China Union Holdings Ltd (000036)

000036
🏛️ China →
4.43
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 4.42 4.44 4.33 4.34 11.6M
2021-12-30 4.45 4.47 4.40 4.40 13.3M
2021-12-29 4.27 4.64 4.23 4.45 32.8M
2021-12-28 4.22 4.28 4.20 4.24 9.9M
2021-12-27 4.30 4.32 4.20 4.22 12.6M
2021-12-24 4.39 4.42 4.28 4.28 15.5M
2021-12-23 4.46 4.50 4.37 4.38 18.3M
2021-12-22 4.62 4.69 4.46 4.46 23.1M
2021-12-21 4.41 4.64 4.37 4.63 30.4M
2021-12-20 4.70 4.70 4.39 4.40 20.7M
2021-12-17 4.41 4.76 4.38 4.65 22.6M
2021-12-16 4.53 4.60 4.47 4.56 10.2M
2021-12-15 4.35 4.55 4.32 4.53 18.4M
2021-12-14 4.43 4.43 4.33 4.33 10.0M
2021-12-13 4.51 4.54 4.41 4.41 11.0M
2021-12-10 4.52 4.59 4.49 4.51 9.1M
2021-12-09 4.50 4.54 4.48 4.52 8.2M
2021-12-08 4.54 4.54 4.45 4.50 7.6M
2021-12-07 4.52 4.60 4.46 4.53 10.0M
2021-12-06 4.52 4.57 4.46 4.47 9.5M
2021-12-03 4.53 4.57 4.51 4.53 7.1M
2021-12-02 4.50 4.61 4.49 4.52 10.9M
2021-12-01 4.54 4.54 4.46 4.49 7.6M
2021-11-30 4.49 4.58 4.47 4.52 7.9M
2021-11-29 4.52 4.55 4.42 4.47 10.0M
2021-11-26 4.63 4.66 4.58 4.59 8.2M
2021-11-25 4.71 4.75 4.63 4.63 11.2M
2021-11-24 4.78 4.82 4.69 4.70 11.6M
2021-11-23 4.84 4.88 4.77 4.78 10.3M
2021-11-22 4.91 4.99 4.79 4.84 22.3M
2021-11-19 4.65 5.08 4.57 4.95 35.4M
2021-11-18 4.72 4.74 4.61 4.63 12.3M
2021-11-17 4.70 4.78 4.66 4.72 11.8M
2021-11-16 4.72 4.78 4.63 4.65 9.6M
2021-11-15 4.80 4.80 4.60 4.68 16.4M
2021-11-12 4.75 4.85 4.75 4.80 12.5M
2021-11-11 4.75 4.79 4.70 4.75 14.5M
2021-11-10 4.65 4.80 4.56 4.73 18.3M
2021-11-09 4.51 4.61 4.48 4.59 9.6M
2021-11-08 4.41 4.52 4.40 4.51 9.8M
2021-11-05 4.55 4.69 4.41 4.44 15.2M
2021-11-04 4.42 4.44 4.34 4.39 5.5M
2021-11-03 4.35 4.46 4.34 4.40 9.0M
2021-11-02 4.31 4.41 4.28 4.34 10.5M
2021-11-01 4.26 4.35 4.20 4.32 9.5M
2021-10-29 4.03 4.21 4.03 4.20 5.6M
2021-10-28 4.13 4.19 4.01 4.04 7.3M
2021-10-27 4.03 4.12 4.03 4.07 5.3M
2021-10-26 4.11 4.13 4.03 4.03 5.7M
2021-10-25 4.15 4.15 4.07 4.09 5.7M
2021-10-22 4.18 4.25 4.15 4.16 5.9M
2021-10-21 4.19 4.26 4.17 4.18 4.5M
2021-10-20 4.24 4.28 4.15 4.18 7.0M
2021-10-19 4.20 4.26 4.15 4.23 4.1M
2021-10-18 4.17 4.25 4.13 4.23 5.8M
2021-10-15 4.25 4.25 4.14 4.17 7.6M
2021-10-14 4.28 4.28 4.17 4.20 10.9M
2021-10-13 4.26 4.38 4.18 4.32 11.7M
