Wuhu Fuchun Dye and Weave Co Ltd (605189)

605189
🏛️ China →
16.37
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
2022-12-30 15.33 15.46 15.22 15.40 0.5M
2022-12-29 15.31 15.33 15.22 15.23 0.6M
2022-12-28 15.41 15.44 15.26 15.31 0.5M
2022-12-27 15.34 15.43 15.26 15.43 0.6M
2022-12-26 15.39 15.42 15.31 15.36 0.5M
2022-12-23 15.57 15.57 15.23 15.32 0.8M
2022-12-22 15.77 15.93 15.48 15.57 0.9M
2022-12-21 15.78 15.83 15.59 15.77 0.5M
2022-12-20 15.68 15.83 15.57 15.76 0.6M
2022-12-19 16.04 16.17 15.66 15.77 1.0M
2022-12-16 16.13 16.22 16.00 16.17 0.7M
2022-12-15 16.26 16.48 16.13 16.16 1.1M
2022-12-14 15.96 16.30 15.90 16.28 1.4M
2022-12-13 15.88 16.12 15.88 15.98 0.8M
2022-12-12 15.99 16.03 15.83 15.93 0.9M
2022-12-09 16.22 16.27 16.03 16.03 1.1M
2022-12-08 16.38 16.39 16.15 16.21 1.4M
2022-12-07 16.11 16.42 16.10 16.35 2.3M
2022-12-06 16.20 16.22 15.96 16.10 1.3M
2022-12-05 16.23 16.34 16.11 16.17 1.2M
2022-12-02 16.14 16.39 15.98 16.23 1.9M
2022-12-01 15.88 16.16 15.88 16.09 1.2M
2022-11-30 15.98 16.02 15.87 15.89 0.6M
2022-11-29 15.78 16.00 15.73 15.98 0.6M
2022-11-28 15.93 15.93 15.64 15.83 0.4M
2022-11-25 15.99 16.05 15.85 15.90 0.5M
2022-11-24 15.82 16.04 15.82 15.99 0.6M
2022-11-23 15.88 15.97 15.74 15.88 0.4M
2022-11-22 16.05 16.13 15.88 15.92 0.5M
2022-11-21 16.24 16.24 15.88 16.05 0.5M
2022-11-18 16.26 16.55 16.10 16.13 0.5M
2022-11-17 16.21 16.28 16.04 16.18 0.8M
2022-11-16 16.16 16.23 16.12 16.21 0.6M
2022-11-15 16.13 16.22 16.08 16.16 0.7M
2022-11-14 16.11 16.22 16.07 16.13 0.8M
2022-11-11 16.18 16.26 16.07 16.16 0.8M
2022-11-10 16.08 16.13 15.88 16.06 0.5M
2022-11-09 15.99 16.07 15.91 16.04 0.5M
2022-11-08 16.00 16.06 15.90 15.97 0.3M
2022-11-07 15.92 16.01 15.79 16.00 0.7M
2022-11-04 15.83 15.95 15.75 15.92 0.9M
2022-11-03 15.71 15.93 15.69 15.83 0.7M
2022-11-02 15.84 15.92 15.67 15.83 0.6M
2022-11-01 15.90 15.90 15.50 15.86 0.9M
2022-10-31 15.56 15.89 15.54 15.75 0.8M
2022-10-28 16.13 16.16 15.49 15.82 2.2M
2022-10-27 16.37 16.56 16.08 16.55 1.3M
2022-10-26 16.09 16.40 16.09 16.37 0.7M
2022-10-25 16.29 16.37 16.06 16.11 0.8M
2022-10-24 16.43 16.45 16.18 16.43 1.1M
2022-10-21 16.23 16.42 16.15 16.36 1.1M
2022-10-20 16.28 16.36 16.11 16.23 0.5M
2022-10-19 16.31 16.38 16.21 16.27 0.7M
2022-10-18 16.18 16.46 16.08 16.46 1.5M
2022-10-17 15.98 16.16 15.88 16.13 0.7M
2022-10-14 15.92 16.19 15.90 16.01 0.8M
2022-10-13 15.73 16.03 15.65 15.83 0.6M
2022-10-12 15.63 15.77 15.42 15.75 0.5M
