Shenzhen Zowee Tech Co Ltd (002369)

002369
🏛️ China →
9.25
Letzte Aktualisierung: 2025-09-26
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 7.16 7.53 7.11 7.44 23.6M
2021-12-30 7.05 7.73 7.04 7.46 41.3M
2021-12-29 7.02 7.09 6.98 7.03 8.2M
2021-12-28 6.99 7.09 6.99 7.07 8.9M
2021-12-27 7.06 7.16 6.96 6.99 12.4M
2021-12-24 7.54 7.61 7.10 7.16 22.2M
2021-12-23 7.69 7.80 7.49 7.52 21.1M
2021-12-22 7.60 7.85 7.55 7.67 30.9M
2021-12-21 7.53 7.83 7.48 7.59 24.7M
2021-12-20 7.82 7.87 7.48 7.48 26.5M
2021-12-17 8.04 8.23 7.72 7.78 52.4M
2021-12-16 7.45 8.18 7.38 8.18 55.9M
2021-12-15 7.13 7.49 7.12 7.44 15.6M
2021-12-14 7.10 7.22 7.06 7.16 8.6M
2021-12-13 7.10 7.19 7.02 7.13 7.1M
2021-12-10 7.05 7.09 7.00 7.06 4.1M
2021-12-09 6.99 7.08 6.92 7.06 5.7M
2021-12-08 7.00 7.00 6.89 6.98 5.0M
2021-12-07 7.15 7.22 6.43 6.95 11.1M
2021-12-06 7.35 7.39 7.12 7.14 12.1M
2021-12-03 7.35 7.53 7.29 7.35 8.2M
2021-12-02 7.57 7.58 7.32 7.34 11.6M
2021-12-01 7.40 7.58 7.38 7.56 11.3M
2021-11-30 7.32 7.52 7.32 7.40 12.2M
2021-11-29 7.30 7.49 7.26 7.33 10.8M
2021-11-26 7.39 7.50 7.24 7.42 10.5M
2021-11-25 7.53 7.60 7.37 7.39 12.4M
2021-11-24 7.47 7.67 7.34 7.61 15.2M
2021-11-23 7.39 7.55 7.30 7.48 12.5M
2021-11-22 7.56 7.57 7.33 7.38 9.8M
2021-11-19 7.42 7.72 7.38 7.42 13.4M
2021-11-18 7.52 7.61 7.36 7.38 14.5M
2021-11-17 7.71 7.76 7.50 7.58 18.4M
2021-11-16 7.75 7.86 7.60 7.80 23.2M
2021-11-15 7.38 7.91 7.27 7.80 30.1M
2021-11-12 7.44 7.53 7.30 7.35 13.6M
2021-11-11 7.20 7.66 7.17 7.42 23.1M
2021-11-10 7.20 7.27 7.07 7.23 10.8M
2021-11-09 7.12 7.24 7.06 7.09 7.1M
2021-11-08 7.01 7.20 7.00 7.18 8.7M
2021-11-05 7.12 7.28 7.09 7.11 9.2M
2021-11-04 6.83 7.15 6.83 7.12 11.6M
2021-11-03 6.70 6.85 6.70 6.83 4.8M
2021-11-02 6.92 6.95 6.66 6.74 7.0M
2021-11-01 6.79 6.96 6.73 6.87 6.5M
2021-10-29 6.66 6.93 6.63 6.79 8.6M
2021-10-28 6.93 6.95 6.52 6.66 11.9M
2021-10-27 7.03 7.18 6.92 6.93 10.6M
2021-10-26 7.05 7.55 7.01 7.19 15.2M
2021-10-25 6.91 7.23 6.91 7.07 8.5M
2021-10-22 7.12 7.15 6.90 6.90 11.5M
2021-10-21 7.22 7.28 7.04 7.11 11.1M
2021-10-20 7.27 7.50 7.16 7.20 14.5M
2021-10-19 7.34 7.41 7.13 7.13 12.0M
2021-10-18 7.26 7.42 7.18 7.35 13.4M
2021-10-15 7.27 7.44 6.79 7.29 23.0M
2021-10-14 7.36 7.49 7.27 7.44 13.8M
