Zhejiang Songyuan Automotive Safety (300893)

300893
🏛️ China →
33.40
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 28.60 29.25 28.41 29.23 1.1M
2023-12-28 27.92 28.66 27.39 28.56 1.3M
2023-12-27 27.20 28.08 27.15 28.00 1.4M
2023-12-26 28.70 28.70 27.00 27.20 1.6M
2023-12-25 27.32 28.74 27.26 28.70 1.7M
2023-12-22 27.22 27.70 27.15 27.32 1.1M
2023-12-21 28.16 28.17 26.95 27.39 1.1M
2023-12-20 27.95 28.18 27.65 27.66 0.5M
2023-12-19 28.18 28.18 27.65 27.93 0.6M
2023-12-18 28.21 28.64 27.80 28.03 1.4M
2023-12-15 29.05 29.31 28.25 28.39 1.0M
2023-12-14 29.26 29.29 28.64 28.67 0.8M
2023-12-13 29.04 29.34 28.34 29.05 1.1M
2023-12-12 28.77 28.88 28.31 28.74 0.8M
2023-12-11 27.95 28.82 27.68 28.73 1.3M
2023-12-08 29.00 29.21 27.96 27.97 1.0M
2023-12-07 28.66 28.95 28.28 28.50 0.6M
2023-12-06 28.75 29.48 28.66 28.66 0.8M
2023-12-05 29.14 29.22 28.48 28.48 0.8M
2023-12-04 29.12 29.54 28.79 29.14 1.1M
2023-12-01 29.60 29.60 28.72 29.10 1.0M
2023-11-30 29.72 29.72 29.00 29.29 1.0M
2023-11-29 30.38 30.49 29.39 29.63 0.8M
2023-11-28 29.71 30.07 29.56 29.79 0.7M
2023-11-27 29.23 30.19 29.23 29.92 1.0M
2023-11-24 30.05 30.05 29.10 29.29 1.0M
2023-11-23 29.84 30.70 29.34 29.72 1.7M
2023-11-22 29.94 30.13 29.34 29.41 0.8M
2023-11-21 30.19 30.50 29.83 29.83 0.6M
2023-11-20 30.17 30.36 29.69 30.25 1.0M
2023-11-17 29.02 30.42 28.87 30.15 1.7M
2023-11-16 29.62 29.90 29.01 29.08 0.5M
2023-11-15 29.35 29.76 29.02 29.60 0.8M
2023-11-14 29.28 29.60 29.09 29.29 0.5M
2023-11-13 29.61 29.78 29.01 29.19 0.7M
2023-11-10 29.52 30.16 29.10 29.70 1.4M
2023-11-09 29.79 29.93 29.35 29.43 1.0M
2023-11-08 29.78 30.16 29.30 29.79 1.6M
2023-11-07 29.12 29.88 29.02 29.88 2.3M
2023-11-06 29.05 29.53 28.97 29.10 1.3M
2023-11-03 28.88 29.18 28.70 29.12 1.0M
2023-11-02 28.94 28.99 28.54 28.85 1.3M
2023-11-01 29.20 29.20 28.61 28.75 1.6M
2023-10-31 28.82 29.20 28.52 28.94 1.2M
2023-10-30 28.78 29.00 28.45 28.67 1.4M
2023-10-27 29.00 29.18 28.60 28.87 1.8M
2023-10-26 27.85 29.24 27.78 28.91 4.1M
2023-10-25 27.63 29.34 27.16 28.35 4.8M
2023-10-24 26.65 28.33 26.46 27.42 3.5M
2023-10-23 26.59 27.00 26.02 26.20 0.9M
2023-10-20 26.63 27.20 26.33 26.59 1.2M
2023-10-19 27.01 27.09 26.45 26.64 1.8M
2023-10-18 27.39 27.51 26.88 27.15 1.7M
2023-10-17 27.14 27.72 27.08 27.35 1.9M
2023-10-16 27.32 27.37 26.90 27.30 2.3M
2023-10-13 27.13 27.29 26.83 26.92 1.1M
2023-10-12 26.82 27.34 26.82 27.00 1.3M
2023-10-11 27.12 27.42 26.70 26.81 1.5M
