Sinomine Resource Exploration Co Ltd (002738)

002738
🏛️ China →
47.79
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 36.85 36.88 35.47 35.50 9.0M
2024-12-30 37.10 37.21 36.41 36.86 7.7M
2024-12-27 36.49 36.95 36.31 36.70 6.9M
2024-12-26 36.69 37.07 36.46 36.51 6.9M
2024-12-25 37.00 37.29 36.05 36.81 9.1M
2024-12-24 36.16 37.28 36.05 37.14 11.5M
2024-12-23 36.40 37.10 36.13 36.15 9.4M
2024-12-20 35.95 36.81 35.80 36.56 13.5M
2024-12-19 36.16 36.18 35.30 35.89 17.3M
2024-12-18 37.31 37.65 36.45 36.62 12.5M
2024-12-17 38.06 38.35 37.12 37.34 8.6M
2024-12-16 39.05 39.28 37.63 37.78 13.9M
2024-12-13 39.98 40.29 38.98 39.28 14.5M
2024-12-12 38.79 40.80 38.60 40.30 20.4M
2024-12-11 37.98 39.31 37.70 38.87 14.0M
2024-12-10 38.98 39.26 37.90 37.98 15.7M
2024-12-09 38.20 38.26 37.68 37.85 8.5M
2024-12-06 37.93 38.73 36.80 38.22 17.6M
2024-12-05 37.99 38.58 37.60 38.13 14.8M
2024-12-04 38.30 39.28 37.88 38.40 34.8M
2024-12-03 37.68 37.90 36.80 37.21 12.8M
2024-12-02 37.80 38.14 37.21 37.67 15.3M
2024-11-29 37.70 38.90 37.20 37.89 15.5M
2024-11-28 38.33 38.33 37.37 37.73 12.4M
2024-11-27 37.30 38.48 36.70 38.46 13.4M
2024-11-26 39.00 39.09 37.32 37.40 17.6M
2024-11-25 38.62 39.98 38.54 39.24 19.3M
2024-11-22 39.37 40.14 38.56 38.68 19.2M
2024-11-21 38.91 40.25 38.70 39.94 24.5M
2024-11-20 39.35 40.22 38.63 39.24 33.5M
2024-11-19 36.47 39.52 36.40 39.52 42.1M
2024-11-18 36.82 37.40 35.60 35.93 22.8M
2024-11-15 38.99 39.35 36.81 36.91 30.0M
2024-11-14 41.20 42.20 39.30 39.39 34.9M
2024-11-13 40.78 42.60 38.72 40.78 52.5M
2024-11-12 39.00 42.12 39.00 39.96 75.1M
2024-11-11 35.02 38.50 35.01 38.29 49.6M
2024-11-08 36.90 37.42 35.23 35.38 25.4M
2024-11-07 35.50 36.22 35.00 36.07 23.0M
2024-11-06 36.10 37.59 35.89 36.24 43.2M
2024-11-05 34.20 36.08 34.07 35.72 33.8M
2024-11-04 34.88 35.11 33.88 34.33 25.7M
2024-11-01 33.25 36.00 33.01 34.84 42.5M
2024-10-31 32.86 33.48 32.71 33.18 17.7M
2024-10-30 33.73 33.86 32.44 32.86 22.2M
2024-10-29 35.10 35.80 33.90 34.06 27.4M
2024-10-28 34.98 35.56 34.51 35.47 19.2M
2024-10-25 33.98 36.25 33.97 35.26 29.2M
2024-10-24 34.35 34.68 33.66 34.08 17.6M
2024-10-23 34.06 35.90 33.58 34.86 35.4M
2024-10-22 32.95 33.78 32.46 33.69 17.2M
2024-10-21 32.89 33.60 32.51 32.98 21.2M
2024-10-18 31.72 33.54 31.60 32.69 19.6M
2024-10-17 32.60 32.83 31.80 31.80 13.0M
2024-10-16 32.02 32.84 31.88 32.34 11.3M
2024-10-15 33.10 33.61 32.34 32.36 15.2M
2024-10-14 32.51 33.31 32.07 33.28 16.9M
2024-10-11 33.60 33.87 32.00 32.45 18.6M
