Smartsens Technology Shanghai Co (688213)

688213
🏛️ China →
112.30
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
2022-12-30 40.70 40.89 38.59 38.80 0.7M
2022-12-29 41.00 41.70 40.00 40.13 0.5M
2022-12-28 42.10 42.55 41.10 41.20 0.4M
2022-12-27 42.88 43.96 41.49 42.55 0.8M
2022-12-26 40.76 43.07 40.44 42.88 0.8M
2022-12-23 41.05 41.70 40.20 40.77 0.7M
2022-12-22 43.00 43.03 40.86 41.47 0.6M
2022-12-21 43.11 44.05 42.04 42.50 0.5M
2022-12-20 44.25 44.50 43.61 43.87 0.3M
2022-12-19 46.25 46.50 43.99 44.25 0.6M
2022-12-16 47.72 47.72 45.72 46.25 0.6M
2022-12-15 47.00 48.21 46.20 47.28 0.9M
2022-12-14 50.19 51.99 46.83 46.95 1.6M
2022-12-13 49.90 50.28 48.68 49.18 1.1M
2022-12-12 46.00 50.50 45.25 49.69 2.1M
2022-12-09 44.95 47.88 43.80 46.51 1.8M
2022-12-08 45.02 45.48 43.89 44.18 0.7M
2022-12-07 46.09 46.58 44.68 45.28 1.3M
2022-12-06 44.99 47.30 44.56 46.12 1.7M
2022-12-05 45.08 45.88 43.92 45.01 1.8M
2022-12-02 44.58 46.20 44.00 45.19 1.2M
2022-12-01 43.00 46.63 42.88 44.15 1.9M
2022-11-30 42.89 44.20 42.31 42.56 0.7M
2022-11-29 42.90 43.46 41.24 43.20 1.0M
2022-11-28 41.94 42.88 41.08 41.97 1.0M
2022-11-25 44.12 44.84 42.70 42.80 1.2M
2022-11-24 44.77 45.41 43.80 44.40 1.1M
2022-11-23 45.94 47.19 44.74 44.86 1.6M
2022-11-22 47.23 48.93 45.03 45.49 2.3M
2022-11-21 44.98 47.53 44.02 46.76 2.3M
2022-11-18 46.90 48.17 45.30 45.34 1.9M
2022-11-17 44.97 47.51 43.66 47.26 2.2M
2022-11-16 45.71 47.07 44.00 45.90 2.9M
2022-11-15 42.80 45.78 41.77 44.60 2.8M
2022-11-14 43.84 43.88 41.70 42.05 1.6M
2022-11-11 42.20 46.95 42.20 43.88 2.8M
2022-11-10 41.42 42.35 40.18 40.66 1.1M
2022-11-09 43.29 44.30 41.51 41.60 1.4M
2022-11-08 45.00 45.00 42.60 42.84 1.7M
2022-11-07 41.70 45.67 41.65 44.99 3.4M
2022-11-04 40.50 42.70 39.66 41.95 2.7M
2022-11-03 37.60 40.87 37.37 39.87 2.1M
2022-11-02 35.40 38.10 34.71 37.56 1.8M
2022-11-01 35.39 35.80 34.20 35.00 1.6M
2022-10-31 34.08 36.32 34.08 35.32 0.9M
2022-10-28 36.73 37.94 35.86 36.02 1.0M
2022-10-27 38.28 38.70 36.99 37.26 1.0M
2022-10-26 37.00 38.90 36.39 38.43 1.2M
2022-10-25 37.99 38.83 36.47 36.99 0.9M
2022-10-24 37.78 38.75 36.95 37.00 0.9M
2022-10-21 39.52 39.52 36.77 37.78 1.0M
2022-10-20 36.67 39.47 36.20 38.39 1.2M
2022-10-19 37.30 37.99 37.07 37.25 0.5M
2022-10-18 39.59 39.80 37.71 37.78 1.2M
2022-10-17 38.97 41.00 38.54 39.59 1.1M
2022-10-14 37.90 39.19 36.92 39.00 1.2M
2022-10-13 36.48 38.20 36.30 36.73 1.0M
2022-10-12 34.95 36.65 34.00 36.63 1.3M
2022-10-11 37.50 37.91 34.00 35.12 1.5M
2022-10-10 39.60 39.60 37.11 37.56 1.0M
2022-09-30 42.21 42.35 39.96 40.00 0.9M
2022-09-29 41.00 42.83 41.00 41.89 0.7M
2022-09-28 43.10 43.10 40.93 40.93 0.9M
2022-09-27 42.43 44.10 42.35 43.22 1.0M
2022-09-26 41.80 43.47 40.98 42.35 1.3M
2022-09-23 45.47 46.11 41.60 42.23 1.8M
2022-09-22 45.80 46.80 44.66 45.50 1.0M
2022-09-21 45.68 46.34 44.00 45.41 0.8M
2022-09-20 46.00 47.54 45.62 45.99 0.9M
2022-09-19 47.66 48.30 45.44 46.20 1.2M
2022-09-16 48.38 49.48 47.69 47.93 0.9M
2022-09-15 51.06 51.95 47.12 48.38 1.6M
2022-09-14 50.00 51.98 49.88 51.67 1.2M
2022-09-13 49.55 52.80 49.22 51.22 1.7M
2022-09-09 50.05 50.97 48.66 49.55 0.7M
