Zhejiang Jiaao Enprotech Stock Co Ltd (603822)

603822
🏛️ China →
75.53
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
2023-12-29 28.09 28.50 27.60 27.81 1.6M
2023-12-28 26.83 27.81 26.62 27.59 1.1M
2023-12-27 26.65 26.88 26.32 26.80 0.5M
2023-12-26 26.80 26.88 26.55 26.77 0.5M
2023-12-25 27.30 27.50 26.53 26.75 0.8M
2023-12-22 27.33 27.55 27.02 27.20 0.7M
2023-12-21 27.19 27.38 26.70 27.24 0.7M
2023-12-20 26.95 27.58 26.89 27.18 1.0M
2023-12-19 26.46 26.94 26.26 26.82 0.7M
2023-12-18 27.16 27.36 26.39 26.44 1.0M
2023-12-15 27.20 27.47 27.01 27.09 0.6M
2023-12-14 27.45 27.52 26.98 27.02 1.0M
2023-12-13 28.48 28.48 27.20 27.38 1.9M
2023-12-12 29.27 29.37 28.10 28.54 1.8M
2023-12-11 30.00 30.00 29.02 29.27 1.1M
2023-12-08 30.23 30.23 29.55 29.70 0.9M
2023-12-07 30.33 30.44 29.70 30.08 0.5M
2023-12-06 29.69 30.60 29.69 30.44 0.6M
2023-12-05 30.15 30.29 29.80 29.82 0.4M
2023-12-04 30.40 30.60 29.90 30.15 0.6M
2023-12-01 30.62 30.70 30.17 30.38 0.4M
2023-11-30 30.70 30.91 30.11 30.38 0.6M
2023-11-29 31.28 31.48 30.42 30.73 0.8M
2023-11-28 31.13 31.40 30.93 31.21 0.7M
2023-11-27 31.19 31.27 30.71 31.06 0.5M
2023-11-24 31.40 31.66 30.80 30.80 0.5M
2023-11-23 31.42 31.63 31.19 31.40 0.4M
2023-11-22 31.49 31.79 31.16 31.26 0.4M
2023-11-21 31.79 31.86 31.37 31.49 0.5M
2023-11-20 31.78 31.88 30.92 31.75 0.9M
2023-11-17 31.32 31.69 31.02 31.66 0.6M
2023-11-16 31.46 31.59 31.11 31.25 0.5M
2023-11-15 31.27 31.56 31.27 31.48 0.5M
2023-11-14 31.39 31.49 30.91 31.28 0.5M
2023-11-13 31.25 31.60 30.80 31.35 0.5M
2023-11-10 31.23 31.66 31.08 31.24 0.4M
2023-11-09 31.36 32.20 31.30 31.39 0.5M
2023-11-08 31.62 31.62 31.16 31.30 0.5M
2023-11-07 31.88 31.93 31.11 31.59 0.5M
2023-11-06 31.62 31.88 31.03 31.83 1.0M
2023-11-03 31.14 31.67 31.01 31.03 0.4M
2023-11-02 31.28 31.41 30.82 31.03 0.4M
2023-11-01 31.03 31.49 30.77 31.28 0.6M
2023-10-31 31.37 31.88 30.41 31.19 0.8M
2023-10-30 31.14 31.78 30.82 31.76 0.5M
2023-10-27 30.21 31.23 30.21 31.09 0.3M
2023-10-26 30.83 31.00 29.93 30.61 0.5M
2023-10-25 30.30 31.05 30.29 30.92 0.4M
2023-10-24 29.32 30.45 29.24 30.29 0.6M
2023-10-23 30.10 30.14 28.80 28.98 0.6M
2023-10-20 30.09 30.73 30.00 30.21 0.4M
2023-10-19 30.20 30.96 30.00 30.00 0.4M
2023-10-18 30.86 31.23 30.30 30.36 0.5M
2023-10-17 31.39 31.70 30.87 31.25 0.4M
2023-10-16 31.60 31.80 30.93 31.24 0.5M
2023-10-13 31.64 31.98 31.52 31.76 0.3M
2023-10-12 32.07 32.08 31.59 31.82 0.3M
2023-10-11 31.72 32.10 31.54 32.03 0.3M
