Jiangsu Sihuan Bioengineering Co Ltd (000518)

000518
🏛️ China →
2.28
Letzte Aktualisierung: 2025-09-30
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 3.27 3.35 3.27 3.32 19.7M
2023-12-28 3.25 3.30 3.21 3.29 21.6M
2023-12-27 3.25 3.28 3.21 3.27 17.2M
2023-12-26 3.23 3.32 3.23 3.25 26.0M
2023-12-25 3.26 3.31 3.09 3.26 43.3M
2023-12-22 3.38 3.40 3.30 3.34 24.0M
2023-12-21 3.38 3.40 3.29 3.39 30.8M
2023-12-20 3.40 3.46 3.36 3.39 27.0M
2023-12-19 3.42 3.43 3.35 3.40 30.8M
2023-12-18 3.44 3.48 3.41 3.43 33.9M
2023-12-15 3.48 3.50 3.44 3.47 38.2M
2023-12-14 3.51 3.55 3.46 3.47 48.8M
2023-12-13 3.52 3.64 3.51 3.57 68.8M
2023-12-12 3.50 3.54 3.48 3.50 40.3M
2023-12-11 3.46 3.54 3.44 3.51 50.0M
2023-12-08 3.54 3.62 3.46 3.47 79.2M
2023-12-07 3.63 3.74 3.57 3.60 77.2M
2023-12-06 3.71 3.78 3.65 3.67 108.9M
2023-12-05 3.69 4.00 3.69 3.84 169.7M
2023-12-04 3.56 3.92 3.52 3.73 142.7M
2023-12-01 3.66 3.76 3.59 3.63 150.4M
2023-11-30 3.54 4.05 3.44 3.89 231.3M
2023-11-29 3.77 3.86 3.70 3.70 156.1M
2023-11-28 4.49 4.49 4.11 4.11 244.9M
2023-11-27 4.57 4.57 4.57 4.57 11.9M
2023-11-24 4.15 4.15 4.15 4.15 16.9M
2023-11-23 3.77 3.77 3.77 3.77 22.3M
2023-11-22 3.13 3.43 3.09 3.43 42.7M
2023-11-21 3.13 3.15 3.10 3.12 9.5M
2023-11-20 3.08 3.13 3.07 3.11 11.8M
2023-11-17 3.03 3.09 3.00 3.08 10.9M
2023-11-16 3.05 3.06 3.02 3.03 7.6M
2023-11-15 3.06 3.07 3.03 3.04 7.0M
2023-11-14 3.05 3.08 3.03 3.04 9.2M
2023-11-13 3.03 3.08 3.03 3.07 9.7M
2023-11-10 3.02 3.06 3.00 3.03 8.9M
2023-11-09 3.08 3.12 3.02 3.03 13.5M
2023-11-08 3.01 3.10 3.00 3.06 16.2M
2023-11-07 3.04 3.05 3.00 3.01 12.4M
2023-11-06 3.04 3.08 3.00 3.01 14.9M
2023-11-03 3.06 3.09 3.01 3.03 15.0M
2023-11-02 3.13 3.14 3.04 3.05 18.2M
2023-11-01 3.10 3.14 3.07 3.13 23.0M
2023-10-31 3.07 3.12 3.04 3.09 26.3M
2023-10-30 2.94 3.09 2.92 3.06 31.4M
2023-10-27 2.76 2.96 2.73 2.94 25.8M
2023-10-26 2.76 2.77 2.71 2.75 8.4M
2023-10-25 2.75 2.78 2.70 2.76 10.0M
2023-10-24 2.64 2.73 2.63 2.73 8.5M
2023-10-23 2.70 2.70 2.60 2.62 8.1M
2023-10-20 2.68 2.72 2.66 2.66 6.9M
2023-10-19 2.76 2.77 2.68 2.70 9.3M
2023-10-18 2.83 2.83 2.75 2.76 8.8M
2023-10-17 2.88 2.89 2.80 2.83 9.8M
2023-10-16 2.92 2.95 2.85 2.88 12.2M
2023-10-13 2.86 2.94 2.85 2.91 15.4M
2023-10-12 2.80 2.93 2.80 2.90 19.2M
