Sprint Precision Technologies Co (688605)

688605
🏛️ China →
68.66
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
2025-09-29 68.82 69.41 67.66 68.66 3.3M
2025-09-26 69.63 71.71 68.52 68.52 4.1M
2025-09-25 70.00 71.25 68.78 70.48 6.7M
2025-09-24 67.18 75.58 67.00 71.89 10.5M
2025-09-23 66.16 68.26 64.62 68.20 5.0M
2025-09-22 64.47 66.24 63.65 66.15 3.8M
2025-09-19 65.11 66.59 64.50 64.69 4.4M
2025-09-18 64.15 66.75 64.14 64.93 6.3M
2025-09-17 62.33 65.50 62.33 64.40 4.5M
2025-09-16 61.62 63.34 61.62 62.36 1.8M
2025-09-15 63.36 63.60 61.80 61.88 1.9M
2025-09-12 62.34 64.80 61.90 62.27 4.3M
2025-09-11 59.98 62.68 59.52 62.34 3.4M
2025-09-10 61.08 61.99 60.00 60.20 2.4M
2025-09-09 62.39 62.99 60.81 61.07 2.5M
2025-09-08 62.89 63.15 61.59 62.99 2.3M
2025-09-05 60.80 63.07 60.30 62.92 3.6M
2025-09-04 63.70 65.00 59.78 60.50 5.1M
2025-09-03 63.25 67.68 62.91 64.55 6.5M
2025-09-02 65.33 65.79 62.37 62.80 3.5M
2025-09-01 65.01 67.65 63.95 65.33 4.6M
2025-08-29 64.91 64.91 63.50 64.12 3.3M
2025-08-28 63.81 65.57 63.41 65.54 3.5M
2025-08-27 65.15 67.20 63.78 63.78 3.8M
2025-08-26 66.01 67.37 64.96 65.57 3.1M
2025-08-25 67.46 69.00 65.90 66.83 4.6M
2025-08-22 64.83 67.60 64.73 67.46 4.8M
2025-08-21 65.60 65.90 64.60 64.84 3.5M
2025-08-20 62.54 65.86 62.20 65.83 5.1M
2025-08-19 63.44 63.87 62.51 62.92 2.8M
2025-08-18 62.18 64.14 61.61 63.94 4.6M
2025-08-15 60.22 61.71 60.21 61.68 2.6M
2025-08-14 61.30 62.38 60.24 60.28 3.1M
2025-08-13 61.30 61.70 60.88 61.46 2.5M
2025-08-12 60.59 61.86 60.01 61.22 3.0M
2025-08-11 59.73 60.83 59.68 60.58 1.6M
2025-08-08 60.87 60.90 59.64 59.73 1.8M
2025-08-07 60.40 61.48 59.90 60.86 2.7M
2025-08-06 59.70 60.43 59.01 60.41 2.0M
2025-08-05 59.86 60.10 59.42 59.78 1.5M
2025-08-04 58.71 59.96 58.58 59.85 1.6M
2025-08-01 59.30 60.19 58.66 59.10 1.4M
2025-07-31 59.85 60.90 59.18 59.41 2.0M
2025-07-30 60.55 60.66 59.70 60.03 1.6M
2025-07-29 60.60 61.45 60.30 60.69 1.7M
2025-07-28 61.49 61.55 60.60 60.96 1.6M
2025-07-25 60.70 61.61 59.98 61.27 2.5M
2025-07-24 60.80 60.99 60.08 60.70 1.9M
2025-07-23 59.08 61.50 58.95 60.34 3.0M
2025-07-22 58.99 60.49 58.84 59.29 1.9M
2025-07-21 58.35 59.14 58.31 58.97 1.3M
2025-07-18 58.40 59.53 58.40 58.76 1.5M
2025-07-17 59.08 59.08 58.02 58.31 1.9M
2025-07-16 58.80 59.80 58.71 59.08 0.9M
2025-07-15 59.84 60.12 58.70 58.81 1.2M
2025-07-14 59.70 59.92 59.44 59.74 0.8M
2025-07-11 59.12 60.15 58.80 59.90 1.2M
2025-07-10 59.48 59.75 58.71 59.31 1.2M
2025-07-09 59.70 60.30 59.36 59.47 1.3M
