XiAn Shaangu Power Co Ltd (601369)

601369
🏛️ China →
8.41
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
2023-12-29 7.93 8.01 7.90 7.98 6.2M
2023-12-28 7.62 7.95 7.59 7.93 9.4M
2023-12-27 7.56 7.65 7.52 7.64 4.2M
2023-12-26 7.68 7.68 7.53 7.57 6.4M
2023-12-25 7.75 7.80 7.57 7.65 8.4M
2023-12-22 7.85 7.91 7.70 7.77 7.2M
2023-12-21 7.73 7.87 7.63 7.81 5.6M
2023-12-20 7.80 7.85 7.72 7.73 2.5M
2023-12-19 7.76 7.84 7.70 7.80 3.9M
2023-12-18 7.94 7.95 7.74 7.76 4.7M
2023-12-15 7.95 8.04 7.88 7.89 4.7M
2023-12-14 7.95 8.01 7.92 7.95 3.5M
2023-12-13 7.98 8.07 7.93 7.94 4.3M
2023-12-12 8.04 8.04 7.97 8.00 3.9M
2023-12-11 7.89 8.08 7.81 8.05 6.3M
2023-12-08 7.94 8.00 7.88 7.91 4.4M
2023-12-07 7.99 7.99 7.84 7.94 4.8M
2023-12-06 7.88 8.02 7.87 7.93 4.1M
2023-12-05 8.02 8.11 7.90 7.90 5.9M
2023-12-04 8.02 8.14 8.00 8.03 4.8M
2023-12-01 8.16 8.16 7.89 8.01 10.9M
2023-11-30 8.25 8.27 8.10 8.15 5.2M
2023-11-29 8.33 8.34 8.21 8.26 3.6M
2023-11-28 8.12 8.33 8.04 8.31 7.0M
2023-11-27 8.09 8.15 8.02 8.13 5.1M
2023-11-24 8.28 8.28 8.08 8.10 7.9M
2023-11-23 8.20 8.30 8.15 8.28 4.8M
2023-11-22 8.39 8.40 8.20 8.20 8.0M
2023-11-21 8.50 8.50 8.37 8.38 11.8M
2023-11-20 8.39 8.54 8.27 8.48 12.2M
2023-11-17 8.19 8.41 8.16 8.38 11.1M
2023-11-16 8.40 8.40 8.20 8.21 11.1M
2023-11-15 8.10 8.50 8.09 8.41 20.0M
2023-11-14 8.12 8.14 8.00 8.08 6.5M
2023-11-13 8.02 8.16 8.00 8.10 5.4M
2023-11-10 8.03 8.05 7.97 8.02 4.7M
2023-11-09 8.05 8.11 8.02 8.05 5.4M
2023-11-08 8.12 8.12 8.00 8.04 5.2M
2023-11-07 8.09 8.19 8.04 8.09 6.2M
2023-11-06 7.82 8.09 7.82 8.08 9.9M
2023-11-03 7.68 7.88 7.66 7.81 8.9M
2023-11-02 7.82 7.89 7.64 7.65 6.0M
2023-11-01 7.80 7.87 7.72 7.84 4.7M
2023-10-31 7.87 7.92 7.75 7.77 5.0M
2023-10-30 7.91 7.91 7.75 7.86 8.3M
2023-10-27 7.69 7.94 7.67 7.92 6.2M
2023-10-26 7.66 7.76 7.56 7.75 6.0M
2023-10-25 7.68 7.84 7.68 7.71 5.7M
2023-10-24 7.53 7.67 7.46 7.64 7.5M
2023-10-23 7.75 7.77 7.46 7.49 10.4M
2023-10-20 7.78 7.93 7.75 7.78 6.8M
2023-10-19 7.87 7.93 7.76 7.79 6.1M
2023-10-18 8.01 8.05 7.86 7.86 6.5M
2023-10-17 8.01 8.09 7.98 8.04 6.5M
2023-10-16 8.05 8.06 7.91 7.99 7.4M
2023-10-13 8.08 8.10 7.98 8.06 6.9M
2023-10-12 8.08 8.16 8.04 8.12 6.7M
2023-10-11 8.06 8.12 8.03 8.04 6.8M
2023-10-10 8.14 8.21 8.04 8.07 6.8M
2023-10-09 8.15 8.25 8.07 8.15 9.5M
2023-09-28 8.13 8.20 8.09 8.16 7.5M
