Zhejiang Huayou Cobalt Co Ltd (603799)

603799
🏛️ China →
57.13
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
2024-12-31 30.18 30.25 29.17 29.26 27.8M
2024-12-30 29.98 30.41 29.80 30.16 18.2M
2024-12-27 29.90 30.56 29.76 30.07 21.9M
2024-12-26 29.73 30.10 29.71 29.93 16.9M
2024-12-25 30.26 30.35 29.68 29.71 23.1M
2024-12-24 29.88 30.52 29.88 30.30 24.6M
2024-12-23 30.58 30.99 29.81 29.88 34.3M
2024-12-20 30.18 30.59 29.92 30.35 22.9M
2024-12-19 29.78 30.33 29.52 30.14 19.8M
2024-12-18 30.53 30.69 30.11 30.22 23.6M
2024-12-17 30.31 30.84 30.31 30.51 26.1M
2024-12-16 31.41 31.46 30.30 30.45 41.3M
2024-12-13 32.19 32.19 31.45 31.47 33.1M
2024-12-12 32.30 32.53 32.00 32.50 22.9M
2024-12-11 32.16 32.61 32.16 32.36 19.2M
2024-12-10 33.65 33.85 32.30 32.40 37.4M
2024-12-09 32.64 33.14 32.27 32.43 27.0M
2024-12-06 31.87 32.99 31.56 32.62 37.5M
2024-12-05 31.70 32.13 31.65 31.86 18.1M
2024-12-04 32.52 32.67 31.78 31.90 24.4M
2024-12-03 32.81 32.82 32.01 32.35 27.5M
2024-12-02 32.30 33.00 31.97 32.81 35.1M
2024-11-29 31.75 32.84 31.52 32.34 34.3M
2024-11-28 32.09 32.19 31.67 31.71 23.8M
2024-11-27 31.54 32.19 30.71 32.16 41.2M
2024-11-26 32.75 32.75 31.68 31.69 32.6M
2024-11-25 32.76 33.68 32.07 32.73 38.1M
2024-11-22 33.50 33.90 32.37 32.43 39.8M
2024-11-21 34.03 34.27 33.58 33.89 30.6M
2024-11-20 34.38 34.72 33.80 34.19 48.5M
2024-11-19 32.76 34.83 32.07 34.54 69.3M
2024-11-18 33.43 33.75 32.19 32.40 54.5M
2024-11-15 34.45 34.93 33.63 33.63 48.1M
2024-11-14 36.48 36.72 34.75 34.82 48.0M
2024-11-13 36.25 37.45 35.75 36.45 61.1M
2024-11-12 37.17 39.21 36.22 36.90 100.1M
2024-11-11 35.50 37.20 35.47 36.96 70.1M
2024-11-08 37.00 37.70 35.67 36.00 88.2M
2024-11-07 35.29 36.10 34.65 35.95 101.1M
2024-11-06 34.70 37.36 34.55 36.41 159.1M
2024-11-05 31.92 34.38 31.88 33.96 89.5M
2024-11-04 32.51 32.56 31.22 31.91 51.5M
2024-11-01 30.70 33.05 30.67 31.94 99.0M
2024-10-31 30.96 31.59 30.64 31.07 41.4M
2024-10-30 30.85 31.29 30.45 30.75 32.6M
2024-10-29 31.92 32.60 31.12 31.15 44.7M
2024-10-28 32.13 32.30 31.40 31.86 47.0M
2024-10-25 30.24 32.86 30.23 32.13 92.9M
2024-10-24 30.69 30.69 29.98 30.24 34.8M
2024-10-23 31.20 31.28 30.28 30.80 54.3M
2024-10-22 30.52 30.84 30.15 30.76 46.5M
2024-10-21 30.50 31.50 30.43 30.76 81.9M
2024-10-18 27.72 29.50 27.52 28.95 54.5M
2024-10-17 28.25 28.61 27.70 27.72 31.3M
2024-10-16 27.90 28.68 27.81 28.17 32.5M
2024-10-15 29.17 29.46 28.51 28.54 42.5M
2024-10-14 28.06 29.39 27.89 29.19 54.6M
2024-10-11 29.45 29.55 27.67 28.06 71.1M
