Tianjin Guifaxiang 18th Street Mahua Food Co Ltd (002820)

002820
🏛️ China →
11.93
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 10.24 10.33 10.16 10.20 3.1M
2021-12-30 10.14 10.26 10.12 10.18 3.4M
2021-12-29 10.16 10.37 10.10 10.14 5.7M
2021-12-28 10.05 10.15 10.00 10.14 4.1M
2021-12-27 9.96 10.05 9.93 10.05 2.2M
2021-12-24 9.97 10.04 9.91 9.96 2.0M
2021-12-23 10.15 10.15 9.98 10.00 3.0M
2021-12-22 10.25 10.30 10.06 10.10 3.6M
2021-12-21 10.15 10.26 10.12 10.23 2.4M
2021-12-20 10.11 10.19 10.02 10.15 2.0M
2021-12-17 10.13 10.13 10.03 10.07 1.3M
2021-12-16 10.08 10.12 10.06 10.11 1.5M
2021-12-15 10.11 10.18 10.05 10.08 1.7M
2021-12-14 10.00 10.13 9.96 10.12 2.5M
2021-12-13 10.06 10.10 9.97 10.01 1.2M
2021-12-10 10.02 10.08 9.99 10.05 1.5M
2021-12-09 9.93 10.13 9.91 10.00 2.6M
2021-12-08 9.91 9.95 9.87 9.92 0.8M
2021-12-07 9.89 9.93 9.86 9.89 0.6M
2021-12-06 10.05 10.05 9.86 9.87 2.2M
2021-12-03 10.04 10.08 9.99 10.06 1.1M
2021-12-02 10.03 10.09 9.99 10.00 0.9M
2021-12-01 9.94 10.05 9.90 10.05 1.3M
2021-11-30 9.85 9.95 9.84 9.93 1.0M
2021-11-29 9.99 9.99 9.83 9.84 1.4M
2021-11-26 10.05 10.05 9.94 10.01 1.1M
2021-11-25 9.95 10.03 9.95 10.00 1.0M
2021-11-24 9.98 9.98 9.92 9.95 0.8M
2021-11-23 9.98 10.00 9.93 9.94 0.8M
2021-11-22 10.07 10.07 9.94 9.97 1.0M
2021-11-19 9.92 10.03 9.92 10.00 1.0M
2021-11-18 10.00 10.10 9.92 9.92 1.4M
2021-11-17 9.90 10.07 9.90 10.07 1.3M
2021-11-16 10.11 10.11 9.90 9.91 1.5M
2021-11-15 9.97 10.11 9.95 10.11 1.5M
2021-11-12 9.97 10.05 9.94 9.98 1.0M
2021-11-11 9.90 10.03 9.86 9.99 1.2M
2021-11-10 9.88 9.94 9.81 9.94 1.1M
2021-11-09 9.85 9.93 9.84 9.92 1.0M
2021-11-08 9.95 10.00 9.79 9.85 1.5M
2021-11-05 9.91 10.03 9.84 9.95 2.0M
2021-11-04 9.76 9.94 9.72 9.91 1.6M
2021-11-03 9.63 9.79 9.58 9.75 1.7M
2021-11-02 9.68 9.79 9.58 9.63 2.5M
2021-11-01 9.80 9.85 9.64 9.67 1.6M
2021-10-29 9.69 9.85 9.65 9.77 1.3M
2021-10-28 9.66 9.74 9.55 9.70 1.4M
2021-10-27 9.90 9.90 9.62 9.65 1.3M
2021-10-26 10.01 10.01 9.83 9.85 1.1M
2021-10-25 10.12 10.15 9.91 9.97 1.7M
2021-10-22 10.26 10.27 10.05 10.08 1.2M
2021-10-21 10.31 10.37 10.18 10.26 1.3M
2021-10-20 10.35 10.43 10.19 10.28 1.5M
2021-10-19 10.71 10.71 10.21 10.23 4.0M
2021-10-18 10.36 10.75 10.25 10.71 3.5M
2021-10-15 10.52 10.65 10.39 10.41 1.3M
2021-10-14 10.47 10.53 10.35 10.48 1.3M
2021-10-13 10.51 10.57 10.34 10.49 1.5M
2021-10-12 10.33 10.57 10.26 10.45 3.3M
