Sinopec Shanghai Petrochemical Co Ltd Class A (600688)

600688
🏛️ China →
2.70
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 2.67 2.69 2.67 2.68 2,864.8K
09:35 2.68 2.69 2.68 2.69 378.7K
09:40 2.70 2.70 2.69 2.69 3,939.5K
09:45 2.69 2.70 2.69 2.69 1,320.9K
09:50 2.69 2.70 2.69 2.69 1,117.5K
09:55 2.69 2.70 2.68 2.70 2,661.4K
10:00 2.70 2.70 2.69 2.70 327.7K
10:05 2.70 2.71 2.69 2.71 5,203.9K
10:10 2.71 2.71 2.70 2.71 1,257.7K
10:15 2.71 2.71 2.70 2.70 893.3K
10:20 2.70 2.71 2.69 2.70 2,980.4K
10:25 2.70 2.71 2.70 2.70 1,480.4K
10:30 2.70 2.71 2.70 2.70 159.0K
10:35 2.70 2.71 2.70 2.71 464.0K
10:40 2.70 2.71 2.70 2.71 256.2K
10:45 2.71 2.71 2.70 2.70 187.5K
10:50 2.70 2.71 2.70 2.70 131.9K
10:55 2.71 2.71 2.70 2.70 149.6K
11:00 2.70 2.71 2.70 2.71 154.4K
11:05 2.70 2.71 2.70 2.70 491.8K
11:10 2.71 2.71 2.69 2.70 1,836.0K
11:15 2.70 2.71 2.69 2.69 331.2K
11:20 2.70 2.70 2.69 2.70 113.8K
11:25 2.69 2.70 2.69 2.69 156.9K
13:00 2.70 2.70 2.69 2.70 293.9K
13:05 2.69 2.70 2.69 2.70 69.6K
13:10 2.70 2.70 2.69 2.69 45.6K
13:15 2.70 2.70 2.69 2.69 127.5K
13:20 2.69 2.70 2.69 2.69 114.9K
13:25 2.69 2.70 2.69 2.69 175.2K
13:30 2.69 2.70 2.69 2.69 366.2K
13:35 2.69 2.70 2.69 2.69 228.8K
13:40 2.69 2.70 2.69 2.69 201.6K
13:45 2.69 2.70 2.69 2.69 62.1K
13:50 2.69 2.70 2.69 2.70 156.7K
13:55 2.70 2.70 2.69 2.70 456.3K
14:00 2.69 2.70 2.69 2.70 344.9K
14:05 2.70 2.70 2.69 2.70 305.2K
14:10 2.69 2.70 2.69 2.69 87.3K
14:15 2.69 2.70 2.69 2.70 137.7K
14:20 2.70 2.70 2.69 2.69 279.0K
14:25 2.69 2.70 2.69 2.70 203.4K
14:30 2.69 2.70 2.69 2.70 511.9K
14:35 2.69 2.70 2.69 2.70 254.8K
14:40 2.69 2.70 2.69 2.70 527.4K
14:45 2.69 2.70 2.69 2.69 328.3K
14:50 2.70 2.70 2.69 2.69 742.5K
14:55 2.70 2.70 2.69 2.70 336.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 2.67 2.71 2.67 2.70 35.8M
2025-09-25 2.71 2.71 2.67 2.67 40.0M
2025-09-24 2.69 2.72 2.69 2.70 39.6M
2025-09-23 2.73 2.73 2.67 2.70 54.3M
2025-09-22 2.76 2.76 2.71 2.73 52.1M
2025-09-19 2.80 2.82 2.75 2.76 73.3M
2025-09-18 2.83 2.85 2.78 2.79 79.7M
2025-09-17 2.84 2.86 2.80 2.83 72.2M
2025-09-16 2.82 2.86 2.80 2.84 73.7M