2024-10-10 30.20 31.23 29.20 29.94 87.4M
2024-10-09 31.65 33.14 30.02 30.02 123.4M
2024-10-08 32.46 32.46 30.86 32.46 144.9M
2024-09-30 29.14 29.51 28.42 29.51 105.4M
2024-09-27 25.24 26.83 25.19 26.83 57.4M
2024-09-26 23.14 24.39 23.06 24.39 49.9M
2024-09-25 23.20 23.93 23.16 23.20 54.9M
2024-09-24 21.91 22.96 21.81 22.95 51.7M
2024-09-23 21.88 22.05 21.71 21.72 15.8M
2024-09-20 21.98 22.01 21.68 21.96 17.3M
2024-09-19 22.03 22.35 21.61 22.05 24.0M
2024-09-18 21.59 21.85 21.27 21.85 17.9M
2024-09-13 22.39 22.48 21.63 21.64 25.8M
2024-09-12 22.53 22.84 22.30 22.31 24.8M
2024-09-11 22.10 22.77 21.94 22.70 38.5M
2024-09-10 22.26 22.37 21.72 22.04 19.7M
2024-09-09 22.59 22.75 22.16 22.26 16.4M
2024-09-06 23.18 23.18 22.55 22.57 15.4M
2024-09-05 22.60 23.43 22.60 22.90 23.7M
2024-09-04 22.50 23.04 22.45 22.60 22.5M
2024-09-03 22.48 23.15 22.28 22.79 26.4M
2024-09-02 23.01 23.23 22.42 22.43 23.4M
2024-08-30 22.60 23.49 22.51 23.13 35.8M
2024-08-29 21.81 22.78 21.68 22.68 35.7M
2024-08-28 21.70 21.96 21.68 21.91 14.2M
2024-08-27 22.28 22.28 21.70 21.81 22.4M
2024-08-26 21.50 22.63 21.50 22.30 38.8M
2024-08-23 21.60 21.96 21.35 21.51 18.3M
2024-08-22 22.75 22.75 21.66 21.67 37.1M
2024-08-21 22.85 23.22 22.70 22.79 30.7M
2024-08-20 22.59 23.65 22.59 23.14 60.2M
2024-08-19 22.30 22.43 22.12 22.25 13.1M
2024-08-16 22.40 22.47 22.11 22.14 13.4M
2024-08-15 21.90 22.45 21.79 22.28 21.4M
2024-08-14 22.35 22.55 21.91 21.91 16.6M
2024-08-13 22.26 22.54 22.10 22.41 16.1M
2024-08-12 22.15 22.46 22.15 22.26 11.2M
2024-08-09 22.66 22.92 22.30 22.32 18.8M
2024-08-08 22.41 22.69 22.23 22.48 15.4M
2024-08-07 22.90 22.96 22.57 22.61 21.3M
2024-08-06 22.65 23.45 22.65 23.04 30.6M
2024-08-05 22.77 23.42 22.44 22.44 31.0M
2024-08-02 22.89 23.21 22.70 22.81 22.3M
2024-08-01 23.36 23.60 22.94 23.12 26.7M
2024-07-31 22.59 23.58 22.33 23.48 35.5M
2024-07-30 22.34 22.38 22.03 22.29 18.8M
2024-07-29 23.33 23.36 22.45 22.48 23.1M
2024-07-26 22.20 23.90 22.19 23.33 40.3M
2024-07-25 21.66 22.63 21.62 22.23 26.2M
2024-07-24 22.12 22.25 21.77 21.78 17.2M
2024-07-23 23.12 23.19 22.11 22.11 28.8M
2024-07-22 23.31 23.57 22.98 23.18 25.2M
2024-07-19 23.25 23.71 22.90 23.55 22.1M
2024-07-18 23.10 23.56 22.71 23.52 26.6M
2024-07-17 24.15 24.15 23.38 23.38 25.2M
2024-07-16 23.77 24.16 23.69 23.91 21.0M
2024-07-15 23.84 24.05 23.52 23.84 22.9M
2024-07-12 24.25 24.25 23.80 23.94 40.0M
2024-07-11 23.27 24.60 23.15 24.33 65.3M
2024-07-10 22.38 23.58 22.24 23.26 85.2M
2024-07-09 21.12 21.58 20.82 21.44 22.2M