2021-10-11 10.34 10.44 10.23 10.33 1.9M
2021-10-08 10.05 10.46 10.01 10.29 2.8M
2021-09-30 9.69 10.06 9.69 10.00 1.6M
2021-09-29 9.77 9.87 9.68 9.69 0.9M
2021-09-28 9.77 9.90 9.71 9.87 1.1M
2021-09-27 9.91 9.99 9.69 9.77 1.8M
2021-09-24 10.07 10.15 9.95 9.97 1.6M
2021-09-23 9.99 10.06 9.97 10.01 1.1M
2021-09-22 10.06 10.07 9.90 9.98 1.3M
2021-09-17 10.03 10.19 9.97 10.09 1.5M
2021-09-16 10.13 10.22 10.04 10.04 1.7M
2021-09-15 9.95 10.11 9.92 10.08 1.3M
2021-09-14 10.15 10.22 9.94 9.95 1.8M
2021-09-13 10.03 10.10 10.02 10.08 1.0M
2021-09-10 10.19 10.24 10.03 10.06 1.7M
2021-09-09 10.08 10.24 10.07 10.19 2.2M
2021-09-08 10.09 10.12 10.04 10.10 1.7M
2021-09-07 10.09 10.13 10.05 10.07 1.7M
2021-09-06 10.16 10.16 10.05 10.12 1.6M
2021-09-03 9.97 10.13 9.94 10.10 1.9M
2021-09-02 9.99 10.00 9.90 10.00 1.3M
2021-09-01 10.00 10.05 9.91 9.99 1.7M
2021-08-31 9.97 10.08 9.80 10.00 2.4M
2021-08-30 10.08 10.15 9.90 10.06 1.8M
2021-08-27 9.97 10.01 9.90 10.01 1.1M
2021-08-26 10.01 10.07 9.95 10.01 1.1M
2021-08-25 9.99 10.04 9.92 9.98 1.1M
2021-08-24 9.99 10.05 9.92 9.93 1.1M
2021-08-23 9.88 10.10 9.86 9.96 2.3M
2021-08-20 9.80 9.94 9.56 9.88 1.7M
2021-08-19 9.66 9.78 9.66 9.78 0.8M
2021-08-18 9.60 9.76 9.56 9.74 0.9M
2021-08-17 9.80 9.88 9.50 9.55 1.4M
2021-08-16 9.79 9.80 9.70 9.79 0.9M
2021-08-13 9.91 9.91 9.69 9.71 1.1M
2021-08-12 9.75 9.89 9.69 9.84 1.3M
2021-08-11 9.72 9.83 9.72 9.74 1.1M
2021-08-10 9.72 9.83 9.71 9.80 1.1M
2021-08-09 9.66 9.79 9.59 9.78 1.1M
2021-08-06 9.56 9.71 9.50 9.64 1.5M
2021-08-05 9.53 9.57 9.51 9.57 0.9M
2021-08-04 9.53 9.58 9.51 9.56 1.1M
2021-08-03 9.53 9.58 9.48 9.56 1.1M
2021-08-02 9.50 9.59 9.43 9.53 1.2M
2021-07-30 9.45 9.56 9.35 9.52 1.0M
2021-07-29 9.59 9.60 9.43 9.48 0.7M
2021-07-28 9.63 9.65 9.41 9.43 1.4M
2021-07-27 9.82 9.86 9.66 9.67 1.0M
2021-07-26 9.92 9.92 9.75 9.81 1.1M
2021-07-23 10.22 10.22 9.90 9.93 1.6M
2021-07-22 10.30 10.38 10.11 10.15 1.8M
2021-07-21 10.03 10.34 10.02 10.30 1.8M
2021-07-20 10.00 10.06 9.94 10.04 0.6M
2021-07-19 10.05 10.09 9.85 10.00 1.1M
2021-07-16 9.99 10.08 9.96 10.05 0.9M
2021-07-15 10.15 10.19 9.91 10.00 2.0M
2021-07-14 10.41 10.45 10.13 10.16 2.6M
2021-07-13 10.41 10.42 10.34 10.41 1.2M
2021-07-12 10.43 10.50 10.38 10.43 1.2M
2021-07-09 10.36 10.48 10.36 10.43 0.9M
2021-07-08 10.65 10.65 10.39 10.42 1.5M
2021-07-07 10.57 10.64 10.49 10.63 1.2M
2021-07-06 10.59 10.64 10.47 10.58 1.0M
2021-07-05 10.41 10.65 10.38 10.58 1.8M