2023-09-27 7.96 8.16 7.94 8.13 10.8M
2023-09-26 7.95 8.03 7.91 7.99 6.6M
2023-09-25 7.97 7.99 7.88 7.94 8.4M
2023-09-22 7.78 8.01 7.73 7.99 13.2M
2023-09-21 7.81 7.83 7.75 7.78 5.4M
2023-09-20 7.95 7.97 7.79 7.79 9.6M
2023-09-19 8.08 8.08 7.92 7.96 8.5M
2023-09-18 8.06 8.12 7.87 8.07 13.2M
2023-09-15 7.98 8.13 7.93 8.08 11.5M
2023-09-14 7.99 8.02 7.91 7.95 7.1M
2023-09-13 8.10 8.12 7.92 8.01 7.9M
2023-09-12 8.11 8.17 8.08 8.11 5.0M
2023-09-11 8.05 8.15 7.96 8.12 8.1M
2023-09-08 8.07 8.11 8.01 8.03 7.6M
2023-09-07 8.23 8.23 8.06 8.07 7.7M
2023-09-06 8.20 8.24 8.16 8.22 4.9M
2023-09-05 8.27 8.31 8.21 8.23 7.3M
2023-09-04 8.16 8.30 8.13 8.29 9.9M
2023-09-01 8.11 8.18 8.07 8.14 7.0M
2023-08-31 8.10 8.18 8.06 8.07 7.2M
2023-08-30 8.05 8.24 8.03 8.11 11.4M
2023-08-29 7.74 8.09 7.70 8.03 14.0M
2023-08-28 8.01 8.17 7.71 7.72 14.9M
2023-08-25 7.80 7.85 7.64 7.67 9.6M
2023-08-24 7.79 7.95 7.78 7.83 7.3M
2023-08-23 7.96 7.96 7.76 7.80 7.1M
2023-08-22 8.02 8.08 7.81 7.96 11.3M
2023-08-21 8.20 8.24 8.01 8.01 7.5M
2023-08-18 8.23 8.29 8.14 8.14 5.4M
2023-08-17 8.22 8.24 8.11 8.23 11.2M
2023-08-16 8.29 8.33 8.23 8.23 5.9M
2023-08-15 8.42 8.44 8.26 8.30 7.2M
2023-08-14 8.36 8.44 8.27 8.41 7.4M
2023-08-11 8.65 8.65 8.40 8.40 10.7M
2023-08-10 8.60 8.72 8.58 8.62 5.8M
2023-08-09 8.59 8.66 8.56 8.61 4.7M
2023-08-08 8.68 8.69 8.54 8.60 6.8M
2023-08-07 8.77 8.80 8.59 8.66 8.8M
2023-08-04 8.80 8.87 8.74 8.81 8.4M
2023-08-03 8.69 8.80 8.67 8.78 5.9M
2023-08-02 8.76 8.78 8.69 8.71 6.5M
2023-08-01 8.91 8.94 8.70 8.76 12.8M
2023-07-31 8.85 8.98 8.80 8.90 9.5M
2023-07-28 8.74 8.82 8.66 8.81 8.9M
2023-07-27 8.82 8.90 8.75 8.78 8.1M
2023-07-26 8.92 8.95 8.76 8.82 8.0M
2023-07-25 8.93 8.97 8.81 8.88 11.2M
2023-07-24 8.86 8.88 8.76 8.78 6.7M
2023-07-21 8.98 8.98 8.78 8.87 10.2M
2023-07-20 9.03 9.14 8.92 8.93 11.2M
2023-07-19 9.09 9.15 8.93 8.98 11.4M
2023-07-18 9.10 9.16 8.97 9.11 12.1M
2023-07-17 9.23 9.23 9.08 9.11 9.6M
2023-07-14 9.25 9.31 9.15 9.23 10.3M
2023-07-13 9.28 9.34 9.25 9.28 10.8M
2023-07-12 9.25 9.41 9.21 9.28 14.4M
2023-07-11 9.15 9.27 9.11 9.25 10.1M
2023-07-10 9.22 9.28 9.10 9.15 12.2M
2023-07-07 9.20 9.33 9.12 9.20 15.7M
2023-07-06 9.37 9.48 9.20 9.26 21.0M
2023-07-05 9.30 9.72 9.28 9.42 38.4M
2023-07-04 9.27 9.34 9.17 9.20 13.4M
2023-07-03 9.17 9.54 9.17 9.28 28.3M