2022-10-11 15.65 15.79 15.43 15.62 0.4M
2022-10-10 15.77 15.95 15.58 15.66 0.6M
2022-09-30 15.68 15.90 15.60 15.77 0.5M
2022-09-29 16.23 16.23 15.68 15.78 0.9M
2022-09-28 15.90 16.28 15.80 15.96 1.7M
2022-09-27 15.47 15.98 15.29 15.93 1.3M
2022-09-26 15.63 15.65 15.30 15.31 0.5M
2022-09-23 15.82 15.86 15.59 15.64 0.5M
2022-09-22 15.77 16.03 15.74 15.83 0.6M
2022-09-21 15.80 15.94 15.56 15.92 0.4M
2022-09-20 15.77 15.91 15.71 15.85 0.4M
2022-09-19 15.76 16.10 15.54 15.69 0.6M
2022-09-16 16.41 16.58 15.92 15.98 0.9M
2022-09-15 16.55 16.61 16.17 16.46 0.9M
2022-09-14 16.41 16.56 16.26 16.55 0.7M
2022-09-13 16.50 16.58 16.46 16.50 0.6M
2022-09-09 16.47 16.57 16.35 16.52 0.9M
2022-09-08 16.60 16.64 16.28 16.56 1.4M
2022-09-07 16.34 16.71 16.33 16.63 2.1M
2022-09-06 16.48 16.54 16.29 16.41 0.9M
2022-09-05 16.34 16.50 16.26 16.47 0.9M
2022-09-02 16.26 16.41 16.22 16.36 0.8M
2022-09-01 16.23 16.43 16.10 16.25 0.9M
2022-08-31 16.50 16.51 16.13 16.21 1.0M
2022-08-30 16.59 16.71 16.41 16.52 1.4M
2022-08-29 16.08 16.63 15.93 16.63 3.2M
2022-08-26 15.83 16.10 15.80 16.09 0.9M
2022-08-25 15.80 15.93 15.48 15.87 0.9M
2022-08-24 15.98 16.10 15.75 15.75 0.9M
2022-08-23 16.08 16.11 15.98 15.98 0.9M
2022-08-22 15.98 16.08 15.96 16.08 0.6M
2022-08-19 16.21 16.27 15.98 15.98 1.0M
2022-08-18 16.44 16.45 16.15 16.18 0.9M
2022-08-17 16.28 16.35 16.25 16.29 0.6M
2022-08-16 16.26 16.31 16.21 16.28 1.0M
2022-08-15 16.20 16.32 16.07 16.22 0.9M
2022-08-12 16.10 16.36 16.09 16.20 1.2M
2022-08-11 15.98 16.38 15.98 16.20 1.8M
2022-08-10 16.00 16.12 15.96 16.03 1.0M
2022-08-09 16.03 16.15 15.93 16.02 1.4M
2022-08-08 16.98 16.99 15.98 16.16 4.0M
2022-08-05 16.56 17.38 16.33 16.69 5.4M
2022-08-04 15.70 16.32 15.58 16.01 1.6M
2022-08-03 15.42 15.84 15.42 15.66 1.1M
2022-08-02 16.21 16.21 15.44 15.58 1.5M
2022-08-01 16.42 16.42 16.13 16.23 1.0M
2022-07-29 16.50 16.53 16.32 16.33 0.7M
2022-07-28 16.52 16.59 16.49 16.52 0.7M
2022-07-27 16.56 16.56 16.40 16.50 0.6M
2022-07-26 16.43 16.57 15.83 16.55 1.2M
2022-07-25 16.67 16.73 16.42 16.43 1.3M
2022-07-22 16.83 16.93 16.48 16.70 1.3M
2022-07-21 16.62 16.96 16.50 16.83 1.7M
2022-07-20 16.53 16.61 16.43 16.57 0.7M
2022-07-19 16.34 16.56 16.34 16.53 0.7M
2022-07-18 16.16 16.41 16.09 16.40 0.8M
2022-07-15 16.36 16.36 16.10 16.16 0.9M
2022-07-14 16.21 16.58 16.17 16.38 0.8M
2022-07-13 16.20 16.28 16.13 16.25 0.8M
2022-07-12 16.13 16.41 16.07 16.16 1.0M
2022-07-11 16.43 16.47 16.11 16.23 1.2M
