Sobute New Materials Co Ltd Class A (603916)

603916
🏛️ China →
10.42
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
2021-12-31 25.42 25.99 24.92 25.76 5.5M
2021-12-30 25.53 25.66 24.87 25.42 5.1M
2021-12-29 25.00 25.81 25.00 25.31 3.2M
2021-12-28 25.14 25.39 24.60 25.06 5.7M
2021-12-27 24.80 25.70 23.99 25.14 4.5M
2021-12-24 24.37 25.40 24.21 24.61 4.2M
2021-12-23 25.47 25.59 24.46 24.54 5.0M
2021-12-22 25.10 25.97 24.00 25.41 8.3M
2021-12-21 23.30 25.85 23.30 25.19 8.6M
2021-12-20 22.65 23.87 22.65 23.53 7.8M
2021-12-17 22.52 23.26 22.48 23.00 6.3M
2021-12-16 21.93 22.67 21.58 22.52 6.4M
2021-12-15 21.71 22.19 21.61 21.78 5.4M
2021-12-14 22.22 22.68 21.50 21.97 11.0M
2021-12-13 20.97 22.92 20.80 22.92 15.8M
2021-12-10 20.75 21.12 20.43 20.84 3.3M
2021-12-09 21.25 21.28 20.81 20.90 4.2M
2021-12-08 21.29 21.42 20.45 21.24 6.8M
2021-12-07 20.95 22.25 20.95 21.25 9.6M
2021-12-06 20.49 21.70 20.49 20.95 10.4M
2021-12-03 20.22 20.75 20.14 20.45 5.2M
2021-12-02 20.58 20.76 20.16 20.24 5.8M
2021-12-01 20.75 21.03 20.42 20.52 7.1M
2021-11-30 21.08 21.08 20.41 20.74 5.7M
2021-11-29 20.78 21.04 20.54 20.87 6.7M
2021-11-26 21.76 21.77 21.10 21.20 8.0M
2021-11-25 21.30 22.47 21.23 21.83 11.7M
2021-11-24 22.48 22.50 21.23 21.53 13.6M
2021-11-23 22.40 23.90 22.06 22.06 22.4M
2021-11-22 21.47 23.99 21.17 23.09 36.1M
2021-11-19 20.72 21.95 20.55 21.95 40.5M
2021-11-18 18.17 19.95 18.16 19.95 18.3M
2021-11-17 17.73 18.24 17.66 18.14 3.3M
2021-11-16 17.65 17.90 17.31 17.76 2.7M
2021-11-15 17.42 17.72 17.30 17.64 2.2M
2021-11-12 17.95 17.95 17.35 17.44 3.9M
2021-11-11 17.09 17.95 17.00 17.80 6.1M
2021-11-10 17.32 17.32 16.94 17.08 1.9M
2021-11-09 17.09 17.44 16.90 17.30 1.6M
2021-11-08 17.17 17.23 16.66 17.00 2.5M
2021-11-05 17.39 17.43 16.85 17.08 2.4M
2021-11-04 17.19 17.30 17.07 17.24 1.5M
2021-11-03 17.16 17.28 16.94 17.19 1.3M
2021-11-02 17.17 17.60 16.99 17.09 2.2M
2021-11-01 17.28 17.54 16.92 17.32 2.3M
2021-10-29 16.76 17.38 16.18 17.28 4.3M
2021-10-28 16.58 17.15 16.43 16.65 3.3M
2021-10-27 17.23 17.36 16.34 16.60 5.5M
2021-10-26 17.35 17.49 17.20 17.26 2.0M
2021-10-25 17.78 17.78 17.23 17.33 3.1M
2021-10-22 17.40 18.12 17.40 17.67 3.9M
2021-10-21 17.70 17.85 17.31 17.38 3.5M
2021-10-20 18.05 18.24 17.61 17.71 3.5M
2021-10-19 18.48 18.50 17.93 18.15 2.9M
2021-10-18 18.26 18.58 18.01 18.30 2.7M
2021-10-15 18.26 18.29 18.00 18.06 1.6M
2021-10-14 18.46 18.46 18.12 18.19 1.6M
2021-10-13 18.39 18.68 18.01 18.19 2.5M