2023-10-10 31.62 32.07 31.61 31.88 0.4M
2023-10-09 32.10 32.55 31.37 31.80 0.7M
2023-09-28 32.00 32.46 31.81 32.46 0.4M
2023-09-27 31.83 32.25 31.00 32.01 0.4M
2023-09-26 31.58 31.78 31.32 31.46 0.3M
2023-09-25 32.54 32.54 31.34 31.56 0.7M
2023-09-22 31.79 32.18 31.20 32.06 0.5M
2023-09-21 32.39 32.52 31.37 31.41 0.5M
2023-09-20 32.28 32.83 32.23 32.42 0.6M
2023-09-19 32.92 33.20 32.11 32.28 0.7M
2023-09-18 33.92 33.92 32.66 32.93 0.8M
2023-09-15 33.39 34.25 33.19 33.67 0.8M
2023-09-14 32.99 33.83 32.59 33.52 0.8M
2023-09-13 32.97 34.00 32.50 33.43 1.2M
2023-09-12 32.65 33.19 32.30 32.84 0.4M
2023-09-11 34.22 34.22 31.86 32.65 0.6M
2023-09-08 32.19 32.67 32.14 32.56 0.4M
2023-09-07 32.60 32.86 32.19 32.42 0.6M
2023-09-06 31.88 32.63 31.66 32.60 0.5M
2023-09-05 31.50 32.10 31.50 31.86 0.4M
2023-09-04 31.49 31.80 31.02 31.64 0.7M
2023-09-01 32.00 32.00 31.02 31.18 0.7M
2023-08-31 31.99 33.63 31.45 31.66 1.3M
2023-08-30 32.78 33.20 31.87 32.27 0.9M
2023-08-29 30.05 33.06 30.05 32.78 2.3M
2023-08-28 32.48 32.49 29.78 30.05 1.0M
2023-08-25 30.32 31.09 30.10 30.54 0.5M
2023-08-24 31.13 31.13 30.02 30.36 0.3M
2023-08-23 30.57 30.99 30.40 30.55 0.5M
2023-08-22 32.09 32.17 30.13 30.60 0.8M
2023-08-21 32.99 33.12 31.50 31.87 0.6M
2023-08-18 32.99 33.33 32.12 32.99 0.3M
2023-08-17 32.14 33.05 31.53 32.97 0.4M
2023-08-16 32.38 32.76 32.14 32.14 0.3M
2023-08-15 32.59 32.69 32.20 32.55 0.3M
2023-08-14 33.07 33.07 32.22 32.52 0.3M
2023-08-11 33.94 33.94 32.76 32.81 0.6M
2023-08-10 33.29 33.95 33.21 33.72 0.6M
2023-08-09 33.74 33.90 33.18 33.29 0.3M
2023-08-08 33.90 33.96 33.42 33.73 0.3M
2023-08-07 34.32 34.66 33.60 33.86 0.4M
2023-08-04 34.74 34.96 33.93 34.32 0.9M
2023-08-03 34.91 34.99 34.22 34.70 0.6M
2023-08-02 34.90 35.06 34.51 34.91 0.7M
2023-08-01 34.99 35.50 34.70 34.90 1.0M
2023-07-31 35.70 35.70 34.46 35.13 1.6M
2023-07-28 34.09 35.45 33.75 35.17 1.7M
2023-07-27 34.50 34.50 33.76 34.15 1.3M
2023-07-26 33.33 35.09 33.33 34.90 2.3M
2023-07-25 32.25 33.54 32.25 33.34 1.5M
2023-07-24 32.69 33.00 32.04 32.25 0.5M
2023-07-21 33.19 33.28 32.65 32.70 0.4M
2023-07-20 32.58 33.90 32.47 32.95 1.0M
2023-07-19 32.57 32.99 32.26 32.61 0.4M
2023-07-18 32.25 32.66 32.13 32.34 0.2M
2023-07-17 32.54 33.20 32.24 32.53 0.4M
2023-07-14 32.94 33.00 32.40 32.54 0.4M
2023-07-13 32.24 33.50 32.00 32.94 0.9M
2023-07-12 33.35 33.61 32.00 32.24 0.8M
2023-07-11 31.58 33.50 31.26 33.35 1.2M
2023-07-10 31.58 31.95 31.22 31.40 0.4M