2022-07-08 16.50 16.55 16.38 16.48 0.9M
2022-07-07 16.90 16.90 16.43 16.48 2.0M
2022-07-06 16.88 17.03 16.67 16.92 1.6M
2022-07-05 16.81 17.12 16.79 16.97 2.4M
2022-07-04 16.64 16.77 16.56 16.77 1.0M
2022-07-01 16.68 16.80 16.60 16.64 1.2M
2022-06-30 16.79 16.83 16.60 16.73 1.1M
2022-06-29 16.90 16.93 16.71 16.73 1.6M
2022-06-28 17.01 17.01 16.81 16.93 1.6M
2022-06-27 16.98 17.03 16.71 16.81 1.8M
2022-06-24 17.01 17.04 16.77 16.91 2.0M
2022-06-23 16.92 17.18 16.58 17.00 5.0M
2022-06-22 18.27 18.38 17.88 18.06 5.4M
2022-06-21 19.75 19.78 17.78 18.62 11.1M
2022-06-20 19.07 19.75 18.83 19.75 3.4M
2022-06-17 18.90 19.23 18.52 19.17 2.8M
2022-06-16 18.45 18.74 18.45 18.58 1.2M
2022-06-15 18.61 18.71 18.30 18.53 1.7M
2022-06-14 18.28 18.64 17.85 18.58 2.2M
2022-06-13 17.97 18.48 17.97 18.42 1.5M
2022-06-10 17.82 18.20 17.73 18.07 1.3M
2022-06-09 17.86 17.92 17.58 17.91 1.9M
2022-06-08 17.62 17.91 17.34 17.73 2.3M
2022-06-07 17.14 17.64 17.06 17.64 3.2M
2022-06-06 16.76 17.10 16.75 17.08 2.4M
2022-06-02 16.67 16.84 16.54 16.77 3.1M
2022-06-01 16.54 16.78 16.44 16.71 4.0M
2022-05-31 16.42 16.54 16.16 16.48 1.8M
2022-05-30 16.52 16.56 16.35 16.47 0.9M
2022-05-27 16.40 16.57 16.21 16.53 1.0M
2022-05-26 16.25 16.57 15.92 16.42 1.0M
2022-05-25 16.29 16.30 16.05 16.24 0.7M
2022-05-24 16.96 17.04 16.10 16.15 2.0M
2022-05-23 16.93 17.08 16.83 16.95 1.1M
2022-05-20 17.24 17.30 16.88 16.93 1.6M
2022-05-19 16.88 17.32 16.68 17.04 1.9M
2022-05-18 16.20 17.28 16.18 17.17 3.3M
2022-05-17 16.41 16.42 15.97 16.17 1.1M
2022-05-16 16.82 16.82 16.42 16.58 1.3M
2022-05-13 16.82 17.04 16.57 16.70 1.7M
2022-05-12 16.40 16.82 16.26 16.81 1.9M
2022-05-11 16.61 16.90 16.32 16.36 2.2M
2022-05-10 16.63 16.63 16.29 16.57 1.7M
2022-05-09 16.48 16.87 16.42 16.69 1.7M
2022-05-06 15.93 16.84 15.93 16.63 3.4M
2022-05-05 16.08 16.38 15.67 16.33 2.7M
2022-04-29 15.91 16.29 15.89 16.08 3.3M
2022-04-28 16.22 16.54 15.75 15.75 4.8M
2022-04-27 16.68 17.58 15.98 17.50 4.1M
2022-04-26 18.70 19.08 17.56 17.56 5.7M
2022-04-25 21.02 21.02 19.33 19.51 8.4M
2022-04-22 19.23 21.03 19.20 21.03 8.3M
2022-04-21 18.75 19.72 18.71 19.12 1.9M
2022-04-20 18.96 19.28 18.86 18.93 1.2M
2022-04-19 18.80 18.94 18.62 18.85 0.5M
2022-04-18 18.83 18.91 18.33 18.88 1.0M
2022-04-15 19.13 19.13 18.67 18.70 1.2M
2022-04-14 19.14 19.24 18.86 19.17 1.0M
2022-04-13 19.06 19.25 18.62 19.05 1.0M
2022-04-12 18.68 19.25 18.66 18.97 1.0M
2022-04-11 19.15 19.15 18.43 18.63 1.1M
2022-04-08 19.53 19.53 18.90 19.15 0.7M