2021-07-02 10.35 10.45 10.20 10.41 1.5M
2021-07-01 10.48 10.49 10.35 10.35 1.0M
2021-06-30 10.40 10.55 10.34 10.52 0.9M
2021-06-29 10.61 10.65 10.37 10.37 0.9M
2021-06-28 10.47 10.67 10.43 10.61 1.3M
2021-06-25 10.43 10.49 10.34 10.48 1.0M
2021-06-24 10.51 10.51 10.35 10.37 1.1M
2021-06-23 10.58 10.60 10.47 10.51 0.9M
2021-06-22 10.53 10.63 10.51 10.58 0.9M
2021-06-21 10.50 10.62 10.44 10.54 1.1M
2021-06-18 10.46 10.55 10.32 10.51 1.1M
2021-06-17 10.34 10.47 10.31 10.46 0.9M
2021-06-16 10.33 10.52 10.31 10.36 1.0M
2021-06-15 10.41 10.45 10.32 10.35 1.3M
2021-06-11 10.52 10.56 10.36 10.40 1.5M
2021-06-10 10.55 10.58 10.48 10.53 1.4M
2021-06-09 10.70 10.90 10.50 10.55 2.1M
2021-06-08 10.95 10.95 10.78 10.81 1.1M
2021-06-07 10.77 10.93 10.67 10.91 1.5M
2021-06-04 10.81 11.06 10.74 10.80 2.1M
2021-06-03 10.62 10.97 10.62 10.83 2.6M
2021-06-02 10.78 10.79 10.60 10.62 1.2M
2021-06-01 10.76 10.85 10.70 10.80 1.6M
2021-05-31 10.50 10.84 10.48 10.72 2.0M
2021-05-28 10.50 10.63 10.48 10.52 1.2M
2021-05-27 10.54 10.62 10.47 10.58 1.1M
2021-05-26 10.60 10.70 10.52 10.58 1.5M
2021-05-25 10.51 10.63 10.43 10.63 2.2M
2021-05-24 10.37 10.55 10.33 10.51 1.4M
2021-05-21 10.36 10.41 10.27 10.38 1.0M
2021-05-20 10.31 10.40 10.25 10.36 1.1M
2021-05-19 10.49 10.49 10.36 10.37 1.5M
2021-05-18 10.36 10.70 10.36 10.50 2.4M
2021-05-17 10.50 10.50 10.30 10.31 1.6M
2021-05-14 10.46 10.55 10.37 10.50 2.2M
2021-05-13 10.29 10.51 10.22 10.46 2.5M
2021-05-12 10.23 10.34 10.18 10.30 1.0M
2021-05-11 10.14 10.26 10.10 10.25 1.1M
2021-05-10 10.12 10.15 10.04 10.15 0.7M
2021-05-07 10.16 10.21 10.06 10.10 0.9M
2021-05-06 10.09 10.18 10.06 10.16 0.9M
2021-04-30 10.11 10.15 9.98 10.04 1.1M
2021-04-29 10.03 10.07 10.00 10.04 0.8M
2021-04-28 9.98 10.12 9.96 10.04 1.2M
2021-04-27 10.07 10.07 9.92 9.98 1.8M
2021-04-26 10.33 10.55 10.03 10.07 2.7M
2021-04-23 10.49 10.60 10.23 10.37 2.5M
2021-04-22 10.47 10.72 10.45 10.48 1.7M
2021-04-21 10.50 10.57 10.45 10.52 0.8M
2021-04-20 10.58 10.73 10.48 10.49 1.4M
2021-04-19 10.41 10.66 10.30 10.64 1.9M
2021-04-16 10.45 10.52 10.34 10.40 2.0M
2021-04-15 10.33 10.40 10.21 10.37 1.6M
2021-04-14 10.11 10.26 10.05 10.26 0.9M
2021-04-13 10.20 10.25 10.07 10.10 1.0M
2021-04-12 10.43 10.45 10.20 10.25 1.0M
2021-04-09 10.16 10.46 10.13 10.35 2.0M
2021-04-08 10.30 10.36 10.18 10.18 1.2M
2021-04-07 10.19 10.39 10.15 10.35 1.1M