2024-07-08 21.70 21.80 21.05 21.13 20.1M
2024-07-05 21.85 21.94 21.38 21.81 21.1M
2024-07-04 22.39 22.49 21.88 21.94 17.7M
2024-07-03 21.93 22.46 21.83 22.27 22.8M
2024-07-02 22.31 22.49 21.88 21.95 19.3M
2024-07-01 21.95 22.47 21.63 22.35 25.9M
2024-06-28 22.20 22.49 21.92 22.13 32.2M
2024-06-27 22.82 23.00 22.34 22.35 26.0M
2024-06-26 22.08 23.15 21.77 23.12 35.4M
2024-06-25 22.10 22.32 21.84 22.02 20.4M
2024-06-24 22.47 22.49 21.93 22.16 27.0M
2024-06-21 22.77 23.00 22.50 22.66 22.6M
2024-06-20 23.76 23.84 22.80 22.80 31.7M
2024-06-19 24.31 24.31 23.70 23.75 27.2M
2024-06-18 24.49 24.62 24.26 24.31 24.4M
2024-06-17 24.60 24.68 24.33 24.43 25.2M
2024-06-14 25.77 25.77 25.20 25.55 29.8M
2024-06-13 26.06 26.19 25.72 25.78 17.6M
2024-06-12 25.89 26.12 25.70 26.11 19.8M
2024-06-11 26.20 26.20 25.59 25.95 22.5M
2024-06-07 27.07 27.22 25.92 26.43 27.9M
2024-06-06 27.50 27.87 26.90 26.91 22.3M
2024-06-05 27.76 27.95 27.41 27.43 19.0M
2024-06-04 27.90 28.43 27.71 28.04 20.1M
2024-06-03 28.30 28.30 27.60 28.03 32.0M
2024-05-31 28.90 29.13 28.69 28.80 14.2M
2024-05-30 29.50 29.65 28.91 29.03 20.2M
2024-05-29 28.65 29.96 28.55 29.43 36.3M
2024-05-28 28.87 29.24 28.70 28.78 18.8M
2024-05-27 28.89 28.95 28.20 28.85 19.0M
2024-05-24 28.60 29.20 28.60 28.91 21.7M
2024-05-23 29.35 29.35 28.73 28.84 33.2M
2024-05-22 29.65 30.45 29.61 29.98 30.9M
2024-05-21 30.23 30.41 29.48 29.57 27.0M
2024-05-20 30.11 30.43 29.65 30.11 49.3M
2024-05-17 28.58 29.55 28.24 29.50 32.1M
2024-05-16 28.57 28.95 28.23 28.38 23.4M
2024-05-15 28.98 29.20 28.49 28.52 22.5M
2024-05-14 29.45 29.60 28.97 29.08 24.1M
2024-05-13 29.73 29.80 28.93 29.28 28.5M
2024-05-10 30.55 30.65 29.76 30.08 34.0M
2024-05-09 28.87 31.08 28.87 30.44 67.4M
2024-05-08 29.14 29.24 28.82 28.87 21.2M
2024-05-07 29.06 29.48 28.88 29.39 28.5M
2024-05-06 28.99 29.15 28.71 29.03 27.9M
2024-04-30 29.10 29.34 28.40 28.49 24.5M
2024-04-29 28.28 29.29 28.28 29.05 38.6M
2024-04-26 27.51 28.38 27.32 28.25 32.9M
2024-04-25 27.22 28.17 27.22 27.65 27.3M
2024-04-24 28.00 28.02 26.75 27.62 44.0M
2024-04-23 29.66 29.66 28.20 28.27 53.5M
2024-04-22 29.40 31.05 29.10 30.32 61.5M
2024-04-19 29.85 30.66 29.38 29.65 43.4M
2024-04-18 29.26 31.09 29.14 30.28 70.5M
2024-04-17 28.23 29.03 28.23 28.84 33.5M
2024-04-16 29.75 29.89 28.04 28.10 47.3M
2024-04-15 30.51 31.12 29.35 30.09 43.7M
2024-04-12 31.58 31.87 30.39 30.50 42.0M
2024-04-11 30.64 31.25 30.12 30.64 44.4M
2024-04-10 31.96 31.96 30.90 31.14 48.4M
2024-04-09 30.60 32.20 30.60 32.06 74.4M
2024-04-08 31.80 32.47 30.90 30.95 81.7M