2023-10-10 27.33 27.57 27.00 27.14 2.2M
2023-10-09 27.80 27.80 27.27 27.35 2.2M
2023-09-28 27.55 27.75 27.18 27.47 2.5M
2023-09-27 26.84 27.65 26.63 27.53 3.9M
2023-09-26 27.01 27.62 26.76 27.12 4.5M
2023-09-25 25.97 27.26 25.91 27.01 3.9M
2023-09-22 24.97 26.16 24.87 25.97 4.2M
2023-09-21 24.83 25.31 24.75 25.21 3.0M
2023-09-20 24.62 25.35 24.20 25.18 3.3M
2023-09-19 24.76 24.78 24.20 24.46 1.7M
2023-09-18 24.29 25.14 24.15 24.77 3.5M
2023-09-15 24.44 24.55 23.82 24.29 2.0M
2023-09-14 24.45 24.82 24.05 24.31 2.7M
2023-09-13 24.59 24.84 24.17 24.67 5.1M
2023-09-12 22.80 24.97 22.80 24.58 6.5M
2023-09-11 21.81 22.88 21.75 22.69 1.5M
2023-09-08 22.10 22.20 21.50 21.87 0.8M
2023-09-07 22.32 22.34 21.66 21.77 1.0M
2023-09-06 22.33 22.53 22.20 22.38 0.5M
2023-09-05 22.33 22.68 22.33 22.39 0.8M
2023-09-04 23.21 23.55 22.50 22.58 1.7M
2023-09-01 23.31 23.46 23.00 23.23 0.7M
2023-08-31 23.33 23.45 22.92 23.13 0.8M
2023-08-30 23.16 23.65 23.16 23.30 1.2M
2023-08-29 22.30 23.50 22.10 23.20 2.7M
2023-08-28 22.20 22.74 21.73 22.30 2.5M
2023-08-25 21.64 21.89 21.14 21.29 1.1M
2023-08-24 21.92 22.20 21.50 21.64 1.2M
2023-08-23 22.40 22.43 21.88 21.92 0.7M
2023-08-22 22.44 22.56 21.85 22.40 0.8M
2023-08-21 22.12 22.80 22.12 22.28 1.1M
2023-08-18 22.20 22.55 22.19 22.21 0.9M
2023-08-17 21.83 22.50 21.62 22.20 1.2M
2023-08-16 22.13 22.13 21.61 21.81 0.9M
2023-08-15 22.35 22.42 21.77 22.00 0.8M
2023-08-14 22.50 22.50 21.81 22.15 1.0M
2023-08-11 22.29 22.65 21.95 22.35 1.9M
2023-08-10 22.40 22.63 22.11 22.34 2.0M
2023-08-09 23.07 23.09 22.20 22.35 2.5M
2023-08-08 23.11 23.30 22.77 22.96 1.0M
2023-08-07 23.25 23.89 22.90 23.05 1.3M
2023-08-04 23.58 23.76 23.01 23.25 1.0M
2023-08-03 23.60 23.60 23.11 23.41 1.0M
2023-08-02 23.85 24.06 23.50 23.58 0.9M
2023-08-01 24.14 24.14 23.53 23.70 1.2M
2023-07-31 24.57 24.78 24.05 24.09 1.1M
2023-07-28 24.15 24.69 23.42 24.29 1.6M
2023-07-27 24.49 25.21 24.27 24.38 1.5M
2023-07-26 24.69 24.88 24.08 24.15 1.8M
2023-07-25 22.87 25.32 22.77 24.82 4.0M
2023-07-24 22.73 23.15 22.51 22.65 0.8M
2023-07-21 23.35 23.41 22.57 22.73 1.6M
2023-07-20 24.20 24.51 23.20 23.32 1.8M
2023-07-19 24.59 24.99 24.21 24.33 1.2M
2023-07-18 24.68 25.38 24.02 24.78 2.2M
2023-07-17 24.89 24.89 24.12 24.30 1.8M
2023-07-14 25.21 25.43 24.45 24.63 2.4M
2023-07-13 25.81 26.56 25.15 25.43 3.6M
2023-07-12 25.18 26.80 25.11 25.78 4.9M
2023-07-11 24.50 25.43 24.21 25.19 2.1M
2023-07-10 24.76 25.26 24.26 24.33 1.5M
2023-07-07 25.08 25.75 24.70 24.71 2.2M
