Zhangjiagang Haiguo New Energy Equipment Manufacturing Co Ltd (301063)

301063
🏛️ China →
26.14
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 34.14 34.84 33.50 34.02 0.9M
2022-12-29 34.94 35.24 33.70 33.93 1.3M
2022-12-28 35.76 36.20 34.64 34.94 1.2M
2022-12-27 36.90 37.23 35.05 35.91 2.6M
2022-12-26 35.33 37.80 35.33 37.35 2.5M
2022-12-23 35.21 37.09 35.21 35.93 2.6M
2022-12-22 39.00 39.60 35.19 35.80 4.8M
2022-12-21 34.00 40.60 33.83 39.03 6.1M
2022-12-20 31.87 34.01 31.53 33.83 1.3M
2022-12-19 31.94 33.00 31.24 32.01 0.8M
2022-12-16 32.82 32.82 31.74 31.94 0.7M
2022-12-15 32.80 33.29 32.72 33.03 0.5M
2022-12-14 33.57 34.33 32.94 33.19 0.8M
2022-12-13 34.69 34.85 33.50 33.58 0.6M
2022-12-12 33.60 35.15 33.12 34.37 1.0M
2022-12-09 32.66 34.13 32.54 33.74 1.6M
2022-12-08 34.50 35.63 32.85 32.88 1.7M
2022-12-07 33.28 35.12 33.03 34.01 2.0M
2022-12-06 33.15 33.97 32.92 33.28 1.0M
2022-12-05 33.63 33.98 32.80 33.15 0.8M
2022-12-02 33.30 34.09 33.00 33.61 0.8M
2022-12-01 33.44 33.98 32.95 33.29 0.8M
2022-11-30 32.82 33.76 32.41 33.10 0.9M
2022-11-29 33.01 33.99 33.01 33.28 0.9M
2022-11-28 33.53 34.41 33.31 33.79 0.6M
2022-11-25 34.59 34.59 33.70 33.97 0.8M
2022-11-24 35.49 35.83 34.48 34.77 1.0M
2022-11-23 34.10 36.49 33.47 35.50 1.8M
2022-11-22 34.80 34.99 33.88 33.96 1.1M
2022-11-21 35.21 36.49 34.68 35.25 1.2M
2022-11-18 35.40 36.38 34.81 35.20 1.0M
2022-11-17 35.90 35.99 34.21 35.82 2.0M
2022-11-16 38.18 38.40 35.00 35.99 3.7M
2022-11-15 41.79 41.81 38.00 38.60 2.7M
2022-11-14 39.89 41.99 39.50 41.75 1.7M
2022-11-11 40.18 41.20 38.50 39.90 1.8M
2022-11-10 38.70 41.58 38.00 38.97 2.8M
2022-11-09 36.60 39.25 36.00 39.25 2.0M
2022-11-08 37.01 37.64 35.66 37.23 1.0M
2022-11-07 36.46 37.47 35.80 36.90 2.1M
2022-11-04 36.83 36.83 35.80 36.30 1.9M
2022-11-03 36.95 38.63 35.80 36.62 2.1M
2022-11-02 36.30 37.07 34.98 36.11 2.3M
2022-11-01 35.09 37.36 34.76 36.30 2.8M
2022-10-31 33.10 36.47 33.10 35.09 3.2M
2022-10-28 35.00 35.00 32.85 33.10 3.2M
2022-10-27 34.87 36.54 34.62 35.00 5.1M
2022-10-26 32.63 36.59 32.10 35.39 9.1M
2022-10-25 27.56 33.46 27.00 33.46 11.6M
2022-10-24 26.11 28.97 26.11 27.88 4.8M
2022-10-21 24.21 25.38 24.13 25.36 1.6M
2022-10-20 24.48 24.80 24.00 24.21 0.7M
2022-10-19 24.72 25.18 24.48 24.48 0.7M
2022-10-18 24.68 25.10 24.41 24.81 0.8M
2022-10-17 24.00 24.84 23.92 24.67 1.0M
2022-10-14 23.88 24.55 23.80 24.17 1.1M
2022-10-13 23.16 24.35 23.16 23.88 1.0M
2022-10-12 22.00 23.58 22.00 23.53 0.9M
