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
2023-12-29 10.39 10.40 10.11 10.19 7.5M
2023-12-28 10.32 10.51 10.15 10.39 6.0M
2023-12-27 10.35 10.36 10.20 10.28 2.4M
2023-12-26 10.44 10.48 10.29 10.31 2.4M
2023-12-25 10.49 10.50 10.36 10.40 2.0M
2023-12-22 10.58 10.58 10.40 10.49 2.5M
2023-12-21 10.51 10.61 10.38 10.58 2.6M
2023-12-20 10.62 10.67 10.48 10.48 1.8M
2023-12-19 10.57 10.77 10.48 10.56 2.6M
2023-12-18 10.84 10.87 10.56 10.60 3.7M
2023-12-15 10.88 11.04 10.84 10.84 2.7M
2023-12-14 10.88 10.98 10.84 10.84 2.2M
2023-12-13 11.02 11.09 10.82 10.83 3.2M
2023-12-12 11.10 11.14 10.90 11.05 3.5M
2023-12-11 11.29 11.29 10.98 11.08 4.7M
2023-12-08 11.48 11.56 11.27 11.27 3.3M
2023-12-07 11.56 11.68 11.41 11.49 2.6M
2023-12-06 11.68 11.83 11.56 11.59 2.5M
2023-12-05 11.74 11.75 11.57 11.57 1.9M
2023-12-04 11.80 11.89 11.66 11.78 1.9M
2023-12-01 11.71 11.90 11.67 11.84 2.2M
2023-11-30 11.87 11.89 11.68 11.78 2.3M
2023-11-29 11.99 12.06 11.80 11.80 2.4M
2023-11-28 11.92 12.04 11.80 12.02 1.8M
2023-11-27 11.94 12.04 11.80 11.90 2.5M
2023-11-24 12.20 12.20 11.90 11.98 2.7M
2023-11-23 11.98 12.22 11.96 12.15 2.7M
2023-11-22 12.20 12.29 12.00 12.01 2.4M
2023-11-21 12.10 12.46 12.09 12.24 4.2M
2023-11-20 12.03 12.14 12.00 12.11 2.7M
2023-11-17 11.99 12.12 11.90 12.04 2.2M
2023-11-16 12.15 12.15 11.92 11.92 2.7M
2023-11-15 12.07 12.24 12.01 12.15 2.9M
2023-11-14 11.94 12.12 11.94 11.98 2.2M
2023-11-13 11.97 12.05 11.88 12.02 2.7M
2023-11-10 12.03 12.03 11.86 11.94 1.8M
2023-11-09 12.03 12.09 11.95 12.01 1.9M
2023-11-08 12.02 12.10 11.94 12.01 2.5M
2023-11-07 12.03 12.05 11.86 12.00 2.3M
2023-11-06 11.90 12.09 11.83 12.04 2.5M
2023-11-03 11.75 11.93 11.70 11.84 1.7M
2023-11-02 11.94 12.01 11.75 11.75 1.9M
2023-11-01 11.80 11.95 11.76 11.92 3.0M
2023-10-31 11.92 11.98 11.74 11.80 2.7M
2023-10-30 11.62 11.96 11.62 11.91 4.7M
2023-10-27 11.28 11.84 11.11 11.74 5.4M
2023-10-26 11.86 11.86 11.08 11.28 6.7M
2023-10-25 11.75 12.18 11.75 11.88 7.4M
2023-10-24 11.09 11.36 11.04 11.29 3.1M
2023-10-23 11.37 11.46 10.96 11.09 3.9M
2023-10-20 11.36 11.69 11.36 11.46 2.4M
2023-10-19 11.40 11.65 11.40 11.43 2.0M
2023-10-18 11.59 11.64 11.45 11.46 2.2M
2023-10-17 11.55 11.68 11.49 11.64 2.3M
2023-10-16 11.71 11.78 11.54 11.60 2.4M
2023-10-13 11.84 11.85 11.61 11.68 2.2M
2023-10-12 11.72 11.87 11.67 11.84 3.2M
2023-10-11 11.79 11.83 11.60 11.65 2.6M
2023-10-10 11.80 11.86 11.59 11.63 3.0M