2022-04-07 19.47 19.47 19.13 19.15 0.9M
2022-04-06 19.57 19.85 19.46 19.58 0.9M
2022-04-01 19.28 19.81 19.08 19.58 1.5M
2022-03-31 19.14 19.44 18.93 19.39 1.1M
2022-03-30 18.91 19.37 18.59 19.14 1.5M
2022-03-29 18.86 19.05 18.40 18.52 1.1M
2022-03-28 19.06 19.25 18.83 18.93 1.1M
2022-03-25 19.01 19.67 18.84 19.33 1.5M
2022-03-24 19.33 19.33 18.91 19.00 0.9M
2022-03-23 19.28 19.51 19.07 19.33 1.0M
2022-03-22 19.40 19.50 19.01 19.27 1.2M
2022-03-21 19.49 19.72 19.24 19.48 1.2M
2022-03-18 19.23 19.63 19.18 19.40 0.9M
2022-03-17 19.50 19.71 19.21 19.43 1.7M
2022-03-16 19.17 19.45 18.52 19.40 1.8M
2022-03-15 20.05 20.23 18.64 18.70 2.1M
2022-03-14 20.87 20.98 20.26 20.27 1.0M
2022-03-11 20.67 20.99 20.32 20.86 1.3M
2022-03-10 20.63 21.12 20.48 20.83 2.0M
2022-03-09 20.51 20.81 19.84 20.28 1.6M
2022-03-08 20.83 21.06 20.17 20.68 2.5M
2022-03-07 20.80 21.57 20.38 21.10 2.5M
2022-03-04 21.67 21.75 20.85 20.85 2.5M
2022-03-03 21.97 22.37 21.41 21.54 2.6M
2022-03-02 21.33 22.17 21.29 21.97 4.0M
2022-03-01 21.16 21.54 20.73 21.18 3.4M
2022-02-28 22.33 22.38 21.26 21.97 3.1M
2022-02-25 21.66 22.43 21.61 22.34 3.1M
2022-02-24 22.34 22.53 21.20 21.38 3.1M
2022-02-23 21.93 22.47 21.88 22.40 1.9M
2022-02-22 22.13 22.18 21.79 21.91 1.2M
2022-02-21 22.26 22.40 21.94 22.30 1.3M
2022-02-18 21.67 22.33 21.57 22.30 2.0M
2022-02-17 21.77 22.23 21.67 21.79 1.5M
2022-02-16 21.83 22.08 21.77 21.87 1.3M
2022-02-15 22.04 22.16 21.63 21.83 1.6M
2022-02-14 22.23 22.48 21.83 21.88 2.1M
2022-02-11 23.38 23.38 22.32 22.32 2.0M
2022-02-10 22.82 23.38 22.26 23.02 4.1M
2022-02-09 21.93 23.73 21.93 22.70 6.6M
2022-02-08 21.83 22.43 21.68 22.33 4.0M
2022-02-07 20.43 22.07 20.43 21.75 4.9M
2022-01-28 19.34 20.58 19.34 20.18 2.2M
2022-01-27 20.46 20.58 19.28 19.32 2.2M
2022-01-26 20.02 20.54 20.01 20.54 1.3M
2022-01-25 20.58 20.90 19.99 19.99 1.8M
2022-01-24 21.56 21.64 20.55 20.71 3.0M
2022-01-21 21.17 21.46 20.92 21.20 1.6M
2022-01-20 21.63 21.81 21.00 21.18 3.0M
2022-01-19 21.41 22.05 21.38 21.72 2.1M
2022-01-18 22.29 22.50 21.47 21.50 3.9M
2022-01-17 21.96 22.20 21.58 22.07 2.7M
2022-01-14 21.86 22.45 21.79 22.01 3.9M
2022-01-13 22.19 22.20 21.67 21.86 2.3M
2022-01-12 21.28 22.62 21.21 21.83 4.5M
2022-01-11 21.63 21.71 21.16 21.20 2.5M
2022-01-10 20.83 21.76 20.72 21.63 3.2M
2022-01-07 21.48 21.50 20.79 20.83 3.3M
2022-01-06 21.63 21.73 21.28 21.50 2.1M
2022-01-05 21.28 21.92 21.10 21.59 3.5M
2022-01-04 21.07 21.91 20.92 21.42 3.8M