzte Aktualisierung: 2025-09-29
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 2.58 2.58 2.50 2.51 6.8M
2024-12-30 2.57 2.59 2.55 2.56 1.7M
2024-12-27 2.55 2.57 2.48 2.55 5.4M
2024-12-24 2.49 2.55 2.48 2.52 3.6M
2024-12-23 2.45 2.49 2.45 2.48 4.1M
2024-12-20 2.55 2.55 2.43 2.46 16.2M
2024-12-19 2.56 2.56 2.52 2.54 5.1M
2024-12-18 2.59 2.59 2.54 2.57 8.2M
2024-12-17 2.61 2.62 2.54 2.58 7.9M
2024-12-16 2.66 2.67 2.57 2.60 7.3M
2024-12-13 2.66 2.68 2.60 2.63 6.6M
2024-12-12 2.69 2.72 2.67 2.68 5.8M
2024-12-11 2.67 2.69 2.65 2.65 5.5M
2024-12-10 2.72 2.76 2.66 2.67 2.0M
2024-12-09 2.69 2.69 2.63 2.68 4.8M
2024-12-06 2.65 2.70 2.65 2.69 1.7M
2024-12-05 2.71 2.71 2.65 2.66 2.2M
2024-12-04 2.68 2.77 2.68 2.70 5.6M
2024-12-03 2.65 2.70 2.63 2.69 4.0M
2024-12-02 2.65 2.66 2.63 2.65 0.9M
2024-11-29 2.64 2.67 2.61 2.63 1.9M
2024-11-28 2.64 2.67 2.62 2.62 2.4M
2024-11-27 2.63 2.66 2.58 2.64 3.2M
2024-11-26 2.62 2.64 2.60 2.60 4.2M
2024-11-25 2.70 2.71 2.60 2.62 9.0M
2024-11-22 2.69 2.72 2.65 2.67 6.9M
2024-11-21 2.70 2.74 2.68 2.71 3.8M
2024-11-20 2.71 2.74 2.66 2.72 3.5M
2024-11-19 2.68 2.69 2.64 2.69 1.8M
2024-11-18 2.65 2.73 2.64 2.68 2.4M
2024-11-15 2.65 2.68 2.61 2.65 4.8M
2024-11-14 2.72 2.77 2.66 2.67 5.3M
2024-11-13 2.70 2.77 2.68 2.73 9.5M
2024-11-12 2.78 2.79 2.67 2.73 5.6M
2024-11-11 2.85 2.85 2.75 2.76 13.7M
2024-11-08 2.92 2.95 2.85 2.86 5.0M
2024-11-07 2.89 2.93 2.89 2.92 3.5M
2024-11-06 2.87 2.90 2.84 2.89 3.2M
2024-11-05 2.84 2.87 2.83 2.85 3.0M
2024-11-04 2.84 2.86 2.79 2.83 7.8M
2024-11-01 2.81 2.87 2.81 2.83 3.9M
2024-10-31 2.80 2.83 2.80 2.81 4.7M
2024-10-30 2.82 2.82 2.78 2.80 9.6M
2024-10-29 2.83 2.83 2.79 2.80 7.5M
2024-10-28 2.80 2.84 2.77 2.83 10.5M
2024-10-25 2.77 2.81 2.76 2.80 4.7M
2024-10-24 2.82 2.85 2.77 2.80 8.1M
2024-10-23 2.79 2.85 2.78 2.82 6.0M
2024-10-22 2.80 2.83 2.78 2.80 4.7M
2024-10-21 2.90 2.90 2.77 2.80 8.4M
2024-10-18 2.85 2.88 2.79 2.86 8.7M
2024-10-17 2.83 2.86 2.77 2.80 14.3M
2024-10-16 2.82 2.87 2.80 2.83 6.5M
2024-10-15 2.89 2.89 2.77 2.81 16.7M
2024-10-14 2.95 3.00 2.80 2.89 12.8M
2024-10-10 2.72 2.98 2.72 2.94 20.2M
2024-10-09 2.84 2.87 2.73 2.79 21.5M
2024-10-08 3.04 3.06 2.81 2.81 20.0M
2024-10-07 3.05 3.11 2.96 3.01 11.4M
2024-10-04 3.01 3.09 2.94 3.04 8.1M