2023-06-30 9.02 9.19 8.96 9.11 14.2M
2023-06-29 8.91 9.10 8.86 9.02 13.6M
2023-06-28 8.89 8.97 8.76 8.97 11.2M
2023-06-27 8.79 8.92 8.72 8.89 9.7M
2023-06-26 8.74 8.93 8.72 8.77 14.5M
2023-06-21 9.09 9.13 8.75 8.77 18.9M
2023-06-20 8.82 9.16 8.76 9.12 28.2M
2023-06-19 8.77 8.86 8.62 8.82 22.2M
2023-06-16 8.59 8.81 8.51 8.78 27.0M
2023-06-15 8.51 8.86 8.49 8.83 19.3M
2023-06-14 8.58 8.59 8.47 8.51 9.0M
2023-06-13 8.62 8.69 8.54 8.54 9.0M
2023-06-12 8.59 8.64 8.52 8.62 8.6M
2023-06-09 8.49 8.56 8.46 8.52 7.0M
2023-06-08 8.59 8.64 8.46 8.47 8.6M
2023-06-07 8.55 8.60 8.48 8.58 8.7M
2023-06-06 8.85 8.90 8.50 8.54 15.8M
2023-06-05 9.05 9.11 8.87 8.89 10.8M
2023-06-02 8.83 9.09 8.83 9.04 13.3M
2023-06-01 8.78 8.91 8.71 8.81 11.3M
2023-05-31 8.94 8.94 8.77 8.82 10.1M
2023-05-30 8.93 9.01 8.82 8.90 11.8M
2023-05-29 9.08 9.12 8.85 8.92 16.9M
2023-05-26 9.28 9.31 9.04 9.06 14.5M
2023-05-25 9.27 9.36 9.15 9.28 12.1M
2023-05-24 9.39 9.46 9.27 9.29 9.9M
2023-05-23 9.54 9.70 9.37 9.39 12.1M
2023-05-22 9.28 9.52 9.26 9.47 12.0M
2023-05-19 9.31 9.36 9.24 9.29 6.8M
2023-05-18 9.41 9.46 9.29 9.34 9.5M
2023-05-17 9.30 9.41 9.22 9.38 8.4M
2023-05-16 9.31 9.47 9.22 9.31 14.0M
2023-05-15 9.22 9.36 9.18 9.31 8.8M
2023-05-12 9.38 9.39 9.20 9.22 5.7M
2023-05-11 9.35 9.50 9.28 9.38 8.0M
2023-05-10 9.20 9.38 9.05 9.34 10.5M
2023-05-09 9.37 9.37 9.16 9.17 10.6M
2023-05-08 9.30 9.53 9.27 9.33 15.6M
2023-05-05 9.46 9.47 9.20 9.28 10.8M
2023-05-04 9.48 9.66 9.42 9.45 13.3M
2023-04-28 9.52 9.60 9.26 9.45 12.6M
2023-04-27 9.32 9.61 9.20 9.48 17.0M
2023-04-26 9.36 9.44 9.21 9.31 20.7M
2023-04-25 9.52 9.66 9.23 9.33 13.7M
2023-04-24 9.78 9.80 9.48 9.56 17.4M
2023-04-21 9.75 10.09 9.74 9.83 17.7M
2023-04-20 10.40 10.44 9.75 9.80 31.7M
2023-04-19 10.28 10.31 10.17 10.29 7.8M
2023-04-18 10.21 10.35 10.13 10.27 8.0M
2023-04-17 10.22 10.39 10.18 10.21 9.8M
2023-04-14 10.22 10.27 10.10 10.20 9.5M
2023-04-13 10.32 10.38 10.18 10.20 9.2M
2023-04-12 10.45 10.49 10.23 10.29 8.6M
2023-04-11 10.60 10.64 10.31 10.43 11.1M
2023-04-10 10.40 10.78 10.37 10.59 13.6M
2023-04-07 10.30 10.59 10.30 10.41 8.3M
2023-04-06 10.50 10.51 10.10 10.29 14.5M
2023-04-04 10.59 10.94 10.48 10.54 15.9M
2023-04-03 10.55 10.58 10.35 10.52 7.5M
2023-03-31 10.45 10.58 10.43 10.51 5.8M
2023-03-30 10.32 10.50 10.32 10.48 6.1M