2021-10-12 4.32 4.37 4.20 4.25 10.4M
2021-10-11 4.45 4.47 4.32 4.33 10.7M
2021-10-08 4.40 4.61 4.40 4.41 21.3M
2021-09-30 4.37 4.48 4.33 4.37 12.0M
2021-09-29 4.38 4.60 4.35 4.36 19.0M
2021-09-28 4.43 4.52 4.35 4.44 12.5M
2021-09-27 4.57 4.71 4.38 4.38 21.0M
2021-09-24 4.85 4.85 4.56 4.60 47.8M
2021-09-23 4.73 4.73 4.61 4.73 13.6M
2021-09-22 4.22 4.33 4.14 4.30 9.5M
2021-09-17 4.31 4.36 4.13 4.24 12.9M
2021-09-16 4.47 4.50 4.27 4.29 16.2M
2021-09-15 4.50 4.55 4.44 4.47 10.5M
2021-09-14 4.70 4.72 4.50 4.51 15.9M
2021-09-13 4.42 4.78 4.42 4.70 29.4M
2021-09-10 4.61 4.64 4.38 4.43 23.8M
2021-09-09 4.74 4.74 4.50 4.58 21.7M
2021-09-08 4.39 4.76 4.34 4.67 32.9M
2021-09-07 4.38 4.43 4.33 4.37 9.8M
2021-09-06 4.37 4.42 4.33 4.38 9.9M
2021-09-03 4.44 4.48 4.36 4.36 11.0M
2021-09-02 4.41 4.48 4.38 4.45 14.5M
2021-09-01 4.35 4.52 4.32 4.44 17.3M
2021-08-31 4.29 4.48 4.27 4.37 17.6M
2021-08-30 4.22 4.34 4.21 4.27 14.1M
2021-08-27 4.39 4.44 4.23 4.26 21.4M
2021-08-26 4.43 4.59 4.36 4.39 33.2M
2021-08-25 4.23 4.45 4.08 4.41 64.8M
2021-08-24 3.70 4.05 3.69 4.05 20.9M
2021-08-23 3.67 3.73 3.67 3.68 7.2M
2021-08-20 3.68 3.70 3.61 3.67 9.1M
2021-08-19 3.77 3.78 3.67 3.69 11.4M
2021-08-18 3.86 3.87 3.70 3.78 18.5M
2021-08-17 3.99 4.00 3.84 3.86 10.8M
2021-08-16 3.96 4.02 3.95 3.99 6.6M
2021-08-13 3.97 4.02 3.94 3.97 7.2M
2021-08-12 3.94 4.05 3.90 3.97 11.5M
2021-08-11 3.91 4.01 3.90 3.94 11.7M
2021-08-10 3.96 3.97 3.88 3.93 10.1M
2021-08-09 3.95 4.00 3.94 3.96 8.9M
2021-08-06 4.05 4.06 3.90 3.97 16.6M
2021-08-05 4.00 4.16 3.97 4.07 16.6M
2021-08-04 3.99 4.06 3.93 4.01 12.8M
2021-08-03 3.94 4.20 3.92 3.97 20.2M
2021-08-02 3.96 4.01 3.88 3.94 11.2M
2021-07-30 4.09 4.12 3.93 3.96 14.3M
2021-07-29 4.02 4.12 3.93 3.96 13.4M
2021-07-28 4.13 4.13 3.80 3.99 20.9M
2021-07-27 4.25 4.29 4.10 4.10 21.5M
2021-07-26 4.37 4.45 4.20 4.24 17.0M
2021-07-23 4.45 4.51 4.25 4.37 19.4M
2021-07-22 4.49 4.57 4.43 4.46 14.5M
2021-07-21 4.48 4.55 4.42 4.48 15.6M
2021-07-20 4.36 4.59 4.36 4.50 19.2M
2021-07-19 4.32 4.58 4.32 4.39 16.8M
2021-07-16 4.33 4.45 4.25 4.36 21.6M
2021-07-15 4.50 4.53 4.27 4.33 32.9M
2021-07-14 4.61 4.83 4.43 4.50 34.9M
2021-07-13 4.83 4.87 4.76 4.77 16.7M
2021-07-12 4.78 4.94 4.67 4.83 26.9M
2021-07-09 4.66 4.78 4.60 4.76 16.8M