2023-10-11 2.75 2.87 2.73 2.80 15.7M
2023-10-10 2.80 2.81 2.73 2.75 14.7M
2023-10-09 2.85 2.87 2.78 2.83 9.9M
2023-09-28 2.89 2.90 2.85 2.86 9.3M
2023-09-27 2.79 2.88 2.79 2.87 12.8M
2023-09-26 2.85 2.87 2.80 2.80 6.7M
2023-09-25 2.81 2.88 2.81 2.86 11.3M
2023-09-22 2.80 2.83 2.77 2.81 7.3M
2023-09-21 2.85 2.86 2.79 2.81 7.7M
2023-09-20 2.84 2.88 2.82 2.84 10.0M
2023-09-19 2.86 2.90 2.84 2.85 13.2M
2023-09-18 2.86 2.88 2.82 2.84 10.6M
2023-09-15 2.75 2.86 2.75 2.86 20.8M
2023-09-14 2.76 2.79 2.74 2.75 7.3M
2023-09-13 2.80 2.82 2.74 2.77 9.7M
2023-09-12 2.75 2.83 2.74 2.80 14.9M
2023-09-11 2.69 2.76 2.67 2.75 9.5M
2023-09-08 2.68 2.72 2.68 2.69 5.9M
2023-09-07 2.76 2.76 2.68 2.69 10.6M
2023-09-06 2.76 2.78 2.74 2.76 6.9M
2023-09-05 2.80 2.80 2.74 2.75 9.1M
2023-09-04 2.77 2.81 2.76 2.80 8.7M
2023-09-01 2.83 2.83 2.76 2.78 9.1M
2023-08-31 2.82 2.84 2.74 2.84 13.7M
2023-08-30 2.85 2.87 2.79 2.80 13.2M
2023-08-29 2.84 2.89 2.81 2.87 13.4M
2023-08-28 2.91 2.94 2.84 2.86 19.6M
2023-08-25 2.77 2.85 2.72 2.78 15.9M
2023-08-24 2.80 2.82 2.74 2.75 9.7M
2023-08-23 2.82 2.85 2.77 2.77 11.1M
2023-08-22 2.88 2.89 2.77 2.82 14.7M
2023-08-21 2.82 2.90 2.81 2.85 17.8M
2023-08-18 2.93 2.94 2.83 2.83 23.1M
2023-08-17 2.97 3.00 2.89 2.93 27.8M
2023-08-16 2.98 3.09 2.96 2.98 34.5M
2023-08-15 2.97 3.12 2.91 2.99 44.8M
2023-08-14 3.01 3.03 2.92 3.00 48.4M
2023-08-11 3.06 3.17 3.01 3.02 68.2M
2023-08-10 3.20 3.30 3.05 3.10 101.8M
2023-08-09 2.77 3.05 2.76 3.05 37.5M
2023-08-08 2.73 2.78 2.70 2.77 9.1M
2023-08-07 2.77 2.78 2.72 2.72 8.8M
2023-08-04 2.86 2.87 2.78 2.78 17.8M
2023-08-03 2.78 2.91 2.77 2.86 24.6M
2023-08-02 2.81 2.82 2.77 2.77 6.0M
2023-08-01 2.79 2.83 2.77 2.80 10.0M
2023-07-31 2.79 2.83 2.77 2.79 11.0M
2023-07-28 2.78 2.82 2.75 2.81 11.4M
2023-07-27 2.74 2.79 2.74 2.77 14.7M
2023-07-26 2.68 2.85 2.67 2.79 30.8M
2023-07-25 2.67 2.71 2.66 2.69 9.4M
2023-07-24 2.62 2.77 2.61 2.68 14.7M
2023-07-21 2.58 2.64 2.57 2.63 5.5M
2023-07-20 2.60 2.61 2.58 2.59 3.4M
2023-07-19 2.59 2.61 2.57 2.60 3.3M
2023-07-18 2.57 2.59 2.56 2.59 4.3M
2023-07-17 2.59 2.60 2.53 2.58 3.9M
2023-07-14 2.61 2.63 2.59 2.60 3.2M
2023-07-13 2.60 2.62 2.59 2.61 3.3M
2023-07-12 2.63 2.64 2.59 2.60 4.1M
2023-07-11 2.60 2.63 2.59 2.63 5.0M