2023-10-09 11.98 12.03 11.71 11.75 3.4M
2023-09-28 12.04 12.06 11.91 12.01 1.9M
2023-09-27 11.85 12.06 11.83 11.97 2.3M
2023-09-26 11.92 11.96 11.85 11.86 1.5M
2023-09-25 12.10 12.10 11.89 11.92 1.9M
2023-09-22 11.93 12.07 11.80 12.05 1.8M
2023-09-21 12.06 12.17 11.92 11.93 2.2M
2023-09-20 12.10 12.20 12.05 12.06 1.5M
2023-09-19 12.29 12.29 12.02 12.08 1.7M
2023-09-18 11.96 12.29 11.89 12.22 2.6M
2023-09-15 12.07 12.14 11.96 12.06 1.9M
2023-09-14 12.29 12.30 11.93 12.00 3.7M
2023-09-13 12.48 12.48 12.26 12.30 2.0M
2023-09-12 12.43 12.53 12.33 12.44 1.9M
2023-09-11 12.40 12.51 12.25 12.44 3.3M
2023-09-08 12.45 12.57 12.36 12.36 1.9M
2023-09-07 12.76 12.79 12.50 12.52 2.4M
2023-09-06 12.61 12.76 12.54 12.73 1.5M
2023-09-05 12.93 12.93 12.60 12.65 3.0M
2023-09-04 12.48 12.92 12.46 12.89 5.4M
2023-09-01 12.30 12.54 12.26 12.46 3.6M
2023-08-31 12.35 12.47 12.22 12.23 3.1M
2023-08-30 12.46 12.61 12.34 12.41 4.6M
2023-08-29 12.58 12.86 12.44 12.48 4.6M
2023-08-28 12.87 12.90 12.55 12.68 7.1M
2023-08-25 12.22 12.43 12.15 12.16 3.3M
2023-08-24 12.46 12.55 12.23 12.23 3.3M
2023-08-23 12.63 12.86 12.43 12.44 2.8M
2023-08-22 12.84 12.97 12.49 12.65 4.5M
2023-08-21 13.06 13.20 12.80 12.80 2.9M
2023-08-18 13.27 13.33 13.05 13.05 2.5M
2023-08-17 13.15 13.30 12.98 13.27 2.1M
2023-08-16 13.09 13.32 13.05 13.10 1.5M
2023-08-15 13.24 13.32 13.06 13.15 2.4M
2023-08-14 13.25 13.35 13.03 13.22 3.7M
2023-08-11 13.66 13.79 13.36 13.37 2.8M
2023-08-10 13.66 13.74 13.50 13.66 3.2M
2023-08-09 13.74 13.94 13.65 13.83 2.7M
2023-08-08 13.76 13.90 13.60 13.79 2.2M
2023-08-07 14.12 14.12 13.75 13.81 3.4M
2023-08-04 14.36 14.39 14.06 14.10 2.5M
2023-08-03 14.20 14.26 14.04 14.22 2.3M
2023-08-02 14.30 14.48 14.12 14.26 2.4M
2023-08-01 14.22 14.41 14.16 14.29 4.0M
2023-07-31 13.99 14.45 13.96 14.37 7.2M
2023-07-28 13.79 14.08 13.69 13.98 3.7M
2023-07-27 13.93 14.05 13.74 13.78 2.8M
2023-07-26 13.94 13.98 13.77 13.95 3.3M
2023-07-25 13.40 13.93 13.40 13.86 6.1M
2023-07-24 13.40 13.63 13.24 13.28 3.3M
2023-07-21 13.37 13.47 13.24 13.40 3.2M
2023-07-20 13.42 13.68 13.35 13.38 3.8M
2023-07-19 13.11 13.37 13.11 13.35 3.2M
2023-07-18 13.18 13.22 12.92 13.19 4.1M
2023-07-17 13.22 13.28 12.95 13.13 2.7M
2023-07-14 13.48 13.48 13.13 13.17 2.7M
2023-07-13 13.20 13.43 13.18 13.33 3.2M
2023-07-12 13.36 13.40 13.18 13.18 1.8M
2023-07-11 13.32 13.40 13.21 13.36 2.3M
2023-07-10 13.37 13.37 13.12 13.22 2.9M
2023-07-07 13.24 13.40 13.20 13.37 1.3M