2025-09-15 2.78 2.84 2.77 2.82 96.5M
2025-09-12 2.77 2.81 2.76 2.77 109.4M
2025-09-11 2.76 2.78 2.74 2.77 48.0M
2025-09-10 2.77 2.77 2.74 2.76 40.6M
2025-09-09 2.78 2.79 2.75 2.76 63.1M
2025-09-08 2.79 2.83 2.77 2.78 90.5M
2025-09-05 2.78 2.80 2.77 2.79 32.8M
2025-09-04 2.80 2.81 2.77 2.78 48.4M
2025-09-03 2.84 2.85 2.80 2.81 40.2M
2025-09-02 2.85 2.86 2.82 2.83 54.6M
2025-09-01 2.87 2.88 2.83 2.85 56.8M
2025-08-29 2.88 2.94 2.85 2.86 87.6M
2025-08-28 2.89 2.93 2.83 2.88 74.3M
2025-08-27 2.95 2.98 2.88 2.89 62.7M
2025-08-26 2.93 2.98 2.91 2.95 61.7M
2025-08-25 2.93 2.96 2.92 2.93 67.4M
2025-08-22 2.92 2.93 2.88 2.93 45.3M
2025-08-21 2.89 2.95 2.88 2.93 69.1M
2025-08-20 2.85 2.90 2.84 2.90 47.3M
2025-08-19 2.86 2.87 2.85 2.85 23.3M
2025-08-18 2.85 2.88 2.85 2.86 38.7M
2025-08-15 2.84 2.87 2.84 2.85 38.3M
2025-08-14 2.88 2.89 2.83 2.84 41.1M
2025-08-13 2.88 2.89 2.86 2.87 24.9M
2025-08-12 2.88 2.90 2.87 2.88 22.6M
2025-08-11 2.88 2.89 2.86 2.88 23.7M
2025-08-08 2.86 2.89 2.86 2.88 25.0M
2025-08-07 2.87 2.88 2.84 2.87 25.2M
2025-08-06 2.85 2.88 2.84 2.87 25.1M
2025-08-05 2.83 2.87 2.83 2.86 34.6M
2025-08-04 2.84 2.85 2.82 2.83 35.9M
2025-08-01 2.86 2.88 2.84 2.85 37.8M
2025-07-31 2.93 2.93 2.86 2.87 51.6M
2025-07-30 2.93 2.96 2.91 2.93 32.9M
2025-07-29 2.92 2.94 2.89 2.93 32.7M
2025-07-28 2.93 2.94 2.90 2.91 36.2M
2025-07-25 2.97 2.98 2.93 2.95 35.1M
2025-07-24 2.94 2.98 2.91 2.96 52.5M
2025-07-23 2.99 3.02 2.96 2.96 57.5M
2025-07-22 2.94 2.99 2.92 2.98 57.0M
2025-07-21 2.91 2.99 2.91 2.94 55.9M
2025-07-18 2.87 2.92 2.87 2.91 38.8M
2025-07-17 2.86 2.87 2.85 2.87 17.5M
2025-07-16 2.85 2.87 2.85 2.86 22.5M
2025-07-15 2.86 2.90 2.84 2.86 56.2M
2025-07-14 2.93 2.95 2.93 2.93 26.1M
2025-07-11 2.94 2.95 2.92 2.93 38.2M
2025-07-10 2.91 2.95 2.90 2.94 40.5M
2025-07-09 2.89 2.92 2.88 2.90 38.3M
2025-07-08 2.87 2.89 2.86 2.89 35.0M
2025-07-07 2.86 2.87 2.85 2.87 16.9M
2025-07-04 2.88 2.89 2.86 2.86 30.7M
2025-07-03 2.87 2.90 2.86 2.88 30.4M
2025-07-02 2.85 2.87 2.85 2.87 35.4M
2025-07-01 2.85 2.86 2.84 2.86 28.7M
2025-06-30 2.87 2.87 2.84 2.85 37.6M
2025-06-27 2.85 2.89 2.85 2.86 37.7M
2025-06-26 2.87 2.89 2.85 2.86 45.2M