2024-10-03 2.91 3.01 2.82 2.98 10.9M
2024-10-02 2.95 3.04 2.91 3.02 16.7M
2024-09-30 2.92 3.07 2.91 2.94 18.5M
2024-09-27 2.78 2.91 2.77 2.84 16.8M
2024-09-26 2.60 2.78 2.60 2.75 17.6M
2024-09-25 2.74 2.78 2.63 2.66 16.5M
2024-09-24 2.55 2.74 2.53 2.71 19.0M
2024-09-23 2.54 2.60 2.49 2.55 6.7M
2024-09-20 2.58 2.58 2.50 2.54 8.0M
2024-09-19 2.53 2.64 2.53 2.55 25.3M
2024-09-17 2.49 2.54 2.46 2.52 1.4M
2024-09-16 2.56 2.56 2.48 2.49 2.3M
2024-09-13 2.51 2.57 2.51 2.53 5.3M
2024-09-12 2.52 2.53 2.49 2.52 6.3M
2024-09-11 2.54 2.54 2.47 2.49 11.2M
2024-09-10 2.64 2.70 2.53 2.56 9.1M
2024-09-09 2.51 2.63 2.51 2.61 13.7M
2024-09-05 2.64 2.64 2.53 2.57 4.2M
2024-09-04 2.64 2.67 2.58 2.61 5.1M
2024-09-03 2.68 2.68 2.61 2.66 4.5M
2024-09-02 2.61 2.69 2.54 2.63 6.2M
2024-08-30 2.59 2.64 2.56 2.60 11.5M
2024-08-29 2.57 2.58 2.49 2.58 4.1M
2024-08-28 2.62 2.62 2.47 2.54 8.1M
2024-08-27 2.61 2.63 2.58 2.63 7.7M
2024-08-26 2.63 2.65 2.55 2.57 7.4M
2024-08-23 2.66 2.66 2.58 2.63 7.3M
2024-08-22 2.70 2.70 2.62 2.66 3.4M
2024-08-21 2.70 2.70 2.64 2.69 4.6M
2024-08-20 2.78 2.78 2.64 2.68 6.0M
2024-08-19 2.75 2.79 2.73 2.76 4.2M
2024-08-16 2.76 2.78 2.72 2.73 3.6M
2024-08-15 2.72 2.78 2.69 2.73 4.1M
2024-08-14 2.74 2.77 2.73 2.74 3.0M
2024-08-13 2.80 2.80 2.73 2.75 2.1M
2024-08-12 2.75 2.79 2.74 2.77 4.9M
2024-08-09 2.73 2.76 2.70 2.74 3.7M
2024-08-08 2.69 2.72 2.65 2.70 3.7M
2024-08-07 2.66 2.79 2.63 2.72 8.9M
2024-08-06 2.59 2.65 2.53 2.63 9.8M
2024-08-05 2.60 2.62 2.52 2.57 9.3M
2024-08-02 2.70 2.71 2.62 2.64 11.2M
2024-08-01 2.76 2.79 2.71 2.71 4.0M
2024-07-31 2.77 2.77 2.70 2.74 6.9M
2024-07-30 2.75 2.75 2.70 2.71 5.1M
2024-07-29 2.73 2.77 2.71 2.74 5.2M
2024-07-26 2.76 2.79 2.70 2.71 3.5M
2024-07-25 2.82 2.82 2.71 2.72 8.4M
2024-07-24 2.79 2.85 2.76 2.82 3.5M
2024-07-23 2.87 2.87 2.77 2.79 9.8M
2024-07-22 2.87 2.87 2.75 2.84 8.6M
2024-07-19 2.93 2.93 2.83 2.84 12.7M
2024-07-18 2.95 2.98 2.91 2.93 8.1M
2024-07-17 3.04 3.06 2.94 2.94 11.7M
2024-07-16 3.05 3.05 2.99 3.05 4.9M
2024-07-15 3.07 3.09 3.01 3.05 4.0M
2024-07-12 3.10 3.11 2.99 3.07 9.8M
2024-07-11 3.09 3.10 3.04 3.08 4.4M
2024-07-10 3.21 3.21 3.04 3.07 7.5M
2024-07-09 3.21 3.21 3.14 3.20 4.3M
2024-07-08 3.28 3.29 3.17 3.21 4.0M
2024-07-05 3.23 3.30 3.18 3.27 3.1M