2023-07-06 13.30 13.37 13.20 13.29 1.5M
2023-07-05 13.40 13.40 13.21 13.33 1.0M
2023-07-04 13.29 13.41 13.23 13.35 1.8M
2023-07-03 13.30 13.47 13.24 13.28 3.5M
2023-06-30 13.00 13.31 12.96 13.24 2.4M
2023-06-29 12.99 13.02 12.85 12.93 1.8M
2023-06-28 13.08 13.11 12.87 13.00 1.5M
2023-06-27 12.59 13.14 12.57 13.07 3.1M
2023-06-26 12.81 12.85 12.57 12.59 2.5M
2023-06-21 13.11 13.18 12.85 12.85 3.0M
2023-06-20 13.41 13.41 13.08 13.10 2.8M
2023-06-19 13.75 13.76 13.30 13.35 2.7M
2023-06-16 13.68 13.90 13.67 13.74 1.7M
2023-06-15 13.51 13.76 13.43 13.74 2.6M
2023-06-14 13.80 13.85 13.52 13.57 1.9M
2023-06-13 13.46 13.88 13.46 13.80 4.2M
2023-06-12 13.22 13.62 13.09 13.50 4.3M
2023-06-09 13.58 13.67 13.19 13.19 2.6M
2023-06-08 13.45 13.80 13.45 13.62 2.6M
2023-06-07 13.45 13.68 13.40 13.44 2.3M
2023-06-06 13.62 13.83 13.49 13.52 2.6M
2023-06-05 13.71 13.80 13.42 13.54 3.3M
2023-06-02 13.27 13.76 13.26 13.71 2.5M
2023-06-01 13.21 13.49 13.14 13.27 2.7M
2023-05-31 13.60 13.60 13.15 13.19 3.3M
2023-05-30 13.89 13.94 13.51 13.77 2.4M
2023-05-29 14.06 14.16 13.79 13.84 2.8M
2023-05-26 14.50 14.52 13.90 14.06 3.5M
2023-05-25 14.85 14.88 14.40 14.49 2.1M
2023-05-24 14.74 14.98 14.58 14.83 1.7M
2023-05-23 14.78 14.95 14.66 14.78 1.7M
2023-05-22 14.41 14.79 14.41 14.76 1.7M
2023-05-19 14.44 14.53 14.30 14.47 2.0M
2023-05-18 14.56 14.60 14.36 14.43 1.7M
2023-05-17 14.60 14.72 14.44 14.48 1.9M
2023-05-16 14.79 14.87 14.53 14.62 1.7M
2023-05-15 14.77 14.92 14.70 14.85 1.4M
2023-05-12 14.89 14.96 14.78 14.80 1.5M
2023-05-11 14.83 14.89 14.73 14.82 1.1M
2023-05-10 14.60 14.94 14.58 14.82 2.0M
2023-05-09 14.70 15.07 14.55 14.59 3.4M
2023-05-08 14.64 14.87 14.54 14.66 2.2M
2023-05-05 14.76 14.79 14.43 14.61 2.9M
2023-05-04 14.69 14.94 14.50 14.79 2.7M
2023-04-28 14.41 14.78 14.35 14.69 2.8M
2023-04-27 14.47 14.68 14.33 14.45 2.7M
2023-04-26 14.22 14.89 14.19 14.57 3.7M
2023-04-25 14.50 14.54 14.05 14.24 3.3M
2023-04-24 15.04 15.04 14.36 14.41 6.1M
2023-04-21 15.40 15.57 14.98 15.02 4.4M
2023-04-20 15.70 15.78 15.35 15.37 3.9M
2023-04-19 16.22 16.23 15.62 15.73 5.9M
2023-04-18 16.33 16.53 16.10 16.20 1.7M
2023-04-17 16.13 16.59 16.05 16.35 4.1M
2023-04-14 16.29 16.33 16.12 16.16 2.0M
2023-04-13 16.20 16.24 16.09 16.22 1.4M
2023-04-12 16.35 16.40 16.08 16.18 2.4M
2023-04-11 16.20 16.35 16.02 16.29 2.4M
2023-04-10 16.57 16.65 16.10 16.18 6.6M
2023-04-07 16.18 16.63 16.12 16.58 5.4M
2023-04-06 16.38 16.42 16.12 16.12 2.6M