2025-06-25 2.85 2.88 2.83 2.87 48.7M
2025-06-24 2.89 2.89 2.82 2.86 74.3M
2025-06-23 2.94 2.98 2.92 2.94 66.4M
2025-06-20 2.96 2.96 2.88 2.92 73.0M
2025-06-19 2.90 3.00 2.89 2.97 113.3M
2025-06-18 2.89 2.95 2.87 2.89 59.4M
2025-06-17 2.88 2.89 2.82 2.88 63.2M
2025-06-16 2.90 2.93 2.89 2.89 92.3M
2025-06-13 2.84 2.89 2.84 2.88 77.3M
2025-06-12 2.85 2.86 2.81 2.83 28.3M
2025-06-11 2.81 2.86 2.81 2.84 36.9M
2025-06-10 2.83 2.84 2.80 2.82 34.1M
2025-06-09 2.83 2.84 2.82 2.83 26.9M
2025-06-06 2.82 2.84 2.81 2.83 25.9M
2025-06-05 2.82 2.83 2.81 2.82 21.5M
2025-06-04 2.80 2.82 2.80 2.81 26.2M
2025-06-03 2.81 2.82 2.80 2.80 23.9M
2025-05-30 2.83 2.84 2.81 2.82 24.6M
2025-05-29 2.82 2.85 2.81 2.83 22.4M
2025-05-28 2.86 2.86 2.82 2.83 20.5M
2025-05-27 2.83 2.86 2.82 2.85 27.0M
2025-05-26 2.83 2.85 2.82 2.83 22.3M
2025-05-23 2.84 2.87 2.83 2.83 28.0M
2025-05-22 2.86 2.87 2.83 2.85 30.5M
2025-05-21 2.88 2.89 2.86 2.87 32.2M
2025-05-20 2.90 2.90 2.87 2.88 28.5M
2025-05-19 2.89 2.91 2.87 2.90 28.5M
2025-05-16 2.90 2.91 2.87 2.88 30.8M
2025-05-15 2.92 2.95 2.89 2.91 42.9M
2025-05-14 2.89 2.93 2.86 2.92 52.6M
2025-05-13 2.88 2.91 2.88 2.89 37.0M
2025-05-12 2.88 2.89 2.85 2.87 45.3M
2025-05-09 2.91 2.92 2.87 2.88 33.4M
2025-05-08 2.92 2.92 2.90 2.91 32.8M
2025-05-07 2.91 2.93 2.90 2.93 45.9M
2025-05-06 2.91 2.92 2.86 2.89 52.3M
2025-04-30 2.91 2.93 2.89 2.89 25.2M
2025-04-29 2.93 2.94 2.88 2.90 38.1M
2025-04-28 2.95 2.96 2.91 2.93 35.3M
2025-04-25 2.99 3.03 2.94 2.95 55.3M
2025-04-24 3.18 3.18 2.95 3.00 101.5M
2025-04-23 3.32 3.34 3.23 3.25 23.3M
2025-04-22 3.30 3.34 3.28 3.32 17.1M
2025-04-21 3.22 3.32 3.20 3.31 28.9M
2025-04-18 3.21 3.25 3.20 3.21 16.4M
2025-04-17 3.20 3.25 3.17 3.21 18.3M
2025-04-16 3.21 3.26 3.15 3.21 25.1M
2025-04-15 3.25 3.29 3.17 3.23 25.0M
2025-04-14 3.19 3.28 3.18 3.27 30.4M
2025-04-11 3.15 3.20 3.15 3.16 20.5M
2025-04-10 3.17 3.21 3.14 3.15 28.1M
2025-04-09 3.11 3.16 3.02 3.14 41.0M
2025-04-08 3.09 3.18 3.08 3.14 50.0M
2025-04-07 3.29 3.29 3.04 3.05 51.5M
2025-04-03 3.35 3.39 3.34 3.38 20.1M
2025-04-02 3.38 3.40 3.35 3.37 21.8M
2025-04-01 3.29 3.39 3.29 3.38 36.5M