2021-04-06 10.22 10.23 10.10 10.18 0.8M
2021-04-02 10.21 10.23 10.10 10.20 0.8M
2021-04-01 10.12 10.23 10.06 10.23 1.0M
2021-03-31 10.18 10.20 10.06 10.17 0.8M
2021-03-30 10.26 10.29 10.17 10.17 0.7M
2021-03-29 10.50 10.50 10.22 10.26 1.0M
2021-03-26 10.31 10.43 10.28 10.39 1.0M
2021-03-25 10.36 10.44 10.23 10.26 1.3M
2021-03-24 10.36 10.54 10.36 10.44 1.1M
2021-03-23 10.45 10.46 10.30 10.43 0.8M
2021-03-22 10.28 10.47 10.25 10.40 1.2M
2021-03-19 10.27 10.40 10.25 10.31 1.4M
2021-03-18 10.26 10.50 10.20 10.35 2.4M
2021-03-17 10.05 10.29 10.04 10.24 1.9M
2021-03-16 10.01 10.05 9.96 10.04 1.0M
2021-03-15 10.00 10.05 9.95 10.02 1.0M
2021-03-12 10.00 10.02 9.93 10.02 0.9M
2021-03-11 9.94 10.03 9.87 10.00 1.1M
2021-03-10 10.10 10.25 9.94 9.94 1.5M
2021-03-09 10.18 10.40 9.83 10.16 2.1M
2021-03-08 10.09 10.26 10.09 10.19 2.3M
2021-03-05 10.04 10.14 10.01 10.08 1.1M
2021-03-04 10.14 10.16 10.04 10.05 1.1M
2021-03-03 10.11 10.15 10.05 10.12 0.9M
2021-03-02 10.22 10.27 10.05 10.11 1.0M
2021-03-01 10.18 10.30 10.17 10.22 1.0M
2021-02-26 10.05 10.25 9.95 10.16 1.2M
2021-02-25 10.32 10.37 10.06 10.07 1.5M
2021-02-24 10.33 10.46 10.26 10.32 0.7M
2021-02-23 10.32 10.41 10.15 10.36 1.0M
2021-02-22 10.36 10.49 10.30 10.35 1.9M
2021-02-19 10.15 10.39 10.13 10.35 1.0M
2021-02-18 10.10 10.26 10.10 10.15 0.7M
2021-02-10 9.96 10.18 9.91 10.09 0.8M
2021-02-09 9.86 9.97 9.72 9.96 0.7M
2021-02-08 10.13 10.15 9.79 9.89 0.8M
2021-02-05 10.34 10.34 10.10 10.17 0.7M
2021-02-04 10.24 10.40 10.03 10.25 1.2M
2021-02-03 10.18 10.50 10.13 10.34 3.4M
2021-02-02 9.82 10.29 9.76 10.29 1.9M
2021-02-01 9.70 9.82 9.61 9.80 0.8M
2021-01-29 10.14 10.14 9.55 9.73 1.7M
2021-01-28 10.18 10.33 10.04 10.16 0.9M
2021-01-27 10.13 10.22 10.06 10.14 0.6M
2021-01-26 10.10 10.14 10.03 10.12 0.6M
2021-01-25 10.20 10.25 10.06 10.08 1.0M
2021-01-22 10.35 10.37 10.18 10.26 0.9M
2021-01-21 10.27 10.43 10.23 10.32 1.1M
2021-01-20 10.30 10.33 10.12 10.27 1.1M
2021-01-19 10.22 10.37 10.17 10.30 1.3M
2021-01-18 10.13 10.24 10.11 10.18 0.9M
2021-01-15 10.04 10.20 10.04 10.13 0.8M
2021-01-14 10.00 10.12 9.95 10.07 1.4M
2021-01-13 10.25 10.25 10.01 10.04 1.4M
2021-01-12 10.12 10.33 10.12 10.19 1.0M
2021-01-11 10.30 10.31 10.14 10.18 1.4M
2021-01-08 10.17 10.49 9.88 10.42 1.8M
2021-01-07 10.31 10.44 10.11 10.21 1.8M
2021-01-06 10.56 10.57 10.37 10.40 1.9M
2021-01-05 10.38 10.65 10.33 10.56 2.2M
2021-01-04 10.27 10.46 10.22 10.38 2.0M