2024-04-03 31.82 33.15 31.55 31.80 111.1M
2024-04-02 30.71 32.60 30.38 32.08 136.3M
2024-04-01 27.37 29.83 27.18 29.83 38.4M
2024-03-29 26.55 27.43 26.55 27.12 20.6M
2024-03-28 26.30 26.96 26.21 26.57 17.8M
2024-03-27 27.30 27.54 26.39 26.40 19.5M
2024-03-26 26.63 27.86 26.43 27.45 30.3M
2024-03-25 27.05 27.55 26.70 26.70 25.7M
2024-03-22 28.40 28.49 27.20 27.26 43.2M
2024-03-21 29.19 29.25 28.44 28.63 24.1M
2024-03-20 29.03 29.20 28.73 28.94 24.6M
2024-03-19 29.40 30.15 29.14 29.20 38.2M
2024-03-18 29.45 29.76 28.93 29.44 42.4M
2024-03-15 28.14 29.70 27.70 29.29 53.0M
2024-03-14 29.01 29.30 28.11 28.32 32.2M
2024-03-13 28.68 29.08 28.51 28.80 26.4M
2024-03-12 28.78 29.21 28.50 28.77 40.3M
2024-03-11 27.00 28.54 27.00 28.48 49.7M
2024-03-08 27.06 27.47 26.41 26.92 21.4M
2024-03-07 27.12 28.00 27.03 27.06 33.4M
2024-03-06 26.77 27.42 26.56 27.03 21.9M
2024-03-05 27.42 27.66 27.06 27.21 24.5M
2024-03-04 28.02 28.59 27.58 27.80 24.3M
2024-03-01 27.74 28.35 27.66 28.02 27.6M
2024-02-29 26.56 27.84 26.52 27.70 33.2M
2024-02-28 27.59 28.75 26.79 26.83 45.8M
2024-02-27 26.73 27.35 26.65 27.35 21.2M
2024-02-26 26.88 27.23 26.61 26.85 23.7M
2024-02-23 26.50 27.10 26.38 26.88 25.9M
2024-02-22 25.96 26.41 25.80 26.41 22.1M
2024-02-21 25.20 26.56 25.10 26.08 30.1M
2024-02-20 25.31 25.52 24.88 25.45 20.7M
2024-02-19 25.78 25.86 25.16 25.45 30.2M
2024-02-08 24.98 25.68 24.53 25.67 37.9M
2024-02-07 24.14 24.99 23.92 24.57 38.2M
2024-02-06 22.47 24.08 22.38 24.04 38.8M
2024-02-05 23.80 23.80 21.80 22.50 41.1M
2024-02-02 25.00 25.17 22.91 23.90 27.5M
2024-02-01 24.90 25.56 24.57 24.91 20.4M
2024-01-31 25.63 26.33 24.85 24.92 26.2M
2024-01-30 26.88 27.03 25.87 25.88 22.8M
2024-01-29 28.18 28.20 26.87 26.88 22.9M
2024-01-26 28.46 28.83 28.08 28.18 20.7M
2024-01-25 27.76 28.71 27.69 28.65 25.3M
2024-01-24 28.02 28.12 26.78 27.88 27.8M
2024-01-23 27.80 28.25 27.33 27.92 20.8M
2024-01-22 29.03 29.03 27.56 27.85 30.9M
2024-01-19 28.92 30.05 28.87 29.17 23.5M
2024-01-18 28.44 29.20 28.03 29.10 28.2M
2024-01-17 29.75 29.78 28.60 28.60 24.1M
2024-01-16 29.72 30.30 29.40 29.85 21.0M
2024-01-15 30.20 30.31 29.24 29.72 27.7M
2024-01-12 31.02 31.36 30.41 30.66 32.4M
2024-01-11 30.11 31.63 29.79 31.03 31.4M
2024-01-10 29.96 30.87 29.60 30.25 19.5M
2024-01-09 29.91 30.75 29.41 30.09 20.1M
2024-01-08 30.52 31.34 29.81 29.88 22.5M
2024-01-05 31.08 32.07 30.50 30.73 21.7M
2024-01-04 32.00 32.16 31.04 31.26 16.8M
2024-01-03 31.93 32.35 31.79 32.20 16.1M
2024-01-02 32.75 32.85 32.07 32.08 18.7M