2023-04-04 16.63 16.64 16.22 16.38 3.0M
2023-04-03 16.38 16.66 16.29 16.63 4.2M
2023-03-31 16.42 16.52 16.28 16.31 2.5M
2023-03-30 16.29 16.43 16.17 16.43 1.9M
2023-03-29 16.38 16.44 16.23 16.28 1.8M
2023-03-28 16.40 16.49 16.31 16.37 1.7M
2023-03-27 16.88 16.88 16.30 16.40 4.3M
2023-03-24 17.13 17.31 16.81 16.88 3.1M
2023-03-23 16.72 17.31 16.60 17.18 4.6M
2023-03-22 16.89 17.08 16.64 16.76 2.5M
2023-03-21 16.70 16.96 16.62 16.85 2.4M
2023-03-20 16.87 17.11 16.51 16.66 4.0M
2023-03-17 16.94 17.18 16.76 16.87 2.1M
2023-03-16 17.29 17.34 16.81 16.90 2.6M
2023-03-15 17.08 17.54 17.05 17.39 3.3M
2023-03-14 17.70 17.74 16.84 16.93 7.0M
2023-03-13 17.46 17.89 17.44 17.82 2.6M
2023-03-10 17.61 17.71 17.32 17.50 3.2M
2023-03-09 17.72 17.92 17.61 17.79 2.3M
2023-03-08 17.73 17.80 17.50 17.71 2.8M
2023-03-07 17.98 18.18 17.74 17.76 3.3M
2023-03-06 18.53 18.58 17.82 17.98 8.5M
2023-03-03 18.85 18.88 18.45 18.54 4.4M
2023-03-02 18.83 19.10 18.62 18.94 6.1M
2023-03-01 18.70 19.15 18.61 18.83 5.9M
2023-02-28 18.64 18.79 18.43 18.76 3.9M
2023-02-27 18.99 19.15 18.32 18.60 8.3M
2023-02-24 19.02 19.18 18.84 19.11 5.0M
2023-02-23 19.65 19.75 18.98 19.18 7.3M
2023-02-22 19.86 20.05 19.52 19.68 6.8M
2023-02-21 19.55 20.23 19.40 20.05 23.1M
2023-02-20 17.94 19.67 17.86 19.67 21.2M
2023-02-17 17.45 18.09 17.35 17.88 6.4M
2023-02-16 18.41 18.45 17.25 17.38 7.7M
2023-02-15 18.20 18.92 18.14 18.30 9.1M
2023-02-14 17.60 18.40 17.55 18.20 10.0M
2023-02-13 17.12 17.92 17.07 17.58 6.6M
2023-02-10 16.90 17.42 16.80 17.11 5.0M
2023-02-09 16.63 16.98 16.50 16.94 4.4M
2023-02-08 16.75 16.90 16.51 16.63 2.8M
2023-02-07 16.71 16.96 16.50 16.79 4.5M
2023-02-06 16.84 16.84 16.42 16.55 3.5M
2023-02-03 16.98 17.02 16.77 16.84 3.9M
2023-02-02 16.99 17.06 16.76 16.98 3.3M
2023-02-01 16.60 17.04 16.60 16.92 6.2M
2023-01-31 16.73 16.74 16.46 16.57 4.1M
2023-01-30 16.10 17.16 16.10 16.78 9.7M
2023-01-20 15.58 15.95 15.58 15.91 2.6M
2023-01-19 15.51 15.64 15.41 15.58 2.2M
2023-01-18 15.65 15.70 15.44 15.51 2.1M
2023-01-17 15.66 15.87 15.56 15.65 2.5M
2023-01-16 15.46 15.90 15.33 15.58 5.0M
2023-01-13 15.44 15.83 15.38 15.50 4.2M
2023-01-12 15.51 15.65 15.34 15.44 2.0M
2023-01-11 15.61 15.84 15.47 15.51 4.6M
2023-01-10 16.38 16.38 15.48 15.63 7.7M
2023-01-09 16.60 16.68 16.20 16.38 4.9M
2023-01-06 16.45 16.82 16.45 16.54 2.1M
2023-01-05 16.20 16.55 16.20 16.45 2.3M
2023-01-04 15.85 16.65 15.85 16.39 4.7M
2023-01-03 16.07 16.25 15.82 15.93 3.5M