2021-10-13 7.39 7.63 7.27 7.32 21.0M
2021-10-12 7.41 7.47 7.18 7.40 16.7M
2021-10-11 7.57 7.62 7.33 7.49 13.7M
2021-10-08 7.55 7.73 7.42 7.59 26.7M
2021-09-30 7.38 7.64 7.09 7.59 60.4M
2021-09-29 6.70 7.44 6.65 7.44 55.4M
2021-09-28 6.54 6.87 6.46 6.76 10.0M
2021-09-27 6.97 7.00 6.34 6.55 17.4M
2021-09-24 7.07 7.07 6.79 6.82 9.9M
2021-09-23 6.77 7.05 6.75 6.99 14.5M
2021-09-22 6.78 6.83 6.65 6.74 8.9M
2021-09-17 6.82 6.92 6.69 6.78 11.2M
2021-09-16 7.05 7.09 6.75 6.80 16.3M
2021-09-15 7.10 7.24 6.94 7.03 13.7M
2021-09-14 6.88 7.22 6.87 7.13 23.8M
2021-09-13 6.84 7.00 6.83 6.92 15.6M
2021-09-10 7.20 7.26 6.93 6.93 28.3M
2021-09-09 7.35 7.57 7.22 7.28 29.7M
2021-09-08 7.29 7.38 7.18 7.21 20.2M
2021-09-07 7.26 7.31 7.15 7.26 20.3M
2021-09-06 7.15 7.32 7.10 7.23 18.2M
2021-09-03 7.36 7.45 7.10 7.14 24.1M
2021-09-02 7.20 7.44 7.11 7.35 21.9M
2021-09-01 7.20 7.37 7.02 7.26 30.0M
2021-08-31 7.55 7.60 7.22 7.29 36.1M
2021-08-30 7.45 7.86 7.21 7.73 49.8M
2021-08-27 7.54 7.54 7.10 7.43 46.0M
2021-08-26 7.31 7.76 7.25 7.49 58.7M
2021-08-25 7.43 7.82 7.38 7.49 96.6M
2021-08-24 9.57 9.70 7.95 8.00 161.4M
2021-08-23 8.59 8.82 8.28 8.82 43.8M
2021-08-20 7.29 8.02 7.07 8.02 54.5M
2021-08-19 6.63 7.29 6.60 7.29 61.4M
2021-08-18 6.32 6.68 6.22 6.63 27.2M
2021-08-17 6.60 6.64 6.30 6.32 27.5M
2021-08-16 6.30 6.66 6.22 6.65 36.5M
2021-08-13 6.13 6.74 6.08 6.46 58.1M
2021-08-12 5.92 6.21 5.90 6.13 15.1M
2021-08-11 5.96 5.97 5.84 5.93 7.6M
2021-08-10 5.78 6.08 5.73 5.93 11.5M
2021-08-09 5.83 5.87 5.72 5.76 6.6M
2021-08-06 5.78 5.85 5.71 5.83 6.5M
2021-08-05 5.90 5.92 5.79 5.81 7.5M
2021-08-04 5.94 5.94 5.81 5.82 10.8M
2021-08-03 5.74 6.00 5.74 5.90 17.3M
2021-08-02 5.58 5.79 5.57 5.77 13.7M
2021-07-30 5.41 5.75 5.41 5.65 10.8M
2021-07-29 5.41 5.48 5.37 5.40 5.0M
2021-07-28 5.47 5.51 5.27 5.34 8.1M
2021-07-27 5.58 5.60 5.47 5.47 6.8M
2021-07-26 5.58 5.63 5.46 5.53 6.2M
2021-07-23 5.67 5.68 5.60 5.60 5.8M
2021-07-22 5.72 5.74 5.64 5.65 6.3M
2021-07-21 5.76 5.82 5.71 5.72 7.1M
2021-07-20 5.76 5.79 5.69 5.73 6.3M
2021-07-19 5.60 5.78 5.54 5.77 11.7M
2021-07-16 5.75 5.75 5.53 5.61 6.8M
2021-07-15 5.62 5.73 5.50 5.55 9.0M
2021-07-14 6.00 6.11 5.61 5.68 16.7M
2021-07-13 5.63 5.63 5.54 5.57 5.5M