2023-03-29 10.52 10.57 10.31 10.42 7.6M
2023-03-28 10.67 10.70 10.42 10.51 8.7M
2023-03-27 10.88 10.88 10.58 10.63 13.7M
2023-03-24 11.01 11.08 10.78 10.82 10.0M
2023-03-23 10.85 11.09 10.77 11.01 8.7M
2023-03-22 10.88 10.93 10.76 10.85 7.2M
2023-03-21 10.66 10.92 10.59 10.83 13.5M
2023-03-20 10.68 10.73 10.39 10.68 13.8M
2023-03-17 10.85 10.90 10.57 10.61 11.8M
2023-03-16 11.35 11.43 10.69 10.76 21.2M
2023-03-15 11.04 11.43 11.03 11.40 14.5M
2023-03-14 10.98 11.32 10.87 11.05 12.1M
2023-03-13 10.93 11.06 10.86 10.98 7.0M
2023-03-10 11.15 11.17 10.85 10.88 14.3M
2023-03-09 11.07 11.39 11.07 11.20 14.1M
2023-03-08 11.42 11.49 11.05 11.10 18.7M
2023-03-07 11.70 11.70 11.40 11.41 15.3M
2023-03-06 11.47 11.75 11.42 11.73 15.3M
2023-03-03 11.62 11.67 11.39 11.47 14.4M
2023-03-02 11.68 11.81 11.55 11.60 7.9M
2023-03-01 11.63 11.74 11.49 11.65 11.5M
2023-02-28 11.60 11.66 11.49 11.66 6.2M
2023-02-27 11.62 11.71 11.46 11.55 6.2M
2023-02-24 11.78 11.83 11.49 11.63 9.2M
2023-02-23 11.75 11.92 11.74 11.84 7.0M
2023-02-22 11.74 11.91 11.68 11.80 7.0M
2023-02-21 11.58 11.82 11.55 11.79 11.8M
2023-02-20 11.51 11.61 11.36 11.56 9.6M
2023-02-17 11.55 11.63 11.47 11.50 8.2M
2023-02-16 12.00 12.08 11.40 11.54 18.0M
2023-02-15 12.32 12.38 11.99 12.05 14.9M
2023-02-14 12.30 12.39 12.16 12.30 8.7M
2023-02-13 12.37 12.55 12.25 12.34 14.2M
2023-02-10 12.74 12.77 12.25 12.39 7.9M
2023-02-09 12.36 12.67 12.32 12.58 9.1M
2023-02-08 12.53 12.55 12.36 12.42 12.5M
2023-02-07 12.50 12.72 12.42 12.55 7.6M
2023-02-06 12.60 12.75 12.35 12.51 12.9M
2023-02-03 12.94 12.99 12.46 12.61 18.9M
2023-02-02 12.88 13.37 12.83 13.00 13.1M
2023-02-01 12.83 12.92 12.73 12.89 9.2M
2023-01-31 12.65 13.08 12.65 12.82 9.4M
2023-01-30 12.88 13.16 12.73 12.77 12.1M
2023-01-20 12.68 12.96 12.66 12.87 9.8M
2023-01-19 12.79 12.82 12.54 12.64 7.0M
2023-01-18 12.66 12.86 12.50 12.81 9.8M
2023-01-17 12.68 12.82 12.58 12.61 7.9M
2023-01-16 12.75 12.95 12.62 12.68 10.3M
2023-01-13 12.67 12.95 12.60 12.70 10.7M
2023-01-12 12.18 12.90 12.17 12.71 26.1M
2023-01-11 12.52 12.52 12.05 12.13 14.8M
2023-01-10 12.60 12.65 12.34 12.49 8.4M
2023-01-09 12.40 12.83 12.32 12.57 21.3M
2023-01-06 12.26 12.40 12.00 12.08 11.6M
2023-01-05 11.86 12.26 11.80 12.22 15.5M
2023-01-04 11.83 12.18 11.81 11.86 11.4M
2023-01-03 11.50 11.96 11.32 11.87 13.9M