2022-10-11 22.00 22.73 21.92 22.38 0.6M
2022-10-10 22.36 23.60 22.32 22.52 0.8M
2022-09-30 22.66 23.16 22.32 22.32 0.6M
2022-09-29 23.46 23.58 22.72 22.87 1.0M
2022-09-28 23.98 25.15 23.23 23.26 1.5M
2022-09-27 22.73 23.58 22.72 23.53 0.6M
2022-09-26 22.60 23.42 22.33 22.93 0.8M
2022-09-23 24.28 24.42 23.24 23.31 0.6M
2022-09-22 24.00 24.80 23.88 24.28 0.8M
2022-09-21 24.11 24.38 23.50 24.36 0.6M
2022-09-20 23.68 24.29 23.68 24.14 0.7M
2022-09-19 23.70 24.18 23.35 23.60 0.7M
2022-09-16 24.46 24.77 23.75 23.78 0.9M
2022-09-15 26.37 26.54 24.40 24.81 1.5M
2022-09-14 25.82 26.06 25.41 25.82 0.7M
2022-09-13 26.26 26.75 25.91 26.20 0.8M
2022-09-09 27.00 27.25 26.35 26.56 0.8M
2022-09-08 27.85 27.87 27.01 27.12 1.0M
2022-09-07 27.69 28.28 27.50 27.85 0.9M
2022-09-06 28.15 28.28 27.21 27.90 1.3M
2022-09-05 27.15 28.84 26.95 28.15 2.1M
2022-09-02 27.07 27.50 26.11 26.88 1.5M
2022-09-01 27.80 28.88 26.81 27.08 1.9M
2022-08-31 28.97 29.18 26.80 26.96 1.7M
2022-08-30 29.33 29.59 28.12 28.93 1.4M
2022-08-29 27.51 29.09 27.05 28.90 1.1M
2022-08-26 28.14 28.82 27.91 28.00 1.0M
2022-08-25 28.91 30.55 27.50 28.08 1.6M
2022-08-24 30.60 30.77 28.67 29.06 1.9M
2022-08-23 30.75 31.49 30.20 30.53 1.4M
2022-08-22 30.55 31.28 30.16 30.60 1.5M
2022-08-19 31.59 31.67 30.49 30.69 2.0M
2022-08-18 30.95 31.89 30.81 31.67 2.2M
2022-08-17 32.01 32.35 30.91 31.01 2.9M
2022-08-16 30.00 33.66 30.00 31.97 4.6M
2022-08-15 29.15 29.85 28.74 29.80 1.0M
2022-08-12 29.61 29.88 29.00 29.18 1.0M
2022-08-11 29.80 30.08 29.02 29.78 1.4M
2022-08-10 29.55 30.15 29.16 29.35 1.4M
2022-08-09 28.65 29.87 28.65 29.85 1.8M
2022-08-08 28.32 29.18 27.97 28.89 1.2M
2022-08-05 28.57 28.99 27.70 28.25 1.3M
2022-08-04 28.48 29.18 28.00 28.52 1.0M
2022-08-03 28.05 29.68 28.00 28.43 1.5M
2022-08-02 30.10 30.10 28.22 28.53 2.1M
2022-08-01 30.76 30.99 29.71 30.69 1.5M
2022-07-29 30.31 31.64 30.31 31.10 2.3M
2022-07-28 30.49 31.00 30.21 30.60 1.7M
2022-07-27 29.91 30.45 29.87 30.45 1.6M
2022-07-26 30.65 30.65 29.65 29.90 1.4M
2022-07-25 31.39 31.89 30.02 30.16 2.0M
2022-07-22 32.92 34.00 31.21 31.65 2.8M
2022-07-21 33.48 34.66 32.92 33.15 3.1M
2022-07-20 32.86 35.10 32.58 34.00 4.8M
2022-07-19 32.64 34.77 32.32 32.96 3.1M
2022-07-18 32.10 33.99 32.10 33.00 3.1M
2022-07-15 33.31 34.31 32.03 33.09 4.1M
2022-07-14 29.10 34.09 28.71 33.28 6.6M
2022-07-13 27.03 29.18 27.00 29.00 3.3M
2022-07-12 26.90 27.79 26.70 27.16 1.4M
2022-07-11 27.30 27.30 26.30 27.05 0.8M