2021-07-12 5.55 5.68 5.52 5.63 7.2M
2021-07-09 5.50 5.57 5.45 5.55 5.7M
2021-07-08 5.60 5.61 5.50 5.50 6.7M
2021-07-07 5.60 5.65 5.56 5.60 5.0M
2021-07-06 5.65 5.77 5.56 5.60 7.1M
2021-07-05 5.39 5.67 5.39 5.64 11.0M
2021-07-02 5.46 5.49 5.35 5.37 5.2M
2021-07-01 5.60 5.61 5.43 5.46 6.0M
2021-06-30 5.48 5.62 5.45 5.58 7.6M
2021-06-29 5.63 5.64 5.49 5.50 7.8M
2021-06-28 5.67 5.71 5.60 5.62 7.5M
2021-06-25 5.75 5.77 5.64 5.67 8.1M
2021-06-24 5.85 5.92 5.72 5.73 10.6M
2021-06-23 5.86 5.97 5.83 5.88 12.5M
2021-06-22 6.01 6.02 5.88 5.92 12.5M
2021-06-21 5.97 6.20 5.92 6.02 16.4M
2021-06-18 6.05 6.05 5.85 5.98 17.7M
2021-06-17 5.94 6.07 5.83 5.97 18.0M
2021-06-16 5.83 6.06 5.65 6.00 27.2M
2021-06-15 5.84 5.93 5.75 5.89 19.3M
2021-06-11 6.11 6.12 5.81 5.86 38.2M
2021-06-10 5.53 6.11 5.51 6.11 20.6M
2021-06-09 5.47 5.64 5.47 5.55 6.7M
2021-06-08 5.48 5.53 5.40 5.50 6.2M
2021-06-07 5.40 5.53 5.34 5.49 9.4M
2021-06-04 5.37 5.41 5.29 5.31 7.1M
2021-06-03 5.40 5.50 5.40 5.41 5.5M
2021-06-02 5.65 5.65 5.40 5.41 9.4M
2021-06-01 5.51 5.63 5.49 5.58 6.6M
2021-05-31 5.58 5.63 5.51 5.54 6.8M
2021-05-28 5.69 5.70 5.51 5.59 9.5M
2021-05-27 5.64 5.78 5.60 5.70 10.1M
2021-05-26 5.59 5.75 5.46 5.65 12.7M
2021-05-25 5.50 5.55 5.42 5.54 6.5M
2021-05-24 5.46 5.65 5.46 5.51 9.4M
2021-05-21 5.48 5.50 5.40 5.44 6.6M
2021-05-20 5.28 5.62 5.16 5.47 17.9M
2021-05-19 5.30 5.32 5.25 5.25 5.1M
2021-05-18 5.34 5.37 5.25 5.33 7.2M
2021-05-17 5.53 5.54 5.28 5.30 18.8M
2021-05-14 5.62 5.69 5.52 5.55 9.4M
2021-05-13 5.41 5.75 5.40 5.56 18.7M
2021-05-12 5.40 5.48 5.32 5.46 7.5M
2021-05-11 5.42 5.65 5.40 5.42 9.8M
2021-05-10 5.36 5.49 5.19 5.45 11.0M
2021-05-07 5.54 5.59 5.30 5.34 9.9M
2021-05-06 5.47 5.65 5.45 5.54 7.1M
2021-04-30 5.43 5.60 5.43 5.48 7.2M
2021-04-29 5.53 5.57 5.43 5.43 7.8M
2021-04-28 5.71 5.78 5.51 5.54 9.0M
2021-04-27 5.74 5.84 5.53 5.72 12.8M
2021-04-26 5.91 6.10 5.70 5.72 19.4M
2021-04-23 5.85 5.89 5.74 5.80 11.0M
2021-04-22 5.86 5.93 5.79 5.83 12.8M
2021-04-21 5.89 5.93 5.75 5.85 17.7M
2021-04-20 6.13 6.13 5.90 5.92 18.6M
2021-04-19 6.17 6.25 6.04 6.05 26.0M
2021-04-16 6.34 6.44 6.17 6.17 27.5M
2021-04-15 6.18 6.49 6.14 6.24 27.8M
2021-04-14 6.06 6.39 6.00 6.28 33.2M
2021-04-13 5.92 6.40 5.83 6.31 52.2M