2025-07-08 59.52 60.19 58.60 59.92 1.5M
2025-07-07 60.59 60.87 59.52 59.60 1.2M
2025-07-04 61.00 62.66 59.81 60.60 2.3M
2025-07-03 60.99 61.20 60.60 61.10 1.1M
2025-07-02 61.62 61.75 60.06 60.68 1.8M
2025-07-01 62.23 62.81 61.62 61.91 2.0M
2025-06-30 60.85 64.19 60.85 62.65 3.7M
2025-06-27 59.38 62.87 59.11 60.85 4.2M
2025-06-26 59.81 59.83 58.83 58.91 1.7M
2025-06-25 60.45 60.45 59.16 60.03 2.4M
2025-06-24 59.87 60.20 59.58 60.01 2.4M
2025-06-23 58.41 60.23 58.41 59.81 3.3M
2025-06-20 59.14 60.23 58.52 59.02 1.7M
2025-06-19 59.00 60.46 58.58 59.14 2.8M
2025-06-18 57.09 59.95 56.77 59.19 3.8M
2025-06-17 55.59 57.54 55.45 57.52 2.5M
2025-06-16 55.38 56.13 55.23 55.59 1.2M
2025-06-13 56.01 56.52 55.26 55.55 1.9M
2025-06-12 56.00 57.00 55.30 56.41 2.6M
2025-06-11 57.49 57.79 57.00 57.20 1.1M
2025-06-10 58.54 58.55 56.74 57.20 1.6M
2025-06-09 55.95 58.80 55.63 58.55 3.0M
2025-06-06 56.50 56.77 55.64 56.01 1.3M
2025-06-05 55.78 56.83 55.78 56.77 1.3M
2025-06-04 55.50 56.34 55.45 56.01 1.0M
2025-06-03 54.79 55.75 54.79 55.50 0.7M
2025-05-30 56.30 56.30 55.19 55.24 1.2M
2025-05-29 54.80 56.68 54.62 56.67 1.7M
2025-05-28 56.38 56.48 54.54 54.96 1.6M
2025-05-27 56.84 57.08 56.26 56.28 0.9M
2025-05-26 56.38 57.21 56.06 57.15 1.1M
2025-05-23 56.50 57.28 55.93 56.18 1.5M
2025-05-22 57.78 58.63 56.49 56.55 2.0M
2025-05-21 59.36 59.50 57.61 58.05 1.9M
2025-05-20 59.10 59.58 58.72 59.35 1.0M
2025-05-19 59.77 59.96 58.86 59.28 1.0M
2025-05-16 58.55 60.77 58.48 59.72 1.8M
2025-05-15 60.22 60.40 58.73 58.74 1.7M
2025-05-14 61.30 61.49 60.35 60.50 1.4M
2025-05-13 62.13 62.66 61.00 61.10 1.6M
2025-05-12 61.20 62.00 61.08 61.77 1.4M
2025-05-09 61.89 61.89 60.27 60.82 1.4M
2025-05-08 61.50 62.09 61.02 61.90 1.1M
2025-05-07 62.16 62.85 60.92 61.51 2.0M
2025-05-06 59.85 61.55 59.85 61.55 2.0M
2025-04-30 58.87 59.92 58.80 59.47 1.6M
2025-04-29 60.22 60.30 58.52 59.19 2.7M
2025-04-28 62.70 63.31 61.43 61.46 1.6M
2025-04-25 62.66 63.69 62.28 63.05 1.2M
2025-04-24 64.60 64.80 62.62 62.66 1.9M
2025-04-23 65.00 65.08 64.25 64.50 1.7M
2025-04-22 64.20 65.46 63.78 64.62 2.5M
2025-04-21 63.91 64.68 63.66 64.48 1.4M
2025-04-18 64.31 64.80 63.36 63.91 1.2M
2025-04-17 64.68 65.78 64.55 64.58 1.4M
2025-04-16 65.09 65.80 64.25 65.02 1.7M
2025-04-15 66.78 66.79 64.90 65.40 2.0M
2025-04-14 67.58 67.95 66.26 66.78 2.6M
2025-04-11 64.21 68.69 64.20 66.93 4.2M
2025-04-10 65.65 67.66 64.90 64.94 3.9M
2025-04-09 62.16 65.68 59.10 64.83 4.4M