2023-07-07 31.98 32.22 31.20 31.35 0.4M
2023-07-06 32.31 32.50 31.67 31.85 0.3M
2023-07-05 32.26 32.66 31.91 32.22 0.5M
2023-07-04 31.71 32.67 31.71 32.26 0.6M
2023-07-03 32.45 32.91 31.75 32.03 0.8M
2023-06-30 30.89 32.85 30.80 32.55 1.3M
2023-06-29 29.48 31.20 29.20 30.89 1.3M
2023-06-28 29.23 29.75 28.85 29.51 0.7M
2023-06-27 28.01 29.35 27.80 29.23 1.1M
2023-06-26 28.00 28.63 27.72 28.10 0.5M
2023-06-21 28.69 28.99 28.18 28.18 0.3M
2023-06-20 29.07 29.35 28.63 28.69 0.4M
2023-06-19 29.38 29.69 28.92 29.07 0.7M
2023-06-16 29.15 29.64 28.91 29.26 0.4M
2023-06-15 28.99 29.48 28.88 29.35 0.4M
2023-06-14 29.47 29.52 28.98 29.06 0.6M
2023-06-13 29.64 29.81 29.34 29.48 0.3M
2023-06-12 29.77 29.84 29.20 29.67 0.5M
2023-06-09 29.99 29.99 29.32 29.66 0.4M
2023-06-08 30.00 30.23 29.77 29.77 0.4M
2023-06-07 29.96 30.20 29.55 29.99 0.3M
2023-06-06 30.54 30.55 29.73 29.81 0.4M
2023-06-05 31.18 31.49 30.21 30.55 0.6M
2023-06-02 30.71 31.30 30.67 31.18 0.4M
2023-06-01 30.86 31.00 30.01 30.69 0.5M
2023-05-31 31.39 31.49 30.36 30.47 0.9M
2023-05-30 31.59 31.60 30.90 31.34 0.6M
2023-05-29 31.79 31.99 31.25 31.41 0.5M
2023-05-26 31.94 32.09 31.11 31.80 0.4M
2023-05-25 31.73 32.20 31.42 31.90 0.5M
2023-05-24 32.47 32.52 31.50 31.60 0.5M
2023-05-23 31.47 33.14 31.26 32.26 1.3M
2023-05-22 31.51 32.00 31.35 31.40 0.5M
2023-05-19 31.76 32.05 31.33 31.66 0.4M
2023-05-18 32.00 32.30 31.59 31.80 0.5M
2023-05-17 30.99 32.10 30.82 31.97 0.8M
2023-05-16 30.35 31.70 30.15 30.93 1.0M
2023-05-15 29.70 30.50 29.70 30.35 0.4M
2023-05-12 29.89 30.46 29.58 29.90 0.7M
2023-05-11 29.68 30.37 29.67 29.88 0.5M
2023-05-10 29.35 30.10 29.35 29.68 0.4M
2023-05-09 30.04 30.18 29.20 29.65 0.5M
2023-05-08 30.03 30.69 29.71 29.89 0.6M
2023-05-05 30.91 30.91 29.72 30.28 0.7M
2023-05-04 31.32 31.45 30.63 30.83 0.5M
2023-04-28 30.62 31.39 30.20 31.26 0.5M
2023-04-27 32.05 32.22 30.16 30.60 0.9M
2023-04-26 29.78 32.45 29.61 32.21 1.3M
2023-04-25 30.57 30.57 29.10 29.57 0.8M
2023-04-24 32.80 33.17 30.50 30.58 1.4M
2023-04-21 34.14 34.48 31.70 32.80 1.4M
2023-04-20 33.91 34.15 33.33 34.10 0.8M
2023-04-19 33.70 34.62 33.70 34.16 0.5M
2023-04-18 33.70 34.36 33.51 34.11 0.5M
2023-04-17 34.00 34.28 33.66 33.89 0.3M
2023-04-14 34.14 34.22 33.60 33.99 0.4M
2023-04-13 33.59 33.86 33.39 33.84 0.5M
2023-04-12 34.00 34.02 33.35 33.79 0.6M
2023-04-11 34.30 34.42 33.75 33.97 0.6M
2023-04-10 35.07 35.30 34.25 34.41 0.6M
2023-04-07 34.00 35.33 33.92 34.92 0.8M
2023-04-06 35.00 35.00 33.99 34.20 0.9M