2021-04-12 5.34 5.83 5.31 5.83 39.0M
2021-04-09 5.20 5.44 5.17 5.30 13.8M
2021-04-08 5.21 5.27 5.16 5.19 8.9M
2021-04-07 5.19 5.28 5.16 5.21 10.5M
2021-04-06 5.19 5.33 5.13 5.24 14.3M
2021-04-02 5.30 5.36 5.09 5.24 28.2M
2021-04-01 6.52 6.52 5.49 5.49 51.2M
2021-03-31 5.93 5.93 5.93 5.93 3.4M
2021-03-23 5.01 5.49 5.00 5.39 31.8M
2021-03-22 5.35 5.50 5.33 5.38 11.5M
2021-03-19 5.35 5.44 5.25 5.35 13.4M
2021-03-18 5.29 5.47 5.28 5.30 17.7M
2021-03-17 5.38 5.43 5.05 5.37 35.7M
2021-03-16 4.80 5.28 4.78 5.28 19.8M
2021-03-15 4.90 4.90 4.74 4.80 8.3M
2021-03-12 4.86 4.98 4.81 4.91 11.1M
2021-03-11 4.91 4.94 4.81 4.87 9.4M
2021-03-10 4.96 4.99 4.84 4.91 8.0M
2021-03-09 5.06 5.12 4.88 4.92 12.9M
2021-03-08 5.23 5.29 5.05 5.06 14.9M
2021-03-05 5.38 5.41 5.21 5.25 13.6M
2021-03-04 5.23 5.36 5.16 5.34 20.4M
2021-03-03 5.10 5.21 5.05 5.15 9.5M
2021-03-02 5.11 5.18 4.99 5.10 13.0M
2021-03-01 5.16 5.25 5.06 5.11 16.5M
2021-02-26 5.15 5.31 5.09 5.20 17.7M
2021-02-25 4.97 5.28 4.92 5.20 28.1M
2021-02-24 4.96 5.05 4.90 4.97 14.0M
2021-02-23 4.86 5.03 4.86 4.91 19.0M
2021-02-22 4.81 5.13 4.81 5.01 33.7M
2021-02-19 4.91 4.96 4.71 4.81 42.6M
2021-02-18 4.27 4.63 4.27 4.63 7.6M
2021-02-10 4.09 4.23 4.08 4.21 9.3M
2021-02-09 4.06 4.14 3.97 4.12 9.6M
2021-02-08 4.03 4.23 3.98 4.01 13.5M
2021-02-05 4.03 4.08 3.95 4.03 6.5M
2021-02-04 4.11 4.15 3.93 4.04 7.9M
2021-02-03 4.18 4.19 4.08 4.11 6.8M
2021-02-02 4.15 4.22 4.08 4.20 7.6M
2021-02-01 4.03 4.26 4.01 4.15 12.6M
2021-01-29 4.18 4.21 3.98 4.03 12.6M
2021-01-28 4.15 4.32 4.11 4.19 10.6M
2021-01-27 4.18 4.25 4.09 4.15 10.0M
2021-01-26 4.26 4.33 4.15 4.20 10.4M
2021-01-25 4.55 4.57 4.27 4.30 12.6M
2021-01-22 4.68 4.71 4.48 4.48 10.8M
2021-01-21 4.68 4.76 4.61 4.61 12.5M
2021-01-20 4.52 4.69 4.47 4.67 18.7M
2021-01-19 4.67 4.79 4.65 4.70 10.0M
2021-01-18 4.57 4.76 4.55 4.66 12.8M
2021-01-15 4.46 4.61 4.43 4.55 12.6M
2021-01-14 4.41 4.56 4.40 4.48 9.7M
2021-01-13 4.47 4.59 4.30 4.46 15.6M
2021-01-12 4.39 4.67 4.35 4.45 18.6M
2021-01-11 4.57 4.60 4.37 4.39 12.4M
2021-01-08 4.52 4.66 4.32 4.56 15.2M
2021-01-07 4.83 4.88 4.47 4.55 21.7M
2021-01-06 5.05 5.09 4.78 4.83 17.4M
2021-01-05 5.17 5.21 5.03 5.10 9.9M
2021-01-04 5.25 5.26 5.16 5.21 7.4M