2022-07-08 27.50 27.50 26.76 26.84 0.8M
2022-07-07 26.61 27.61 26.36 27.09 0.9M
2022-07-06 26.96 28.00 26.76 26.80 1.2M
2022-07-05 27.67 27.81 26.58 26.87 1.1M
2022-07-04 27.26 27.80 26.51 27.78 1.1M
2022-07-01 27.83 28.17 27.24 27.26 1.0M
2022-06-30 27.60 28.30 27.45 27.86 1.1M
2022-06-29 28.88 29.17 27.66 27.82 1.6M
2022-06-28 28.98 28.98 28.31 28.68 1.3M
2022-06-27 29.16 29.42 28.20 28.76 2.0M
2022-06-24 28.38 29.19 28.08 29.15 2.7M
2022-06-23 27.85 28.37 27.43 28.25 1.7M
2022-06-22 28.51 28.89 27.66 27.90 2.3M
2022-06-21 29.45 29.50 28.18 28.53 3.2M
2022-06-20 27.25 30.44 27.21 29.50 5.3M
2022-06-17 25.93 27.38 25.93 27.11 2.0M
2022-06-16 26.16 26.75 26.05 26.19 0.7M
2022-06-15 26.78 27.30 26.11 26.13 1.1M
2022-06-14 26.85 27.13 25.74 26.78 1.1M
2022-06-13 26.60 27.65 26.25 27.21 1.1M
2022-06-10 26.53 27.48 25.81 26.66 1.1M
2022-06-09 27.49 27.49 26.10 26.19 0.9M
2022-06-08 27.63 28.00 26.60 27.20 1.2M
2022-06-07 27.80 28.40 27.07 27.61 1.7M
2022-06-06 27.35 28.15 27.35 27.80 1.5M
2022-06-02 26.93 27.90 26.63 27.54 1.7M
2022-06-01 26.21 27.30 26.01 26.93 1.4M
2022-05-31 26.61 27.00 25.94 26.72 2.0M
2022-05-30 25.97 26.19 25.31 25.97 1.1M
2022-05-27 26.34 26.58 25.70 25.96 1.3M
2022-05-26 26.16 26.82 25.40 26.04 2.1M
2022-05-25 25.75 26.80 25.50 26.46 2.0M
2022-05-24 27.20 27.70 25.81 26.14 2.7M
2022-05-23 26.47 27.86 25.93 27.57 2.8M
2022-05-20 26.99 27.39 26.42 26.54 2.6M
2022-05-19 25.10 28.82 25.10 27.05 3.6M
2022-05-18 25.33 26.06 24.83 25.70 0.9M
2022-05-17 25.18 25.88 25.18 25.37 0.7M
2022-05-16 25.61 25.90 25.28 25.39 0.6M
2022-05-13 25.75 26.15 25.52 25.61 0.8M
2022-05-12 25.18 25.94 24.90 25.60 1.0M
2022-05-11 25.54 26.48 25.05 25.45 1.7M
2022-05-10 24.26 26.21 24.20 25.48 1.8M
2022-05-09 23.48 24.73 23.48 24.70 1.1M
2022-05-06 23.90 24.35 23.48 23.78 1.4M
2022-05-05 23.52 24.46 22.90 24.46 1.4M
2022-04-29 21.57 23.39 21.56 23.25 1.5M
2022-04-28 22.55 23.40 21.95 21.95 1.8M
2022-04-27 22.07 23.89 21.94 23.71 1.6M
2022-04-26 24.00 24.65 22.53 22.76 1.8M
2022-04-25 26.00 26.75 24.32 24.33 2.1M
2022-04-22 24.88 28.32 24.30 26.99 2.8M
2022-04-21 29.54 30.37 25.63 25.97 3.4M
2022-04-20 27.51 27.90 27.15 27.50 1.1M
2022-04-19 26.90 28.08 26.90 27.72 1.3M
2022-04-18 26.03 27.14 25.86 26.92 0.7M
2022-04-15 27.29 27.29 26.49 26.53 0.8M
2022-04-14 27.50 27.78 27.18 27.29 0.7M
2022-04-13 27.60 27.87 27.09 27.28 0.7M
2022-04-12 27.37 27.83 27.00 27.82 0.9M
2022-04-11 27.88 28.40 27.08 27.37 1.0M
2022-04-08 29.03 29.30 28.01 28.20 1.1M