2023-07-06 25.06 25.38 24.51 25.23 2.0M
2023-07-05 25.65 25.65 24.81 24.91 2.7M
2023-07-04 25.10 26.34 25.02 25.39 5.4M
2023-07-03 25.70 26.69 24.77 24.97 3.1M
2023-06-30 25.60 26.20 25.25 25.73 2.0M
2023-06-29 25.47 25.92 25.47 25.60 1.6M
2023-06-28 25.65 25.98 25.25 25.73 1.6M
2023-06-27 25.36 26.35 25.34 25.86 3.3M
2023-06-26 26.10 26.50 25.46 25.52 3.3M
2023-06-21 25.76 27.32 25.63 26.42 4.6M
2023-06-20 25.68 26.13 25.31 25.76 2.0M
2023-06-19 25.79 26.13 25.52 25.74 2.2M
2023-06-16 25.56 26.50 25.22 25.80 5.5M
2023-06-15 23.63 27.50 23.63 25.52 5.7M
2023-06-14 24.15 24.32 23.61 23.80 1.8M
2023-06-13 23.98 24.65 23.66 24.15 2.9M
2023-06-12 22.44 23.99 22.39 23.98 2.7M
2023-06-09 21.96 23.63 21.96 22.43 1.6M
2023-06-08 22.53 22.66 21.89 21.96 0.8M
2023-06-07 22.99 23.21 22.35 22.47 0.8M
2023-06-06 23.64 23.64 22.75 22.82 0.9M
2023-06-05 23.78 23.78 23.04 23.37 0.7M
2023-06-02 23.14 23.75 23.14 23.50 1.0M
2023-06-01 24.30 24.35 23.14 23.18 2.0M
2023-05-31 24.12 24.22 23.70 23.95 1.0M
2023-05-30 23.68 24.95 23.68 24.13 2.7M
2023-05-29 24.02 24.28 23.49 23.60 1.5M
2023-05-26 23.49 24.80 22.70 24.02 2.6M
2023-05-25 23.57 23.57 22.96 23.27 1.1M
2023-05-24 23.36 23.96 23.00 23.09 1.3M
2023-05-23 23.93 23.94 23.35 23.56 1.1M
2023-05-22 23.10 23.97 22.72 23.93 1.9M
2023-05-19 23.06 23.17 22.62 23.00 0.4M
2023-05-18 22.75 23.12 22.60 23.06 0.5M
2023-05-17 23.32 23.44 22.70 22.89 0.8M
2023-05-16 23.03 23.63 22.90 23.08 0.8M
2023-05-15 22.54 23.19 22.35 23.03 1.1M
2023-05-12 23.12 23.24 22.40 22.42 0.9M
2023-05-11 23.83 23.83 22.85 23.20 1.5M
2023-05-10 22.05 24.49 22.05 23.65 2.0M
2023-05-09 22.69 22.79 22.21 22.35 0.7M
2023-05-08 22.74 23.10 22.70 22.78 0.7M
2023-05-05 23.38 23.38 22.58 22.73 0.7M
2023-05-04 23.03 23.40 22.72 23.00 0.9M
2023-04-28 22.24 23.09 22.24 22.90 1.9M
2023-04-27 23.07 23.45 22.10 22.24 1.6M
2023-04-26 21.66 23.33 21.54 23.07 1.9M
2023-04-25 21.56 21.70 21.02 21.66 1.3M
2023-04-24 21.44 21.94 20.93 21.49 0.8M
2023-04-21 21.81 22.05 21.30 21.50 0.8M
2023-04-20 22.36 22.40 21.58 21.70 1.0M
2023-04-19 23.36 23.36 22.11 22.32 0.8M
2023-04-18 23.10 23.30 22.73 22.76 0.9M
2023-04-17 23.05 23.60 23.01 23.10 0.6M
2023-04-14 23.30 23.50 23.03 23.15 0.6M
2023-04-13 22.78 23.32 22.50 23.09 1.0M
2023-04-12 23.28 23.33 22.63 22.71 1.4M
2023-04-11 23.29 23.60 23.11 23.41 0.6M
2023-04-10 23.90 23.99 23.18 23.29 1.0M
2023-04-07 23.52 24.09 23.24 23.84 1.0M
2023-04-06 23.10 23.58 23.10 23.45 1.3M