2023-04-04 36.08 36.20 34.90 35.00 0.8M
2023-04-03 34.92 36.25 34.92 36.07 1.4M
2023-03-31 34.70 34.94 34.30 34.90 0.7M
2023-03-30 33.93 34.78 33.50 34.43 0.7M
2023-03-29 33.75 34.05 33.69 33.93 0.6M
2023-03-28 34.32 34.48 33.86 34.03 0.5M
2023-03-27 34.62 35.10 33.95 34.32 1.6M
2023-03-24 33.99 34.59 33.79 34.59 0.8M
2023-03-23 34.63 34.63 33.66 33.83 0.9M
2023-03-22 34.42 34.79 34.26 34.49 0.8M
2023-03-21 33.44 34.32 33.00 34.31 0.8M
2023-03-20 34.06 34.28 33.00 33.38 1.1M
2023-03-17 34.45 34.84 33.97 34.03 1.2M
2023-03-16 34.91 35.07 34.23 34.25 0.6M
2023-03-15 34.63 35.39 34.63 35.14 0.5M
2023-03-14 35.54 35.68 34.11 34.52 0.9M
2023-03-13 35.68 36.41 35.14 35.51 1.1M
2023-03-10 36.64 36.82 35.80 36.15 0.9M
2023-03-09 36.89 37.10 36.61 36.89 0.4M
2023-03-08 37.10 37.58 36.61 36.90 1.0M
2023-03-07 38.40 38.40 37.20 37.20 0.6M
2023-03-06 38.49 38.65 37.56 38.27 0.6M
2023-03-03 38.32 38.60 37.73 38.39 0.8M
2023-03-02 39.20 39.25 38.20 38.32 1.0M
2023-03-01 39.00 39.48 38.50 39.22 1.1M
2023-02-28 38.80 39.28 38.31 38.97 1.0M
2023-02-27 40.29 40.29 38.88 39.04 1.0M
2023-02-24 40.12 41.10 39.28 39.61 1.3M
2023-02-23 41.06 41.10 39.93 40.10 1.4M
2023-02-22 38.91 42.30 38.69 40.99 2.8M
2023-02-21 39.71 39.80 38.80 39.25 0.9M
2023-02-20 39.72 39.73 39.06 39.63 1.1M
2023-02-17 40.15 40.36 39.35 39.71 1.3M
2023-02-16 42.17 42.17 39.55 39.83 3.5M
2023-02-15 41.70 43.00 40.60 42.25 3.1M
2023-02-14 39.48 43.00 39.30 41.82 4.7M
2023-02-13 38.62 39.64 38.50 39.54 1.8M
2023-02-10 38.90 39.20 38.08 38.38 0.8M
2023-02-09 38.07 39.36 37.51 38.89 1.6M
2023-02-08 38.23 38.99 37.88 38.07 1.4M
2023-02-07 37.81 38.45 37.05 38.07 1.6M
2023-02-06 37.90 38.08 36.93 37.33 0.7M
2023-02-03 37.45 37.88 37.10 37.86 0.8M
2023-02-02 38.00 38.25 37.63 37.70 1.0M
2023-02-01 38.39 38.90 37.80 37.80 1.4M
2023-01-31 37.00 38.44 36.69 38.15 2.5M
2023-01-30 40.00 40.08 38.80 39.66 1.4M
2023-01-20 37.88 38.36 37.80 38.36 0.5M
2023-01-19 37.60 38.24 37.38 37.75 0.6M
2023-01-18 38.09 38.16 37.64 37.89 0.4M
2023-01-17 37.53 38.18 37.53 37.62 0.6M
2023-01-16 37.63 37.89 37.15 37.55 0.7M
2023-01-13 37.68 38.77 37.41 37.55 1.0M
2023-01-12 37.02 38.30 36.89 38.04 0.9M
2023-01-11 37.21 37.49 36.90 37.03 0.9M
2023-01-10 36.79 37.35 36.62 37.21 0.9M
2023-01-09 35.98 37.24 35.50 36.90 1.6M
2023-01-06 34.81 37.00 34.78 35.58 1.6M
2023-01-05 34.80 35.10 34.15 34.80 1.0M
2023-01-04 35.38 35.70 34.33 34.78 0.8M
2023-01-03 34.38 35.70 33.53 35.60 1.1M