Zhejiang Tiantie Industry Co Ltd (300587)

300587
🏛️ China →
7.99
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 5.90 5.98 5.80 5.84 12.2M
2023-12-28 5.55 5.92 5.53 5.87 22.6M
2023-12-27 5.60 5.63 5.45 5.58 8.1M
2023-12-26 5.72 5.72 5.60 5.60 7.3M
2023-12-25 5.74 5.84 5.65 5.70 9.4M
2023-12-22 5.71 5.88 5.63 5.77 16.2M
2023-12-21 5.58 5.78 5.56 5.73 11.6M
2023-12-20 5.74 5.78 5.60 5.60 9.4M
2023-12-19 5.67 5.75 5.62 5.74 11.3M
2023-12-18 5.80 5.92 5.64 5.65 15.9M
2023-12-15 5.80 6.05 5.78 5.87 16.4M
2023-12-14 5.85 5.93 5.76 5.77 11.6M
2023-12-13 5.93 5.93 5.78 5.79 14.1M
2023-12-12 6.00 6.01 5.89 5.94 14.1M
2023-12-11 6.05 6.06 5.81 6.03 22.9M
2023-12-08 6.30 6.38 6.10 6.11 28.4M
2023-12-07 6.33 6.38 6.19 6.37 39.6M
2023-12-06 6.11 6.67 6.10 6.55 60.2M
2023-12-05 5.94 6.38 5.90 6.16 40.8M
2023-12-04 6.10 6.13 5.98 6.00 15.7M
2023-12-01 6.02 6.13 5.96 6.08 13.3M
2023-11-30 6.18 6.21 5.99 6.03 16.6M
2023-11-29 6.22 6.28 6.11 6.16 18.3M
2023-11-28 6.17 6.40 6.11 6.29 31.1M
2023-11-27 6.21 6.25 6.11 6.15 18.3M
2023-11-24 6.42 6.45 6.17 6.21 29.1M
2023-11-23 6.42 6.65 6.35 6.45 31.2M
2023-11-22 6.60 6.65 6.43 6.48 33.6M
2023-11-21 6.96 7.19 6.65 6.67 56.8M
2023-11-20 7.10 7.12 6.80 6.98 66.9M
2023-11-17 6.19 7.27 6.10 7.01 105.5M
2023-11-16 6.46 6.46 6.12 6.15 69.4M
2023-11-15 5.58 6.61 5.55 6.52 89.6M
2023-11-14 5.53 5.61 5.46 5.52 16.7M
2023-11-13 5.56 5.60 5.47 5.53 13.6M
2023-11-10 5.62 5.64 5.50 5.53 16.7M
2023-11-09 5.69 5.79 5.64 5.65 16.7M
2023-11-08 5.79 5.80 5.65 5.70 12.0M
2023-11-07 5.78 5.82 5.65 5.78 13.4M
2023-11-06 5.60 5.80 5.58 5.78 15.5M
2023-11-03 5.46 5.65 5.45 5.62 17.4M
2023-11-02 5.54 5.58 5.43 5.44 12.4M
2023-11-01 5.55 5.57 5.48 5.53 10.7M
2023-10-31 5.78 5.80 5.51 5.55 20.3M
2023-10-30 5.75 5.82 5.66 5.77 12.6M
2023-10-27 5.67 5.80 5.52 5.77 17.6M
2023-10-26 5.96 5.96 5.65 5.74 22.9M
2023-10-25 6.00 6.18 5.97 6.05 9.3M
2023-10-24 5.84 6.02 5.76 5.97 11.3M
2023-10-23 6.26 6.26 5.75 5.85 16.3M
2023-10-20 6.08 6.25 6.06 6.15 8.2M
2023-10-19 6.17 6.24 6.07 6.08 8.5M
2023-10-18 6.31 6.32 6.16 6.16 7.0M
2023-10-17 6.36 6.42 6.30 6.35 6.4M
2023-10-16 6.42 6.48 6.32 6.36 8.8M
2023-10-13 6.46 6.51 6.40 6.44 6.2M
2023-10-12 6.37 6.52 6.32 6.51 13.7M
2023-10-11 6.43 6.43 6.32 6.35 8.5M
2023-10-10 6.33 6.45 6.27 6.36 10.2M
2023-10-09 6.26 6.36 6.20 6.31 10.2M