2023-04-04 24.38 24.41 23.06 23.16 2.2M
2023-04-03 24.60 24.82 24.22 24.34 1.4M
2023-03-31 24.81 25.15 24.50 24.60 0.7M
2023-03-30 25.83 25.95 24.75 24.89 1.1M
2023-03-29 25.43 25.96 25.09 25.79 1.7M
2023-03-28 24.35 25.30 24.35 25.11 1.2M
2023-03-27 24.26 24.88 24.15 24.62 0.7M
2023-03-24 24.84 24.85 24.29 24.34 0.9M
2023-03-23 24.59 25.00 24.52 24.60 1.5M
2023-03-22 24.50 25.66 24.31 24.51 2.8M
2023-03-21 24.34 24.60 23.98 24.51 0.7M
2023-03-20 24.52 24.52 23.65 24.04 0.8M
2023-03-17 24.58 24.81 24.12 24.30 0.6M
2023-03-16 24.40 24.90 24.34 24.50 0.7M
2023-03-15 25.18 25.45 24.44 24.61 1.2M
2023-03-14 25.25 25.91 24.11 25.30 2.4M
2023-03-13 25.58 25.63 24.90 25.17 1.3M
2023-03-10 26.15 26.33 25.34 25.50 1.3M
2023-03-09 26.24 26.50 26.08 26.15 0.8M
2023-03-08 26.76 26.82 25.96 26.29 1.4M
2023-03-07 26.61 27.09 25.90 26.88 2.4M
2023-03-06 27.20 27.27 26.39 26.54 1.5M
2023-03-03 27.82 27.92 27.01 27.20 1.3M
2023-03-02 27.48 28.05 27.35 27.87 1.9M
2023-03-01 28.54 28.58 27.46 27.62 1.9M
2023-02-28 28.11 28.64 27.84 28.55 2.5M
2023-02-27 27.30 28.26 27.15 28.11 2.9M
2023-02-24 27.72 27.89 27.05 27.39 1.8M
2023-02-23 27.28 28.15 27.28 27.61 2.3M
2023-02-22 28.57 29.08 27.02 27.21 3.2M
2023-02-21 28.29 28.90 28.05 28.53 1.9M
2023-02-20 28.20 28.33 27.70 28.29 2.6M
2023-02-17 28.51 28.70 27.82 28.23 1.6M
2023-02-16 28.80 29.01 28.32 28.50 1.6M
2023-02-15 29.34 29.42 28.81 28.83 1.1M
2023-02-14 28.84 29.35 28.46 29.05 1.9M
2023-02-13 28.31 28.80 28.17 28.70 1.5M
2023-02-10 29.10 29.44 28.03 28.33 1.3M
2023-02-09 28.78 29.62 28.51 29.15 1.4M
2023-02-08 29.07 29.07 28.45 28.75 0.9M
2023-02-07 28.99 29.17 28.60 29.16 0.8M
2023-02-06 29.16 29.48 28.57 28.82 1.0M
2023-02-03 29.84 29.92 29.04 29.31 1.2M
2023-02-02 30.00 30.19 29.40 29.62 1.5M
2023-02-01 29.63 30.38 29.54 29.82 2.0M
2023-01-31 29.57 29.95 29.29 29.63 1.1M
2023-01-30 29.54 30.43 29.25 29.62 2.6M
2023-01-20 29.20 29.53 28.63 28.95 1.1M
2023-01-19 29.50 29.87 29.01 29.15 1.7M
2023-01-18 29.00 29.86 28.63 29.50 2.5M
2023-01-17 27.47 29.47 27.40 29.03 3.9M
2023-01-16 27.31 28.10 27.20 27.67 1.9M
2023-01-13 27.82 27.99 27.14 27.61 1.6M
2023-01-12 27.25 28.17 27.25 27.55 1.8M
2023-01-11 27.93 28.13 27.20 27.27 2.1M
2023-01-10 27.10 27.96 26.52 27.92 3.2M
2023-01-09 26.34 28.10 26.23 27.10 3.6M
2023-01-06 25.18 26.98 25.18 26.36 4.1M
2023-01-05 25.10 25.77 24.66 25.33 2.8M
2023-01-04 27.20 27.20 24.85 25.12 3.7M
2023-01-03 26.90 27.38 26.36 27.15 1.6M