2024-10-10 34.34 35.34 33.77 33.87 23.0M
2024-10-09 36.70 37.05 34.33 34.33 38.9M
2024-10-08 40.19 40.19 36.00 38.14 49.1M
2024-09-30 34.74 36.54 33.83 36.54 41.6M
2024-09-27 31.28 33.60 31.25 33.22 36.0M
2024-09-26 29.74 30.60 29.50 30.57 20.1M
2024-09-25 30.38 31.05 29.80 29.83 25.6M
2024-09-24 28.53 30.02 28.52 29.93 24.2M
2024-09-23 28.07 28.55 27.75 28.29 8.6M
2024-09-20 28.55 28.73 27.99 28.31 11.8M
2024-09-19 28.50 29.10 28.06 28.78 13.3M
2024-09-18 28.42 28.64 27.95 28.30 9.7M
2024-09-13 29.61 29.68 28.28 28.40 18.9M
2024-09-12 30.10 30.21 29.40 29.47 18.3M
2024-09-11 28.40 30.42 28.40 30.27 35.5M
2024-09-10 28.64 28.79 27.88 28.25 10.5M
2024-09-09 28.00 29.63 27.99 28.44 14.2M
2024-09-06 29.30 29.50 28.35 28.36 16.0M
2024-09-05 29.30 29.90 29.10 29.56 15.7M
2024-09-04 29.46 29.84 29.08 29.18 21.6M
2024-09-03 28.75 31.14 28.34 29.90 38.5M
2024-09-02 28.70 29.20 28.31 28.31 17.7M
2024-08-30 28.31 29.54 28.20 28.35 27.8M
2024-08-29 27.80 28.85 27.68 28.31 14.7M
2024-08-28 27.43 28.38 27.28 28.20 14.5M
2024-08-27 27.53 27.99 27.11 27.68 11.8M
2024-08-26 26.69 28.08 26.68 27.62 13.7M
2024-08-23 27.25 27.56 26.57 26.73 10.8M
2024-08-22 28.65 28.65 27.22 27.40 18.2M
2024-08-21 27.79 29.02 27.70 28.65 20.6M
2024-08-20 27.77 28.59 27.71 28.00 17.8M
2024-08-19 27.00 27.75 26.93 27.59 12.9M
2024-08-16 26.73 27.72 26.39 27.14 15.9M
2024-08-15 26.00 26.92 25.85 26.55 11.2M
2024-08-14 26.70 27.09 26.30 26.30 10.6M
2024-08-13 26.67 27.13 26.30 26.92 10.2M
2024-08-12 26.61 26.89 26.41 26.66 5.6M
2024-08-09 27.15 27.51 26.68 26.71 9.1M
2024-08-08 26.55 27.73 26.55 27.11 13.5M
2024-08-07 26.98 27.00 26.42 26.72 8.4M
2024-08-06 26.77 27.45 26.55 27.05 13.7M
2024-08-05 26.15 27.28 26.15 26.31 14.7M
2024-08-02 26.21 26.86 26.08 26.30 7.2M
2024-08-01 26.85 27.08 26.20 26.43 10.3M
2024-07-31 25.82 26.93 25.65 26.90 12.3M
2024-07-30 25.92 25.92 25.53 25.76 5.0M
2024-07-29 26.46 26.50 25.84 25.91 8.5M
2024-07-26 25.88 27.20 25.88 26.45 13.2M
2024-07-25 25.21 26.45 25.21 25.88 12.4M
2024-07-24 25.56 26.05 25.46 25.53 8.8M
2024-07-23 26.74 26.87 25.60 25.60 11.4M
2024-07-22 26.55 27.17 26.51 26.75 8.4M
2024-07-19 26.62 27.49 26.18 26.94 13.0M
2024-07-18 26.62 26.88 26.02 26.88 10.7M
2024-07-17 27.30 27.30 26.60 26.70 10.2M
2024-07-16 27.20 27.75 27.06 27.28 8.8M
2024-07-15 27.66 27.88 27.26 27.31 9.4M
2024-07-12 28.15 28.47 27.96 27.99 11.4M
2024-07-11 27.13 28.78 27.10 28.36 23.3M
2024-07-10 25.90 27.74 25.90 26.68 18.3M
2024-07-09 25.52 26.14 25.28 26.03 8.4M
2024-07-08 26.26 26.39 25.56 25.69 8.2M