2023-09-28 6.27 6.40 6.24 6.29 12.5M
2023-09-27 6.10 6.31 6.01 6.23 17.5M
2023-09-26 6.35 6.36 6.08 6.09 19.9M
2023-09-25 6.60 6.60 6.31 6.37 16.6M
2023-09-22 6.52 6.63 6.48 6.61 8.6M
2023-09-21 6.52 6.70 6.52 6.53 6.9M
2023-09-20 6.69 6.74 6.57 6.59 6.3M
2023-09-19 6.86 6.87 6.68 6.71 7.0M
2023-09-18 6.75 6.92 6.65 6.85 9.0M
2023-09-15 6.75 6.86 6.70 6.74 7.1M
2023-09-14 6.86 6.86 6.65 6.71 7.2M
2023-09-13 6.95 6.98 6.76 6.83 7.7M
2023-09-12 7.00 7.03 6.91 6.97 5.9M
2023-09-11 7.01 7.04 6.90 6.97 10.4M
2023-09-08 7.20 7.23 7.00 7.03 9.8M
2023-09-07 7.20 7.20 6.98 7.01 10.1M
2023-09-06 7.02 7.17 6.93 7.16 11.8M
2023-09-05 7.05 7.16 7.00 7.06 12.8M
2023-09-04 6.71 7.14 6.70 7.09 25.9M
2023-09-01 6.69 6.74 6.64 6.68 5.1M
2023-08-31 6.66 6.74 6.58 6.71 13.3M
2023-08-30 6.55 6.67 6.54 6.60 10.2M
2023-08-29 6.45 6.62 6.40 6.54 10.8M
2023-08-28 6.74 6.82 6.46 6.49 13.5M
2023-08-25 6.46 6.56 6.38 6.39 7.9M
2023-08-24 6.53 6.58 6.37 6.49 8.8M
2023-08-23 6.61 6.68 6.43 6.43 8.7M
2023-08-22 6.52 6.62 6.43 6.59 12.0M
2023-08-21 6.75 6.84 6.48 6.52 10.6M
2023-08-18 6.89 6.96 6.76 6.76 6.6M
2023-08-17 6.75 6.92 6.68 6.89 8.8M
2023-08-16 6.88 6.94 6.74 6.76 6.9M
2023-08-15 7.04 7.08 6.82 6.88 8.9M
2023-08-14 7.14 7.15 6.94 7.02 9.9M
2023-08-11 7.37 7.40 7.14 7.18 8.6M
2023-08-10 7.34 7.42 7.33 7.39 3.9M
2023-08-09 7.45 7.47 7.35 7.37 6.5M
2023-08-08 7.47 7.51 7.37 7.43 5.6M
2023-08-07 7.56 7.58 7.42 7.47 6.8M
2023-08-04 7.56 7.67 7.53 7.56 8.1M
2023-08-03 7.48 7.58 7.46 7.56 9.3M
2023-08-02 7.49 7.53 7.43 7.44 4.9M
2023-08-01 7.58 7.59 7.45 7.49 7.1M
2023-07-31 7.44 7.62 7.44 7.56 12.0M
2023-07-28 7.35 7.46 7.26 7.43 7.2M
2023-07-27 7.50 7.55 7.36 7.38 7.4M
2023-07-26 7.54 7.60 7.44 7.49 7.5M
2023-07-25 7.30 7.70 7.30 7.54 19.5M
2023-07-24 7.48 7.48 7.24 7.25 12.3M
2023-07-21 7.47 7.57 7.38 7.48 6.8M
2023-07-20 7.60 7.70 7.45 7.47 9.0M
2023-07-19 7.74 7.76 7.53 7.58 8.5M
2023-07-18 7.78 7.80 7.57 7.76 10.1M
2023-07-17 7.60 7.66 7.47 7.63 5.6M
2023-07-14 7.67 7.70 7.60 7.60 6.8M
2023-07-13 7.70 7.84 7.61 7.69 9.3M
2023-07-12 7.62 7.90 7.59 7.72 15.9M
2023-07-11 7.48 7.68 7.42 7.68 11.7M
2023-07-10 7.45 7.63 7.44 7.47 8.7M
2023-07-07 7.52 7.55 7.40 7.46 9.4M
2023-07-06 7.59 7.60 7.47 7.56 8.1M
2023-07-05 7.59 7.69 7.54 7.59 7.9M
2023-07-04 7.58 7.62 7.50 7.58 7.1M
2023-07-03 7.70 7.84 7.56 7.58 20.0M