2025-03-31 3.29 3.33 3.24 3.29 32.6M
2025-03-28 3.38 3.38 3.29 3.30 26.1M
2025-03-27 3.35 3.39 3.33 3.37 46.1M
2025-03-26 3.35 3.37 3.32 3.35 22.8M
2025-03-25 3.30 3.35 3.28 3.34 28.1M
2025-03-24 3.33 3.33 3.24 3.30 44.0M
2025-03-21 3.33 3.40 3.32 3.33 37.9M
2025-03-20 3.32 3.36 3.30 3.35 36.1M
2025-03-19 3.45 3.45 3.30 3.32 46.1M
2025-03-18 3.36 3.45 3.33 3.44 47.9M
2025-03-17 3.31 3.38 3.30 3.34 39.6M
2025-03-14 3.29 3.32 3.27 3.30 30.7M
2025-03-13 3.26 3.30 3.23 3.28 31.1M
2025-03-12 3.27 3.28 3.24 3.25 30.3M
2025-03-11 3.22 3.27 3.21 3.26 28.1M
2025-03-10 3.23 3.24 3.20 3.24 33.5M
2025-03-07 3.19 3.25 3.17 3.23 35.1M
2025-03-06 3.17 3.22 3.14 3.20 43.2M
2025-03-05 3.19 3.20 3.14 3.16 26.6M
2025-03-04 3.15 3.19 3.13 3.18 33.6M
2025-03-03 3.17 3.20 3.14 3.15 35.2M
2025-02-28 3.19 3.22 3.16 3.17 28.7M
2025-02-27 3.19 3.22 3.16 3.20 33.7M
2025-02-26 3.14 3.21 3.13 3.19 39.2M
2025-02-25 3.13 3.18 3.09 3.13 39.3M
2025-02-24 3.09 3.15 3.08 3.13 43.1M
2025-02-21 3.11 3.15 3.08 3.08 29.0M
2025-02-20 3.10 3.13 3.07 3.10 33.8M
2025-02-19 3.09 3.12 3.07 3.10 28.8M
2025-02-18 3.11 3.15 3.08 3.09 35.1M
2025-02-17 3.07 3.14 3.05 3.12 43.1M
2025-02-14 3.07 3.08 3.03 3.06 27.9M
2025-02-13 3.10 3.12 3.06 3.07 27.4M
2025-02-12 3.09 3.13 3.05 3.11 35.4M
2025-02-11 3.02 3.10 3.00 3.09 61.7M
2025-02-10 2.95 3.02 2.94 3.01 40.4M
2025-02-07 2.91 2.96 2.89 2.95 34.9M
2025-02-06 2.93 2.94 2.88 2.91 32.4M
2025-02-05 2.88 2.94 2.86 2.92 46.3M
2025-01-27 2.85 2.96 2.84 2.86 54.0M
2025-01-24 2.78 2.82 2.77 2.81 30.2M
2025-01-23 2.78 2.82 2.77 2.78 31.1M
2025-01-22 2.78 2.78 2.75 2.77 22.4M
2025-01-21 2.81 2.82 2.76 2.78 26.4M
2025-01-20 2.83 2.85 2.79 2.79 35.1M
2025-01-17 2.84 2.85 2.80 2.82 26.2M
2025-01-16 2.84 2.89 2.83 2.84 38.5M
2025-01-15 2.91 2.91 2.82 2.83 38.0M
2025-01-14 2.86 2.92 2.84 2.91 36.5M
2025-01-13 2.79 2.88 2.79 2.86 44.3M
2025-01-10 2.82 2.84 2.79 2.79 20.0M
2025-01-09 2.86 2.87 2.82 2.82 23.2M
2025-01-08 2.90 2.91 2.82 2.87 24.2M
2025-01-07 2.92 2.93 2.85 2.90 26.9M
2025-01-06 2.91 2.94 2.87 2.93 30.3M
2025-01-03 2.93 2.97 2.88 2.90 33.2M
2025-01-02 3.02 3.04 2.91 2.93 39.8M