2021-10-12 18.85 18.85 18.08 18.40 3.0M
2021-10-11 18.84 18.98 18.52 18.89 2.3M
2021-10-08 18.33 19.06 18.33 18.74 3.8M
2021-09-30 18.30 18.38 17.71 18.24 4.4M
2021-09-29 18.50 18.60 18.07 18.24 2.6M
2021-09-28 18.68 18.85 18.29 18.69 2.6M
2021-09-27 18.99 19.15 18.22 18.51 4.6M
2021-09-24 20.32 20.48 18.90 18.96 6.2M
2021-09-23 20.28 20.63 20.04 20.28 3.3M
2021-09-22 20.85 21.19 20.20 20.28 6.1M
2021-09-17 21.50 21.55 20.21 21.10 5.2M
2021-09-16 21.53 22.79 21.38 21.77 5.1M
2021-09-15 22.05 22.13 21.48 21.56 5.7M
2021-09-14 23.59 23.75 22.17 22.28 6.0M
2021-09-13 22.79 24.60 22.43 23.25 12.5M
2021-09-10 22.39 22.82 22.08 22.43 2.5M
2021-09-09 22.67 22.80 21.90 22.58 4.2M
2021-09-08 22.96 23.00 22.50 22.67 3.6M
2021-09-07 22.98 23.20 22.52 23.10 2.9M
2021-09-06 22.53 23.12 22.10 23.00 3.7M
2021-09-03 23.46 24.33 22.44 22.63 7.1M
2021-09-02 22.35 23.60 22.35 23.34 5.6M
2021-09-01 21.67 22.74 21.45 22.42 4.7M
2021-08-31 21.93 22.39 21.54 21.66 3.2M
2021-08-30 22.45 23.15 21.66 21.94 4.0M
2021-08-27 22.04 22.72 21.50 22.43 3.7M
2021-08-26 22.46 22.69 21.96 22.12 3.9M
2021-08-25 21.94 22.85 21.94 22.49 6.6M
2021-08-24 21.60 22.30 21.05 22.16 7.7M
2021-08-23 20.24 21.79 20.10 21.37 4.7M
2021-08-20 20.80 21.60 19.86 20.50 5.7M
2021-08-19 21.68 21.69 20.88 21.20 4.0M
2021-08-18 20.55 21.85 20.20 21.69 7.5M
2021-08-17 20.15 21.13 20.08 20.12 4.1M
2021-08-16 20.49 20.63 19.96 20.18 2.4M
2021-08-13 20.31 20.87 20.20 20.46 2.0M
2021-08-12 20.49 20.88 20.30 20.63 3.3M
2021-08-11 21.33 21.34 20.43 20.53 3.3M
2021-08-10 20.78 21.49 20.60 21.31 4.9M
2021-08-09 19.60 21.06 19.60 20.98 7.1M
2021-08-06 19.34 19.60 19.09 19.47 2.4M
2021-08-05 19.97 20.19 19.28 19.34 3.8M
2021-08-04 19.70 20.42 19.60 20.03 4.5M
2021-08-03 19.49 20.28 19.42 19.90 6.7M
2021-08-02 17.40 19.20 17.22 19.20 6.0M
2021-07-30 17.76 17.84 17.28 17.45 2.4M
2021-07-29 17.92 18.32 17.60 17.76 2.1M
2021-07-28 18.56 18.56 17.11 17.92 2.8M
2021-07-27 18.94 19.28 18.54 18.56 1.7M
2021-07-26 19.52 19.52 18.60 18.89 2.3M
2021-07-23 19.70 19.99 19.35 19.52 2.0M
2021-07-22 19.79 20.10 19.31 19.82 2.8M
2021-07-21 19.02 19.89 18.96 19.79 3.9M
2021-07-20 19.25 19.35 18.60 18.87 5.0M
2021-07-19 19.78 19.92 19.14 19.25 2.9M
2021-07-16 20.12 20.23 19.53 19.78 3.3M
2021-07-15 20.30 20.42 19.91 20.13 2.4M
2021-07-14 20.44 20.48 20.13 20.21 1.4M
2021-07-13 20.62 20.93 20.30 20.44 1.9M
2021-07-12 20.40 20.98 20.20 20.62 2.8M
2021-07-09 19.90 20.26 19.73 20.19 1.9M
2021-07-08 20.47 20.48 19.89 20.13 2.3M