2022-09-08 50.20 52.37 49.50 50.30 1.4M
2022-09-07 47.18 50.87 47.08 49.81 1.7M
2022-09-06 47.06 47.80 46.22 46.90 1.0M
2022-09-05 49.00 49.20 46.50 47.06 1.2M
2022-09-02 49.04 49.30 47.81 49.27 0.5M
2022-09-01 49.20 50.67 48.00 48.29 0.8M
2022-08-31 50.89 51.40 48.52 48.75 1.0M
2022-08-30 51.66 52.69 50.61 50.90 0.9M
2022-08-29 49.10 52.30 48.02 51.59 1.9M
2022-08-26 49.88 52.50 49.13 51.68 2.0M
2022-08-25 52.00 52.20 48.88 49.66 2.0M
2022-08-24 55.42 55.42 51.50 51.65 1.7M
2022-08-23 55.78 55.78 54.73 55.40 1.0M
2022-08-22 57.03 57.03 54.80 55.11 1.0M
2022-08-19 59.10 60.22 56.12 56.18 1.4M
2022-08-18 58.23 59.27 57.00 58.83 1.4M
2022-08-17 59.69 60.49 57.30 57.65 2.4M
2022-08-16 60.14 61.32 59.00 60.01 0.9M
2022-08-15 60.90 60.90 58.19 59.44 1.2M
2022-08-12 61.30 64.30 60.62 60.97 1.8M
2022-08-11 60.75 62.79 60.50 61.44 1.8M
2022-08-10 60.90 60.99 59.85 60.75 2.4M
2022-08-09 61.09 62.30 60.50 62.18 1.7M
2022-08-08 64.34 64.56 60.20 61.99 2.5M
2022-08-05 57.48 65.20 57.18 65.15 3.5M
2022-08-04 58.35 58.92 56.41 57.11 1.8M
2022-08-03 57.11 60.20 56.88 57.60 2.3M
2022-08-02 58.09 59.96 56.56 56.98 2.1M
2022-08-01 57.75 60.60 57.70 58.56 1.5M
2022-07-29 58.21 59.89 57.20 58.73 2.6M
2022-07-28 52.15 60.88 51.73 59.62 5.0M
2022-07-27 52.61 53.73 51.00 51.10 1.3M
2022-07-26 50.00 52.98 49.16 52.15 2.4M
2022-07-25 49.06 49.91 47.01 47.55 1.2M
2022-07-22 53.08 53.50 48.60 49.45 2.7M
2022-07-21 50.91 54.55 50.18 52.65 2.2M
2022-07-20 51.41 53.64 50.85 50.93 1.4M
2022-07-19 52.66 53.40 50.89 51.38 1.1M
2022-07-18 52.60 54.15 51.34 52.41 1.3M
2022-07-15 50.58 55.00 49.90 53.18 2.2M
2022-07-14 49.27 51.17 49.00 50.53 1.5M
2022-07-13 51.10 51.35 49.20 49.30 2.7M
2022-07-12 53.94 54.85 50.12 51.55 3.1M
2022-07-11 55.35 55.68 52.53 53.65 2.2M
2022-07-08 57.80 58.40 54.80 55.89 1.9M
2022-07-07 54.81 58.87 53.12 57.51 2.1M
2022-07-06 55.85 57.47 54.18 54.81 2.2M
2022-07-05 58.50 59.28 54.67 55.50 2.9M
2022-07-04 58.00 59.40 55.00 58.35 2.6M
2022-07-01 57.15 60.65 57.00 58.87 2.3M
2022-06-30 55.62 59.40 55.62 57.31 2.3M
2022-06-29 55.76 59.59 55.00 55.95 3.3M
2022-06-28 55.00 57.20 53.30 55.60 3.5M
2022-06-27 53.22 57.25 52.30 56.00 4.2M
2022-06-24 50.12 55.97 48.81 53.10 5.8M
2022-06-23 44.74 49.55 44.60 48.90 3.4M
2022-06-22 45.56 45.98 43.06 44.58 3.0M
2022-06-21 47.14 47.79 45.22 45.56 2.0M
2022-06-20 46.73 48.60 46.73 46.81 2.6M
2022-06-17 47.92 48.06 46.51 47.35 1.8M
2022-06-16 48.06 49.90 47.20 48.06 2.1M
2022-06-15 49.84 51.20 47.49 47.65 3.6M
2022-06-14 49.09 51.35 48.58 49.66 3.0M
2022-06-13 47.00 50.95 47.00 50.04 3.6M
2022-06-10 46.88 48.65 46.70 47.92 2.6M
2022-06-09 48.77 48.77 45.93 47.30 3.4M
2022-06-08 50.01 50.30 47.07 48.92 5.7M
2022-06-07 49.30 51.00 48.97 50.01 5.1M
2022-06-06 49.99 53.60 48.89 50.15 9.9M
2022-06-02 46.34 52.21 45.80 49.95 8.5M
2022-06-01 45.40 47.47 44.55 47.10 6.4M
2022-05-31 43.00 47.77 41.00 45.74 8.2M
2022-05-30 42.40 44.08 42.34 42.98 5.7M
2022-05-27 43.65 43.78 40.60 41.68 7.4M
2022-05-26 46.00 46.20 42.85 43.16 7.8M
2022-05-25 48.07 48.80 45.25 46.40 7.4M
2022-05-24 54.00 54.53 48.45 48.45 10.4M
2022-05-23 56.50 59.75 53.88 54.11 14.5M
2022-05-20 51.01 56.66 47.71 56.66 23.6M