2024-07-05 26.18 26.60 25.90 26.36 7.0M
2024-07-04 26.92 27.34 26.15 26.22 8.2M
2024-07-03 26.54 27.41 26.54 27.05 10.2M
2024-07-02 27.16 27.20 26.65 26.74 8.0M
2024-07-01 26.50 27.08 25.97 27.00 13.1M
2024-06-28 26.96 27.32 26.70 26.80 13.4M
2024-06-27 28.20 28.39 27.12 27.19 15.5M
2024-06-26 26.16 28.34 25.97 28.25 23.8M
2024-06-25 26.12 26.39 25.84 26.08 9.3M
2024-06-24 26.80 26.80 26.07 26.11 10.7M
2024-06-21 27.30 27.65 26.95 27.07 8.8M
2024-06-20 28.32 28.40 27.41 27.41 10.8M
2024-06-19 28.75 29.00 28.30 28.31 9.0M
2024-06-18 28.87 29.07 28.52 28.80 9.1M
2024-06-17 29.36 29.58 28.74 28.80 14.4M
2024-06-14 29.02 29.69 28.60 29.58 18.9M
2024-06-13 29.68 29.79 28.86 29.04 13.6M
2024-06-12 29.90 30.06 29.00 29.68 10.1M
2024-06-11 29.80 30.12 29.55 29.94 8.1M
2024-06-07 30.80 30.92 29.84 30.15 9.7M
2024-06-06 30.89 31.45 30.30 30.53 11.5M
2024-06-05 30.60 31.10 30.40 30.58 7.0M
2024-06-04 30.46 31.06 30.26 30.86 8.0M
2024-06-03 30.80 31.10 30.28 30.47 9.9M
2024-05-31 31.18 31.41 30.90 30.90 7.2M
2024-05-30 31.81 31.99 31.11 31.29 11.1M
2024-05-29 31.74 32.75 31.62 32.48 12.9M
2024-05-28 31.99 32.48 31.76 31.85 9.6M
2024-05-27 32.58 32.59 31.60 32.01 11.0M
2024-05-24 32.50 32.84 32.28 32.28 9.5M
2024-05-23 33.10 33.10 32.38 32.44 9.2M
2024-05-22 33.40 33.61 32.87 33.33 12.1M
2024-05-21 34.27 34.27 33.34 33.37 11.5M
2024-05-20 34.32 34.78 33.92 34.25 12.7M
2024-05-17 33.70 34.14 33.25 34.09 9.7M
2024-05-16 33.78 34.03 33.35 33.50 8.9M
2024-05-15 34.48 34.55 33.61 33.66 11.7M
2024-05-14 34.85 35.25 34.21 34.56 11.0M
2024-05-13 35.20 35.30 34.49 34.70 13.2M
2024-05-10 36.53 36.66 35.75 35.91 11.0M
2024-05-09 35.50 36.85 35.50 36.57 19.1M
2024-05-08 36.00 36.00 35.10 35.14 10.5M
2024-05-07 35.98 36.36 35.90 36.02 9.7M
2024-05-06 36.45 36.49 35.73 35.81 13.8M
2024-04-30 36.12 36.83 35.45 35.60 15.7M
2024-04-29 34.43 36.27 34.25 36.11 24.6M
2024-04-26 33.15 34.80 33.10 34.43 25.3M
2024-04-25 32.29 33.57 32.18 33.17 15.9M
2024-04-24 32.65 32.88 31.65 32.44 25.8M
2024-04-23 36.00 36.09 33.68 33.75 26.1M
2024-04-22 36.95 37.76 36.10 36.15 13.9M
2024-04-19 37.97 38.30 36.67 37.10 14.9M
2024-04-18 37.63 38.61 36.90 38.18 15.2M
2024-04-17 37.35 37.93 37.01 37.64 16.1M
2024-04-16 38.56 38.99 36.95 36.98 16.9M
2024-04-15 38.68 39.44 37.90 38.88 13.5M
2024-04-12 39.08 39.44 38.45 38.68 13.4M
2024-04-11 39.30 39.88 38.65 39.02 18.0M
2024-04-10 41.72 41.88 39.84 40.02 17.1M
2024-04-09 40.51 41.80 40.20 41.22 19.7M
2024-04-08 40.95 42.39 40.42 40.62 26.5M