2021-07-07 19.92 20.39 19.81 20.30 1.7M
2021-07-06 19.59 20.63 19.50 20.01 3.8M
2021-07-05 20.02 20.48 19.18 19.64 3.7M
2021-07-02 20.26 20.34 19.93 20.09 2.0M
2021-07-01 20.53 20.70 20.31 20.40 1.6M
2021-06-30 20.66 20.80 20.30 20.64 2.3M
2021-06-29 21.05 21.09 20.71 20.81 1.5M
2021-06-28 21.38 21.47 20.83 20.95 2.5M
2021-06-25 21.07 21.32 20.69 21.27 1.9M
2021-06-24 21.16 21.16 20.75 20.78 1.6M
2021-06-23 20.91 21.20 20.55 21.16 2.2M
2021-06-22 20.55 21.25 20.43 20.91 2.1M
2021-06-21 20.11 20.95 20.10 20.55 2.4M
2021-06-18 20.66 20.79 20.02 20.26 3.4M
2021-06-17 21.10 21.28 20.57 20.66 2.5M
2021-06-16 21.43 21.59 21.01 21.18 2.3M
2021-06-15 22.08 22.32 21.36 21.50 2.3M
2021-06-11 22.64 22.65 22.15 22.19 3.0M
2021-06-10 22.73 22.88 22.35 22.63 2.1M
2021-06-09 23.00 23.03 22.51 22.53 2.1M
2021-06-08 23.26 23.44 22.81 22.98 2.1M
2021-06-07 23.45 23.65 23.12 23.16 1.7M
2021-06-04 23.40 23.90 23.25 23.31 1.9M
2021-06-03 23.93 24.12 23.46 23.50 2.4M
2021-06-02 23.35 24.19 23.15 23.87 4.3M
2021-06-01 22.63 23.40 22.52 23.38 3.1M
2021-05-31 22.70 22.77 22.08 22.63 4.0M
2021-05-28 22.61 22.98 22.51 22.62 2.4M
2021-05-27 22.65 23.18 22.61 22.76 2.7M
2021-05-26 22.59 22.80 22.38 22.74 2.9M
2021-05-25 21.99 22.70 21.97 22.47 3.1M
2021-05-24 22.58 22.62 21.74 22.19 3.2M
2021-05-21 22.63 22.80 22.39 22.58 1.7M
2021-05-20 22.66 22.87 22.22 22.74 2.1M
2021-05-19 23.33 23.33 22.28 22.53 4.2M
2021-05-18 23.45 23.65 23.02 23.33 1.8M
2021-05-17 23.87 23.90 23.42 23.83 2.5M
2021-05-14 23.25 23.80 23.14 23.72 1.9M
2021-05-13 24.25 24.42 23.05 23.23 3.5M
2021-05-12 24.49 24.66 24.19 24.48 1.8M
2021-05-11 24.03 24.83 24.03 24.48 2.2M
2021-05-10 24.98 25.09 24.19 24.35 2.8M
2021-05-07 24.85 25.83 24.17 25.08 3.6M
2021-05-06 25.11 25.23 24.43 24.68 2.7M
2021-04-30 25.68 26.02 24.84 25.11 2.8M
2021-04-29 25.37 26.15 25.37 25.86 2.9M
2021-04-28 25.21 25.64 24.70 25.55 2.7M
2021-04-27 25.11 25.50 24.63 25.01 3.0M
2021-04-26 24.33 25.70 24.30 25.27 4.6M
2021-04-23 24.41 24.75 24.08 24.46 2.2M
2021-04-22 24.83 24.97 24.39 24.47 2.6M
2021-04-21 24.25 24.91 24.18 24.65 2.1M
2021-04-20 25.00 25.05 24.07 24.50 4.3M
2021-04-19 24.62 25.21 24.38 25.17 2.8M
2021-04-16 24.79 24.98 24.41 24.79 2.2M
2021-04-15 24.25 25.24 24.02 24.96 3.3M
2021-04-14 23.63 24.32 23.43 24.25 2.2M
2021-04-13 23.42 23.73 23.18 23.58 2.1M
2021-04-12 24.23 24.50 23.29 23.40 2.3M
2021-04-09 24.91 25.01 24.32 24.38 2.6M
2021-04-08 24.03 25.12 23.88 24.99 4.5M