2025-04-08 64.50 65.78 61.99 63.70 3.2M
2025-04-07 71.46 73.10 60.30 62.00 4.8M
2025-04-03 73.08 75.75 73.07 74.25 2.1M
2025-04-02 75.55 76.38 73.90 74.25 2.6M
2025-04-01 74.80 76.60 73.80 76.18 3.6M
2025-03-31 74.00 75.60 72.29 75.08 3.5M
2025-03-28 75.60 77.78 73.20 74.80 5.0M
2025-03-27 72.38 75.18 71.80 74.10 3.0M
2025-03-26 72.98 73.56 72.53 72.60 1.3M
2025-03-25 73.80 74.68 72.51 72.94 1.7M
2025-03-24 72.40 73.93 72.05 73.92 2.1M
2025-03-21 72.41 73.28 72.02 72.50 2.2M
2025-03-20 74.05 74.79 72.73 72.76 1.9M
2025-03-19 75.47 75.88 73.82 74.00 2.1M
2025-03-18 75.00 76.76 74.68 75.49 2.9M
2025-03-17 73.31 76.93 73.10 74.77 3.4M
2025-03-14 72.18 73.77 72.18 73.40 2.1M
2025-03-13 73.55 73.79 71.70 72.42 2.9M
2025-03-12 75.05 75.24 73.80 73.83 2.4M
2025-03-11 73.73 74.70 73.39 74.57 2.2M
2025-03-10 75.00 75.40 73.79 74.77 2.4M
2025-03-07 76.36 77.20 74.45 75.30 4.1M
2025-03-06 73.99 78.73 73.98 77.43 7.0M
2025-03-05 73.55 74.30 72.31 73.39 2.6M
2025-03-04 72.21 74.44 71.90 73.82 2.8M
2025-03-03 72.79 73.99 71.66 73.14 2.6M
2025-02-28 75.50 75.99 72.20 72.30 3.7M
2025-02-27 76.24 77.14 74.56 76.00 4.2M
2025-02-26 78.20 78.77 75.88 76.69 4.9M
2025-02-25 76.90 79.00 76.60 77.39 4.5M
2025-02-24 77.50 78.99 76.60 77.90 5.7M
2025-02-21 75.73 78.00 74.14 76.80 6.8M
2025-02-20 73.60 74.11 72.36 73.70 3.2M
2025-02-19 71.50 74.80 71.50 74.08 4.3M
2025-02-18 74.03 75.28 71.81 72.20 3.8M
2025-02-17 72.00 75.42 71.88 74.15 4.9M
2025-02-14 71.65 72.95 71.38 72.41 2.7M
2025-02-13 74.25 74.45 71.65 71.65 4.9M
2025-02-12 73.21 75.57 73.02 74.98 4.6M
2025-02-11 74.50 74.67 72.72 73.35 4.4M
2025-02-10 74.28 75.97 72.91 75.24 4.7M
2025-02-07 75.00 75.40 73.25 74.10 5.5M
2025-02-06 72.20 75.96 71.21 75.42 5.4M
2025-02-05 73.50 73.80 72.15 72.47 3.2M
2025-01-27 75.06 76.14 71.00 72.00 4.1M
2025-01-24 74.60 75.69 73.75 75.48 4.2M
2025-01-23 78.40 79.32 74.80 74.83 5.7M
2025-01-22 79.23 79.35 77.31 77.31 3.7M
2025-01-21 79.30 81.80 78.24 80.04 4.7M
2025-01-20 80.36 81.00 78.10 78.60 5.0M
2025-01-17 76.49 83.24 76.11 80.40 6.9M
2025-01-16 77.53 79.90 76.90 77.70 4.7M
2025-01-15 81.01 81.59 76.80 77.00 6.7M
2025-01-14 79.00 82.00 78.29 81.79 6.3M
2025-01-13 79.00 80.49 76.76 78.43 6.1M
2025-01-10 83.90 87.56 81.22 81.29 8.0M
2025-01-09 84.38 86.33 83.70 84.60 6.4M
2025-01-08 80.30 86.94 79.38 85.50 8.8M
2025-01-07 75.38 81.70 75.38 81.35 8.0M
2025-01-06 77.22 78.47 73.56 75.60 5.3M
2025-01-03 78.20 81.68 77.00 77.37 6.6M
2025-01-02 76.40 79.18 75.77 77.37 6.6M