2024-07-04 3.19 3.26 3.19 3.23 2.6M
2024-07-03 3.27 3.27 3.16 3.20 3.5M
2024-07-02 3.19 3.28 3.15 3.20 9.7M
2024-06-28 3.04 3.19 3.04 3.19 12.2M
2024-06-27 3.11 3.12 2.97 3.05 9.5M
2024-06-26 3.11 3.12 3.05 3.11 13.7M
2024-06-25 3.16 3.16 3.07 3.15 3.1M
2024-06-24 3.17 3.17 3.04 3.12 7.6M
2024-06-21 3.28 3.28 3.19 3.21 6.6M
2024-06-20 3.27 3.34 3.24 3.28 8.5M
2024-06-19 3.20 3.29 3.20 3.28 6.5M
2024-06-18 3.19 3.24 3.13 3.19 4.1M
2024-06-17 3.14 3.22 3.10 3.18 10.5M
2024-06-14 3.16 3.26 3.15 3.15 4.7M
2024-06-13 3.16 3.20 3.10 3.17 7.8M
2024-06-12 3.02 3.21 3.02 3.16 5.8M
2024-06-11 3.16 3.16 2.98 3.09 15.3M
2024-06-07 3.20 3.21 3.09 3.16 17.7M
2024-06-06 3.31 3.40 3.27 3.31 8.4M
2024-06-05 3.46 3.46 3.28 3.30 16.8M
2024-06-04 3.49 3.53 3.33 3.46 16.8M
2024-06-03 3.58 3.62 3.47 3.52 12.8M
2024-05-31 3.48 3.63 3.46 3.56 12.9M
2024-05-30 3.47 3.54 3.43 3.49 24.0M
2024-05-29 3.53 3.61 3.51 3.51 10.4M
2024-05-28 3.42 3.63 3.42 3.53 23.5M
2024-05-27 3.40 3.52 3.40 3.43 10.8M
2024-05-24 3.39 3.46 3.37 3.40 10.0M
2024-05-23 3.47 3.47 3.39 3.42 7.0M
2024-05-22 3.22 3.47 3.22 3.47 21.2M
2024-05-21 3.28 3.31 3.20 3.22 9.1M
2024-05-20 3.27 3.32 3.22 3.30 10.1M
2024-05-17 3.20 3.25 3.16 3.21 5.3M
2024-05-16 3.18 3.27 3.18 3.19 17.7M
2024-05-14 3.31 3.31 3.11 3.15 17.6M
2024-05-13 3.25 3.34 3.23 3.33 14.1M
2024-05-10 3.22 3.27 3.21 3.24 7.4M
2024-05-09 3.13 3.27 3.13 3.22 13.9M
2024-05-08 3.06 3.17 3.05 3.11 10.8M
2024-05-07 2.97 3.07 2.97 3.04 10.3M
2024-05-06 2.95 2.98 2.89 2.96 10.3M
2024-05-03 2.91 2.97 2.88 2.93 5.7M
2024-05-02 3.01 3.01 2.86 2.86 9.2M
2024-04-30 2.94 3.02 2.90 2.98 8.6M
2024-04-29 2.92 2.93 2.87 2.92 3.0M
2024-04-26 2.95 2.99 2.89 2.91 8.4M
2024-04-25 2.92 2.96 2.89 2.94 5.8M
2024-04-24 2.91 2.93 2.87 2.89 3.3M
2024-04-23 2.99 2.99 2.89 2.91 6.9M
2024-04-22 3.11 3.11 2.94 2.97 11.1M
2024-04-19 3.10 3.18 3.10 3.11 6.5M
2024-04-18 3.04 3.15 3.04 3.10 11.2M
2024-04-17 2.96 3.08 2.94 3.05 6.2M
2024-04-16 3.02 3.11 2.97 2.97 6.0M
2024-04-15 2.91 3.04 2.88 3.02 7.2M
2024-04-12 2.93 3.01 2.92 2.94 6.1M
2024-04-11 2.96 3.00 2.91 2.96 5.4M
2024-04-10 3.00 3.04 2.94 2.97 4.4M
2024-04-09 2.95 2.99 2.91 2.98 4.0M
2024-04-08 2.83 2.95 2.82 2.92 8.3M
2024-04-05 2.87 2.88 2.78 2.82 8.9M
2024-04-03 2.74 2.88 2.70 2.87 20.0M