2021-07-08 4.80 4.81 4.59 4.65 28.8M
2021-07-07 4.84 4.88 4.71 4.75 21.7M
2021-07-06 4.90 4.98 4.73 4.90 30.8M
2021-07-05 4.73 4.99 4.73 4.86 38.9M
2021-07-02 4.51 4.78 4.45 4.71 44.5M
2021-07-01 4.52 4.88 4.51 4.66 63.2M
2021-06-30 4.70 5.07 4.61 4.66 110.5M
2021-06-29 4.40 4.61 4.30 4.61 68.6M
2021-06-28 3.82 4.19 3.82 4.19 35.0M
2021-06-25 3.75 3.82 3.73 3.81 5.6M
2021-06-24 3.76 3.80 3.73 3.75 5.3M
2021-06-23 3.70 3.76 3.66 3.75 6.6M
2021-06-22 3.60 3.70 3.60 3.69 4.8M
2021-06-21 3.62 3.62 3.59 3.61 2.6M
2021-06-18 3.63 3.64 3.61 3.63 2.4M
2021-06-17 3.62 3.64 3.60 3.63 2.4M
2021-06-16 3.62 3.63 3.60 3.62 3.0M
2021-06-15 3.65 3.66 3.61 3.61 4.8M
2021-06-11 3.66 3.68 3.64 3.65 5.2M
2021-06-10 3.65 3.67 3.64 3.66 3.8M
2021-06-09 3.65 3.67 3.63 3.65 3.8M
2021-06-08 3.68 3.68 3.64 3.65 4.2M
2021-06-07 3.68 3.69 3.66 3.68 3.2M
2021-06-04 3.69 3.70 3.66 3.68 4.4M
2021-06-03 3.68 3.72 3.68 3.69 3.6M
2021-06-02 3.69 3.70 3.68 3.69 3.8M
2021-06-01 3.69 3.71 3.68 3.70 3.8M
2021-05-31 3.70 3.70 3.67 3.68 3.6M
2021-05-28 3.72 3.73 3.69 3.70 3.7M
2021-05-27 3.73 3.73 3.71 3.72 3.0M
2021-05-26 3.70 3.74 3.68 3.73 5.2M
2021-05-25 3.70 3.70 3.67 3.70 3.3M
2021-05-24 3.69 3.71 3.68 3.70 2.4M
2021-05-21 3.70 3.71 3.68 3.69 2.0M
2021-05-20 3.74 3.74 3.69 3.70 3.2M
2021-05-19 3.73 3.80 3.72 3.74 3.8M
2021-05-18 3.78 3.82 3.75 3.76 5.6M
2021-05-17 3.73 3.73 3.69 3.71 3.1M
2021-05-14 3.73 3.74 3.71 3.74 2.7M
2021-05-13 3.71 3.75 3.71 3.72 3.4M
2021-05-12 3.70 3.74 3.69 3.72 3.7M
2021-05-11 3.66 3.72 3.65 3.71 3.7M
2021-05-10 3.68 3.69 3.64 3.66 3.7M
2021-05-07 3.69 3.69 3.63 3.68 4.8M
2021-05-06 3.69 3.71 3.68 3.68 4.4M
2021-04-30 3.71 3.75 3.66 3.71 5.0M
2021-04-29 3.69 3.72 3.67 3.70 2.8M
2021-04-28 3.72 3.74 3.68 3.70 3.2M
2021-04-27 3.81 3.81 3.71 3.72 3.8M
2021-04-26 3.81 3.83 3.78 3.79 2.9M
2021-04-23 3.85 3.86 3.79 3.81 2.7M
2021-04-22 3.86 3.89 3.82 3.83 4.0M
2021-04-21 3.87 3.87 3.82 3.83 3.6M
2021-04-20 3.88 3.89 3.86 3.86 3.6M
2021-04-19 3.86 3.88 3.84 3.87 4.6M
2021-04-16 3.81 3.86 3.80 3.85 4.2M
2021-04-15 3.78 3.83 3.77 3.81 4.3M
2021-04-14 3.90 3.90 3.77 3.80 13.7M
2021-04-13 4.06 4.08 4.02 4.02 3.8M
2021-04-12 4.07 4.10 4.06 4.06 3.3M
2021-04-09 4.10 4.10 4.05 4.05 3.1M
2021-04-08 4.11 4.12 4.08 4.08 3.1M