2024-04-03 40.19 42.90 39.62 41.01 38.4M
2024-04-02 39.10 40.51 38.81 40.19 30.4M
2024-04-01 36.99 38.79 36.99 38.75 23.1M
2024-03-29 36.38 37.55 36.28 36.72 14.5M
2024-03-28 36.57 36.96 36.08 36.42 13.0M
2024-03-27 37.45 37.45 36.20 36.21 11.5M
2024-03-26 37.10 38.00 36.66 37.56 17.2M
2024-03-25 37.47 38.19 36.95 37.21 17.4M
2024-03-22 39.19 39.43 37.50 37.71 22.9M
2024-03-21 40.78 41.10 39.37 39.54 16.8M
2024-03-20 40.11 40.78 39.83 40.61 14.4M
2024-03-19 40.59 41.32 40.24 40.28 17.5M
2024-03-18 41.17 41.45 39.66 40.98 32.9M
2024-03-15 39.98 41.50 39.20 40.79 51.8M
2024-03-14 38.55 39.25 38.10 38.21 21.9M
2024-03-13 38.50 39.10 37.88 38.51 18.0M
2024-03-12 38.50 39.13 38.12 38.30 21.1M
2024-03-11 36.46 39.16 36.46 38.39 39.3M
2024-03-08 35.28 36.02 35.27 35.93 18.7M
2024-03-07 35.95 36.37 35.28 35.28 20.5M
2024-03-06 35.35 36.10 34.85 35.65 20.2M
2024-03-05 37.00 37.01 35.88 35.97 29.8M
2024-03-04 37.98 38.36 37.18 37.78 32.6M
2024-03-01 37.53 38.29 36.93 37.41 34.5M
2024-02-29 34.06 37.52 34.06 37.52 52.0M
2024-02-28 34.75 36.39 34.00 34.11 39.4M
2024-02-27 33.00 34.10 32.97 34.06 19.3M
2024-02-26 32.83 34.13 32.68 33.27 25.6M
2024-02-23 32.59 32.86 32.05 32.79 20.4M
2024-02-22 32.10 32.77 31.98 32.36 17.3M
2024-02-21 31.20 33.50 30.95 32.65 28.8M
2024-02-20 31.31 31.60 30.56 31.45 15.8M
2024-02-19 31.99 32.00 31.00 31.50 17.9M
2024-02-08 30.79 32.96 30.76 31.58 24.7M
2024-02-07 29.62 31.23 29.38 30.70 28.3M
2024-02-06 26.65 29.71 26.65 29.63 29.9M
2024-02-05 29.00 29.23 26.57 27.01 29.2M
2024-02-02 31.35 31.96 28.57 29.52 25.4M
2024-02-01 30.30 31.90 30.20 31.39 21.1M
2024-01-31 34.30 34.41 31.19 31.19 38.2M
2024-01-30 34.90 35.76 34.56 34.65 16.5M
2024-01-29 37.01 37.08 35.01 35.20 28.1M
2024-01-26 37.36 38.50 37.00 37.15 22.7M
2024-01-25 36.40 37.76 36.00 37.67 26.3M
2024-01-24 37.06 37.50 35.20 36.70 26.7M
2024-01-23 36.40 37.58 35.74 37.06 21.0M
2024-01-22 38.46 38.67 36.38 36.40 28.6M
2024-01-19 38.50 40.50 38.39 38.49 32.1M
2024-01-18 37.24 38.97 37.05 38.85 36.5M
2024-01-17 39.30 39.37 37.29 37.35 28.7M
2024-01-16 38.96 40.30 38.71 39.40 31.9M
2024-01-15 39.60 40.15 38.83 38.93 30.5M
2024-01-12 40.70 41.19 39.99 40.20 61.7M
2024-01-11 36.80 40.70 36.62 40.70 47.4M
2024-01-10 35.83 37.77 35.28 37.00 27.0M
2024-01-09 35.30 36.38 34.52 36.13 18.4M
2024-01-08 35.91 36.80 35.30 35.30 13.9M
2024-01-05 35.49 37.28 35.46 36.14 20.4M
2024-01-04 36.82 36.82 35.72 35.77 13.6M
2024-01-03 36.24 37.08 36.20 37.04 14.7M
2024-01-02 37.31 37.31 36.42 36.43 13.9M