2024-04-02 2.67 2.77 2.66 2.73 15.6M
2024-03-28 2.71 2.75 2.63 2.67 19.8M
2024-03-27 2.75 2.81 2.74 2.76 10.1M
2024-03-26 2.95 2.95 2.76 2.78 10.1M
2024-03-25 2.93 2.98 2.91 2.91 4.2M
2024-03-22 2.94 2.99 2.92 2.95 6.2M
2024-03-21 2.94 2.99 2.93 2.96 5.0M
2024-03-20 2.94 2.96 2.89 2.94 4.1M
2024-03-19 2.90 2.96 2.90 2.94 4.2M
2024-03-18 2.98 2.98 2.90 2.91 6.5M
2024-03-15 3.05 3.07 2.97 2.98 9.8M
2024-03-14 3.19 3.22 3.03 3.07 19.8M
2024-03-13 3.19 3.27 3.18 3.19 5.1M
2024-03-12 3.19 3.19 3.12 3.17 7.4M
2024-03-11 3.31 3.31 3.15 3.17 9.1M
2024-03-08 3.34 3.34 3.25 3.29 6.3M
2024-03-07 3.31 3.38 3.29 3.31 5.9M
2024-03-06 3.34 3.34 3.26 3.28 5.8M
2024-03-05 3.36 3.39 3.28 3.30 9.2M
2024-03-04 3.28 3.37 3.24 3.35 12.9M
2024-03-01 3.19 3.30 3.19 3.26 3.8M
2024-02-29 3.15 3.28 3.15 3.25 14.9M
2024-02-28 3.17 3.22 3.12 3.21 6.7M
2024-02-27 3.24 3.25 3.11 3.19 7.4M
2024-02-26 3.20 3.29 3.17 3.18 8.7M
2024-02-23 3.36 3.36 3.18 3.20 10.5M
2024-02-22 3.10 3.37 3.04 3.36 30.1M
2024-02-21 3.08 3.21 3.06 3.10 11.2M
2024-02-20 3.10 3.14 3.06 3.11 7.8M
2024-02-19 3.01 3.17 3.00 3.15 13.8M
2024-02-16 2.99 3.04 2.99 3.01 1.5M
2024-02-15 3.01 3.01 2.93 2.97 3.3M
2024-02-14 3.05 3.05 2.96 3.03 3.6M
2024-02-09 3.11 3.11 3.03 3.05 1.0M
2024-02-08 3.14 3.14 3.02 3.06 4.7M
2024-02-07 3.15 3.16 3.06 3.10 7.6M
2024-02-06 3.03 3.10 2.99 3.10 11.9M
2024-02-05 3.05 3.05 2.95 3.00 6.8M
2024-02-02 3.09 3.10 3.00 3.05 9.8M
2024-02-01 3.04 3.10 3.01 3.09 10.3M
2024-01-31 3.03 3.13 3.00 3.08 10.8M
2024-01-30 3.15 3.19 3.04 3.06 7.9M
2024-01-29 3.22 3.27 3.13 3.21 9.9M
2024-01-26 3.21 3.29 3.18 3.23 11.0M
2024-01-25 3.07 3.22 3.07 3.21 19.9M
2024-01-24 2.90 3.12 2.90 3.12 10.0M
2024-01-23 2.97 2.97 2.88 2.95 6.5M
2024-01-22 2.93 2.99 2.90 2.92 5.8M
2024-01-19 3.04 3.05 2.90 2.97 5.6M
2024-01-18 2.98 3.07 2.91 3.03 11.5M
2024-01-17 3.12 3.15 2.99 3.01 7.7M
2024-01-16 3.12 3.17 3.11 3.15 6.9M
2024-01-15 3.04 3.18 3.01 3.15 15.8M
2024-01-12 2.93 3.03 2.93 3.01 4.0M
2024-01-11 2.98 3.00 2.94 2.96 3.1M
2024-01-10 3.00 3.09 2.96 3.01 7.1M
2024-01-09 2.98 2.98 2.89 2.96 4.3M
2024-01-08 3.04 3.04 2.91 2.96 5.1M
2024-01-05 3.05 3.05 2.97 3.01 10.1M
2024-01-04 3.10 3.10 3.01 3.03 7.8M
2024-01-03 2.99 3.12 2.99 3.09 16.5M
2024-01-02 2.88 3.00 2.81 2.99 10.7M