2021-04-07 4.10 4.12 4.08 4.11 4.2M
2021-04-06 4.11 4.11 4.08 4.09 2.0M
2021-04-02 4.10 4.11 4.07 4.09 2.0M
2021-04-01 4.10 4.12 4.08 4.09 2.5M
2021-03-31 4.09 4.12 4.07 4.10 3.7M
2021-03-30 4.09 4.10 4.06 4.09 3.5M
2021-03-29 4.08 4.10 4.05 4.08 3.4M
2021-03-26 4.05 4.07 4.02 4.07 2.4M
2021-03-25 4.06 4.08 4.01 4.03 4.0M
2021-03-24 4.09 4.09 4.05 4.05 3.6M
2021-03-23 4.12 4.12 4.07 4.09 3.5M
2021-03-22 4.08 4.10 4.07 4.09 3.5M
2021-03-19 4.11 4.13 4.07 4.07 5.2M
2021-03-18 4.13 4.13 4.08 4.11 5.0M
2021-03-17 4.12 4.14 4.09 4.10 4.5M
2021-03-16 4.10 4.13 4.07 4.11 4.2M
2021-03-15 4.07 4.14 4.06 4.08 6.5M
2021-03-12 4.03 4.09 4.00 4.05 6.7M
2021-03-11 3.97 4.03 3.96 4.02 3.0M
2021-03-10 4.01 4.02 3.95 3.96 2.8M
2021-03-09 4.05 4.09 3.94 4.00 5.1M
2021-03-08 4.10 4.14 4.03 4.05 5.6M
2021-03-05 3.95 4.13 3.94 4.09 12.8M
2021-03-04 3.98 4.05 3.95 3.96 5.2M
2021-03-03 3.95 3.98 3.93 3.97 5.2M
2021-03-02 4.03 4.05 3.94 3.95 6.1M
2021-03-01 4.04 4.07 4.00 4.02 5.5M
2021-02-26 4.09 4.09 4.03 4.03 6.7M
2021-02-25 4.01 4.17 4.01 4.13 16.1M
2021-02-24 4.00 4.04 3.98 3.99 5.6M
2021-02-23 4.03 4.06 4.00 4.00 4.2M
2021-02-22 3.96 4.08 3.96 4.03 7.6M
2021-02-19 3.92 3.97 3.89 3.97 5.1M
2021-02-18 3.93 3.94 3.87 3.93 5.4M
2021-02-10 3.89 3.91 3.85 3.88 4.4M
2021-02-09 3.84 3.90 3.80 3.89 6.4M
2021-02-08 3.62 3.98 3.60 3.86 18.1M
2021-02-05 3.57 3.65 3.56 3.62 4.6M
2021-02-04 3.63 3.64 3.54 3.56 4.4M
2021-02-03 3.68 3.68 3.60 3.63 4.1M
2021-02-02 3.61 3.79 3.61 3.69 4.9M
2021-02-01 3.62 3.62 3.57 3.61 4.0M
2021-01-29 3.63 3.66 3.59 3.62 6.8M
2021-01-28 3.71 3.71 3.61 3.62 7.3M
2021-01-27 3.76 3.78 3.71 3.73 4.1M
2021-01-26 3.80 3.81 3.76 3.76 4.2M
2021-01-25 3.89 3.89 3.79 3.80 6.7M
2021-01-22 3.95 3.95 3.88 3.89 7.8M
2021-01-21 3.97 3.99 3.94 3.95 5.8M
2021-01-20 4.00 4.01 3.96 3.97 3.6M
2021-01-19 3.95 4.04 3.93 4.00 7.5M
2021-01-18 3.90 3.97 3.89 3.96 4.1M
2021-01-15 3.89 3.93 3.88 3.91 4.4M
2021-01-14 3.93 3.95 3.88 3.90 6.6M
2021-01-13 3.95 3.96 3.87 3.91 7.0M
2021-01-12 3.95 3.98 3.94 3.96 3.7M
2021-01-11 4.02 4.04 3.95 3.95 4.9M
2021-01-08 4.00 4.03 3.95 4.02 6.4M
2021-01-07 4.14 4.15 4.00 4.00 12.1M
2021-01-06 4.16 4.22 4.09 4.11 12.1M
2021-01-05 4.11 4.15 4.08 4.10 7.2M
2021-01-04 3.98 4.16 3.96 4.10 12.9M