2023-07-10 2.58 2.62 2.58 2.59 3.2M
2023-07-07 2.57 2.60 2.56 2.58 2.8M
2023-07-06 2.61 2.62 2.58 2.59 3.1M
2023-07-05 2.60 2.62 2.59 2.61 4.1M
2023-07-04 2.59 2.62 2.58 2.61 5.6M
2023-07-03 2.59 2.60 2.57 2.59 4.9M
2023-06-30 2.53 2.59 2.52 2.59 6.6M
2023-06-29 2.52 2.54 2.51 2.52 3.4M
2023-06-28 2.53 2.53 2.47 2.51 4.7M
2023-06-27 2.45 2.52 2.44 2.52 7.5M
2023-06-26 2.49 2.50 2.43 2.44 7.0M
2023-06-21 2.54 2.56 2.48 2.49 8.2M
2023-06-20 2.58 2.60 2.55 2.55 5.2M
2023-06-19 2.59 2.61 2.58 2.58 3.7M
2023-06-16 2.58 2.61 2.57 2.60 5.2M
2023-06-15 2.61 2.61 2.57 2.58 4.7M
2023-06-14 2.62 2.62 2.59 2.60 3.3M
2023-06-13 2.63 2.63 2.60 2.61 3.6M
2023-06-12 2.63 2.65 2.57 2.62 6.5M
2023-06-09 2.63 2.65 2.62 2.63 3.9M
2023-06-08 2.65 2.65 2.62 2.63 4.4M
2023-06-07 2.65 2.66 2.62 2.64 4.5M
2023-06-06 2.71 2.71 2.64 2.65 7.8M
2023-06-05 2.72 2.74 2.70 2.71 4.3M
2023-06-02 2.72 2.73 2.70 2.72 4.9M
2023-06-01 2.73 2.76 2.68 2.72 5.0M
2023-05-31 2.73 2.77 2.72 2.73 5.0M
2023-05-30 2.77 2.78 2.72 2.74 4.4M
2023-05-29 2.80 2.82 2.76 2.76 4.1M
2023-05-26 2.76 2.80 2.73 2.80 4.3M
2023-05-25 2.78 2.79 2.73 2.75 5.4M
2023-05-24 2.81 2.82 2.77 2.78 3.8M
2023-05-23 2.80 2.85 2.80 2.82 7.6M
2023-05-22 2.79 2.81 2.76 2.81 3.8M
2023-05-19 2.79 2.79 2.76 2.79 3.5M
2023-05-18 2.78 2.81 2.77 2.79 3.5M
2023-05-17 2.76 2.79 2.73 2.78 4.7M
2023-05-16 2.78 2.79 2.75 2.77 4.3M
2023-05-15 2.78 2.80 2.74 2.78 4.1M
2023-05-12 2.81 2.81 2.77 2.78 2.9M
2023-05-11 2.77 2.82 2.76 2.81 4.3M
2023-05-10 2.82 2.82 2.76 2.78 7.1M
2023-05-09 2.87 2.88 2.81 2.82 6.0M
2023-05-08 2.88 2.91 2.86 2.87 4.7M
2023-05-05 2.90 2.93 2.85 2.88 7.1M
2023-05-04 2.85 2.93 2.85 2.91 9.2M
2023-04-28 2.81 2.85 2.79 2.85 6.1M
2023-04-27 2.75 2.82 2.74 2.81 6.7M
2023-04-26 2.70 2.75 2.68 2.74 4.4M
2023-04-25 2.76 2.79 2.68 2.71 7.5M
2023-04-24 2.77 2.81 2.75 2.77 6.4M
2023-04-21 2.84 2.85 2.80 2.80 4.5M
2023-04-20 2.87 2.87 2.81 2.82 6.3M
2023-04-19 2.89 2.90 2.85 2.87 6.0M
2023-04-18 2.92 2.92 2.88 2.89 5.1M
2023-04-17 2.91 2.92 2.88 2.90 5.2M
2023-04-14 2.91 2.95 2.90 2.90 7.4M
2023-04-13 2.87 2.91 2.83 2.90 8.3M
2023-04-12 2.87 2.89 2.84 2.87 6.0M
2023-04-11 2.90 2.91 2.83 2.85 10.2M
2023-04-10 2.96 2.96 2.88 2.89 11.6M
2023-04-07 2.91 2.97 2.89 2.94 9.2M