2021-04-07 23.65 24.49 23.43 24.43 5.4M
2021-04-06 23.21 23.73 22.67 23.13 4.3M
2021-04-02 22.82 23.22 22.19 23.02 3.0M
2021-04-01 22.75 23.30 22.53 22.72 1.7M
2021-03-31 22.72 22.91 21.98 22.69 4.3M
2021-03-30 24.57 24.57 22.47 22.72 6.5M
2021-03-29 24.58 24.72 23.90 24.25 3.1M
2021-03-26 24.52 24.75 24.17 24.52 3.4M
2021-03-25 24.57 24.88 24.15 24.49 2.7M
2021-03-24 25.38 25.42 24.03 24.25 3.5M
2021-03-23 25.70 26.21 24.84 25.02 5.7M
2021-03-22 24.73 25.73 24.73 25.70 5.1M
2021-03-19 23.58 24.83 23.45 24.58 4.6M
2021-03-18 23.04 23.99 23.03 23.90 3.2M
2021-03-17 23.22 23.29 22.67 23.17 1.6M
2021-03-16 22.42 23.42 22.42 23.08 3.8M
2021-03-15 21.58 22.63 21.52 22.14 3.6M
2021-03-12 22.22 22.32 21.50 21.71 3.2M
2021-03-11 21.99 22.24 21.57 22.10 3.0M
2021-03-10 21.97 22.23 21.43 21.80 2.8M
2021-03-09 22.57 22.82 21.59 21.63 3.8M
2021-03-08 23.73 23.91 22.42 22.45 2.9M
2021-03-05 23.06 23.73 23.05 23.50 2.1M
2021-03-04 24.18 24.18 23.38 23.42 2.7M
2021-03-03 24.01 24.48 23.77 24.45 2.4M
2021-03-02 24.72 24.89 23.75 24.01 3.5M
2021-03-01 23.34 24.89 23.28 24.26 4.6M
2021-02-26 24.67 24.67 23.02 23.13 5.9M
2021-02-25 25.11 25.73 24.66 25.08 2.9M
2021-02-24 26.28 26.37 24.84 24.98 5.9M
2021-02-23 25.55 26.83 25.26 26.52 5.8M
2021-02-22 25.43 27.04 25.24 25.73 8.5M
2021-02-19 24.23 26.46 23.90 25.82 7.9M
2021-02-18 25.00 25.39 24.03 24.33 5.7M
2021-02-10 23.07 24.77 23.07 24.37 6.4M
2021-02-09 22.25 23.78 22.18 23.33 5.8M
2021-02-08 22.07 22.70 21.42 22.33 4.4M
2021-02-05 22.90 22.90 21.77 21.98 7.3M
2021-02-04 22.60 23.43 22.25 22.98 8.3M
2021-02-03 22.74 22.83 22.25 22.73 5.9M
2021-02-02 22.02 22.88 21.67 22.75 10.9M
2021-02-01 19.66 21.82 19.66 21.82 8.8M
2021-01-29 20.33 20.33 19.40 19.83 2.4M
2021-01-28 19.08 20.38 18.83 19.70 4.6M
2021-01-27 19.26 19.71 19.01 19.41 2.2M
2021-01-26 19.92 20.06 19.20 19.31 3.2M
2021-01-25 20.33 20.38 19.75 19.90 3.9M
2021-01-22 21.12 21.20 20.15 20.41 4.9M
2021-01-21 20.90 21.55 20.77 21.12 4.6M
2021-01-20 20.15 21.16 19.91 21.14 4.9M
2021-01-19 20.66 20.66 20.13 20.18 3.3M
2021-01-18 20.48 20.75 20.17 20.49 3.9M
2021-01-15 19.87 20.62 19.34 20.43 5.7M
2021-01-14 19.54 20.04 19.01 19.87 5.6M
2021-01-13 19.98 20.18 19.40 19.54 4.5M
2021-01-12 20.43 20.54 19.53 20.00 7.6M
2021-01-11 20.83 21.28 20.43 20.63 4.3M
2021-01-08 21.46 21.72 20.63 20.98 4.8M
2021-01-07 22.00 22.13 21.40 21.53 6.8M
2021-01-06 21.72 22.48 21.50 22.18 10.1M
2021-01-05 19.93 21.38 19.91 21.38 8.3M
2021-01-04 19.37 19.78 19.01 19.43 4.7M