2022-04-07 29.70 29.70 28.50 29.02 1.0M
2022-04-06 29.59 30.08 29.31 29.82 0.9M
2022-04-01 30.25 30.30 29.51 29.67 1.3M
2022-03-31 30.90 31.20 30.37 30.46 1.2M
2022-03-30 31.00 31.28 30.51 31.08 1.3M
2022-03-29 31.51 31.86 30.25 30.57 1.5M
2022-03-28 32.51 32.68 31.30 31.62 1.5M
2022-03-25 32.54 33.43 32.49 32.74 1.7M
2022-03-24 33.00 34.05 32.51 32.75 2.5M
2022-03-23 34.31 35.12 33.53 33.76 3.0M
2022-03-22 34.58 34.61 33.19 33.40 1.9M
2022-03-21 32.92 35.29 32.50 34.07 3.0M
2022-03-18 33.36 33.60 32.68 32.92 2.0M
2022-03-17 32.38 33.36 32.00 33.28 2.6M
2022-03-16 33.20 33.60 30.40 32.36 3.2M
2022-03-15 35.51 35.55 33.03 33.03 3.1M
2022-03-14 38.09 38.40 35.90 36.00 3.0M
2022-03-11 39.00 39.15 36.88 38.65 4.0M
2022-03-10 39.47 41.86 39.00 40.09 6.3M
2022-03-09 38.22 40.35 37.10 40.35 6.3M
2022-03-08 38.51 38.54 36.71 38.18 4.2M
2022-03-07 40.13 41.09 38.20 39.17 5.6M
2022-03-04 44.00 44.00 39.89 40.30 10.0M
2022-03-03 38.60 44.64 38.60 44.64 9.9M
2022-03-02 37.20 38.00 36.68 37.20 2.4M
2022-03-01 36.07 37.35 35.66 36.32 1.7M
2022-02-28 35.67 36.30 34.23 36.05 1.3M
2022-02-25 36.10 36.48 35.40 35.40 0.9M
2022-02-24 35.29 36.36 34.62 35.18 1.6M
2022-02-23 34.71 35.82 34.71 35.55 1.0M
2022-02-22 35.67 35.96 34.34 34.71 0.9M
2022-02-21 35.52 35.65 35.00 35.65 0.8M
2022-02-18 35.30 35.60 34.68 35.28 1.0M
2022-02-17 35.55 36.43 35.05 35.82 1.4M
2022-02-16 35.16 35.50 34.94 35.37 0.7M
2022-02-15 34.53 35.39 33.94 35.17 1.0M
2022-02-14 34.25 35.30 34.25 34.55 0.7M
2022-02-11 36.02 36.02 34.80 34.83 1.1M
2022-02-10 36.46 36.99 35.68 36.40 1.2M
2022-02-09 36.57 36.79 35.86 36.48 1.2M
2022-02-08 36.65 37.20 35.57 36.93 1.7M
2022-02-07 35.90 37.43 35.20 36.65 1.9M
2022-01-28 33.78 35.49 33.21 34.94 1.1M
2022-01-27 34.77 34.77 33.62 33.78 1.0M
2022-01-26 33.79 36.70 33.79 35.37 1.6M
2022-01-25 35.80 36.23 33.39 33.47 1.3M
2022-01-24 35.90 36.69 35.60 36.11 0.6M
2022-01-21 35.83 36.35 35.52 36.02 0.5M
2022-01-20 36.83 36.95 35.81 35.82 0.9M
2022-01-19 37.11 37.35 36.58 36.78 0.9M
2022-01-18 37.46 37.93 37.13 37.32 1.0M
2022-01-17 37.35 37.87 37.15 37.54 0.8M
2022-01-14 38.34 38.57 37.41 37.41 0.9M
2022-01-13 39.18 39.29 38.05 38.10 0.8M
2022-01-12 38.36 39.06 38.36 38.92 1.0M
2022-01-11 37.88 38.81 37.88 38.03 0.7M
2022-01-10 37.06 38.30 37.06 38.01 0.6M
2022-01-07 39.09 39.27 38.05 38.10 1.0M
2022-01-06 38.28 39.51 37.90 39.00 1.0M
2022-01-05 40.00 40.26 38.31 38.61 1.6M
2022-01-04 39.06 40.58 38.66 40.20 1.8M