2023-04-06 2.90 2.92 2.88 2.91 6.1M
2023-04-04 2.96 2.96 2.90 2.91 9.4M
2023-04-03 2.96 2.97 2.94 2.96 4.9M
2023-03-31 2.93 2.97 2.92 2.96 5.3M
2023-03-30 2.95 2.96 2.91 2.92 6.7M
2023-03-29 3.02 3.02 2.95 2.96 8.2M
2023-03-28 3.00 3.03 2.98 3.01 5.5M
2023-03-27 3.02 3.02 2.98 3.00 7.4M
2023-03-24 3.05 3.07 3.01 3.02 9.6M
2023-03-23 3.04 3.05 3.03 3.04 4.8M
2023-03-22 3.06 3.07 3.04 3.05 5.1M
2023-03-21 3.03 3.05 3.03 3.04 4.6M
2023-03-20 3.06 3.10 3.02 3.02 11.1M
2023-03-17 3.08 3.09 3.05 3.05 6.7M
2023-03-16 3.09 3.11 3.06 3.06 4.7M
2023-03-15 3.04 3.11 3.04 3.10 7.5M
2023-03-14 3.10 3.10 3.02 3.04 7.4M
2023-03-13 3.10 3.10 3.03 3.08 8.4M
2023-03-10 3.12 3.12 3.08 3.10 6.6M
2023-03-09 3.15 3.15 3.10 3.13 5.1M
2023-03-08 3.12 3.15 3.10 3.13 9.1M
2023-03-07 3.20 3.20 3.13 3.13 11.2M
2023-03-06 3.17 3.20 3.16 3.20 6.5M
2023-03-03 3.18 3.20 3.16 3.17 7.3M
2023-03-02 3.21 3.22 3.17 3.17 7.6M
2023-03-01 3.23 3.24 3.19 3.21 7.0M
2023-02-28 3.15 3.22 3.14 3.22 13.8M
2023-02-27 3.17 3.19 3.13 3.13 9.2M
2023-02-24 3.20 3.20 3.16 3.18 6.3M
2023-02-23 3.22 3.23 3.17 3.19 7.1M
2023-02-22 3.21 3.23 3.19 3.22 7.1M
2023-02-21 3.24 3.24 3.19 3.21 8.6M
2023-02-20 3.24 3.24 3.15 3.22 11.3M
2023-02-17 3.17 3.26 3.16 3.23 17.1M
2023-02-16 3.23 3.26 3.13 3.16 15.7M
2023-02-15 3.26 3.26 3.21 3.23 7.1M
2023-02-14 3.23 3.25 3.21 3.25 8.6M
2023-02-13 3.20 3.23 3.19 3.22 8.6M
2023-02-10 3.19 3.21 3.17 3.20 7.4M
2023-02-09 3.21 3.22 3.17 3.19 8.1M
2023-02-08 3.19 3.22 3.18 3.21 13.0M
2023-02-07 3.16 3.18 3.14 3.17 8.4M
2023-02-06 3.19 3.20 3.15 3.17 6.0M
2023-02-03 3.21 3.22 3.14 3.17 8.9M
2023-02-02 3.21 3.22 3.18 3.22 9.6M
2023-02-01 3.16 3.20 3.15 3.19 9.3M
2023-01-31 3.17 3.18 3.14 3.17 7.5M
2023-01-30 3.18 3.20 3.17 3.18 8.2M
2023-01-20 3.13 3.17 3.12 3.17 8.9M
2023-01-19 3.12 3.13 3.09 3.13 6.2M
2023-01-18 3.10 3.12 3.09 3.11 4.6M
2023-01-17 3.15 3.17 3.09 3.10 7.2M
2023-01-16 3.10 3.16 3.10 3.15 8.4M
2023-01-13 3.08 3.11 3.08 3.11 5.3M
2023-01-12 3.08 3.12 3.08 3.08 6.4M
2023-01-11 3.16 3.16 3.10 3.10 7.4M
2023-01-10 3.14 3.16 3.10 3.16 7.3M
2023-01-09 3.17 3.18 3.14 3.14 7.2M
2023-01-06 3.21 3.22 3.13 3.14 12.4M
2023-01-05 3.25 3.26 3.17 3.22 9.8M
2023-01-04 3.25 3.27 3.21 3.24 9.9M
2023-01-03 3.18 3.30 3.18 3.26 11.1M