2023-06-30 7.78 7.78 7.55 7.70 18.2M
2023-06-29 7.55 7.85 7.54 7.56 13.1M
2023-06-28 7.58 7.60 7.40 7.58 10.4M
2023-06-27 7.58 7.69 7.48 7.58 9.3M
2023-06-26 7.60 7.93 7.51 7.54 13.5M
2023-06-21 8.18 8.18 7.66 7.70 14.1M
2023-06-20 7.88 7.97 7.78 7.88 9.7M
2023-06-19 7.98 8.09 7.92 7.93 10.2M
2023-06-16 7.97 8.11 7.93 8.06 8.8M
2023-06-15 8.46 8.61 8.02 8.08 18.0M
2023-06-14 8.27 8.27 7.68 8.05 18.8M
2023-06-13 8.51 8.54 8.16 8.20 16.4M
2023-06-12 8.58 8.64 8.45 8.51 8.6M
2023-06-09 8.64 8.70 8.50 8.62 7.0M
2023-06-08 8.65 8.76 8.58 8.59 6.3M
2023-06-07 8.95 9.00 8.60 8.65 11.3M
2023-06-06 9.15 9.17 8.91 8.95 7.5M
2023-06-05 9.12 9.25 9.10 9.17 6.6M
2023-06-02 8.96 9.20 8.96 9.15 10.1M
2023-06-01 8.98 9.08 8.86 8.94 6.1M
2023-05-31 9.14 9.14 8.85 8.95 8.5M
2023-05-30 9.03 9.16 8.92 9.13 8.9M
2023-05-29 9.06 9.13 8.98 9.01 8.7M
2023-05-26 9.18 9.20 8.98 9.07 8.0M
2023-05-25 9.21 9.30 9.11 9.18 7.2M
2023-05-24 9.33 9.35 9.21 9.21 7.3M
2023-05-23 9.40 9.52 9.31 9.35 9.8M
2023-05-22 9.17 9.41 9.17 9.38 10.1M
2023-05-19 9.04 9.35 8.97 9.26 10.3M
2023-05-18 8.86 9.12 8.85 9.06 12.6M
2023-05-17 8.88 8.93 8.77 8.87 6.4M
2023-05-16 8.98 8.98 8.70 8.81 9.3M
2023-05-15 8.55 8.90 8.54 8.81 13.2M
2023-05-12 8.61 8.75 8.50 8.51 7.0M
2023-05-11 8.79 8.86 8.57 8.68 10.1M
2023-05-10 8.65 8.82 8.59 8.69 12.3M
2023-05-09 9.03 9.05 8.64 8.71 14.3M
2023-05-08 8.91 9.12 8.89 8.89 11.0M
2023-05-05 9.03 9.06 8.78 8.91 8.1M
2023-05-04 9.16 9.21 9.02 9.05 9.2M
2023-04-28 9.55 9.58 9.11 9.21 9.6M
2023-04-27 9.29 9.42 9.05 9.13 13.3M
2023-04-26 8.80 9.48 8.80 9.40 12.8M
2023-04-25 9.05 9.35 8.50 9.05 24.2M
2023-04-24 9.90 9.90 9.43 9.46 17.2M
2023-04-21 10.07 10.15 9.90 9.91 7.6M
2023-04-20 10.28 10.30 9.98 10.07 11.0M
2023-04-19 10.17 10.33 10.12 10.28 7.1M
2023-04-18 10.31 10.48 10.23 10.25 12.4M
2023-04-17 10.13 10.34 10.10 10.27 15.1M
2023-04-14 9.94 10.21 9.94 10.12 17.1M
2023-04-13 10.09 10.14 9.88 9.93 11.0M
2023-04-12 10.11 10.15 9.93 10.10 11.3M
2023-04-11 10.18 10.22 10.06 10.10 5.7M
2023-04-10 10.26 10.33 10.13 10.17 6.0M
2023-04-07 10.38 10.38 10.15 10.23 7.7M
2023-04-06 10.26 10.55 10.26 10.30 10.8M
2023-04-04 10.40 10.45 10.24 10.30 7.6M
2023-04-03 10.34 10.52 10.28 10.39 8.9M
2023-03-31 10.23 10.68 10.20 10.38 13.8M
2023-03-30 10.23 10.30 10.01 10.24 11.1M
2023-03-29 10.38 10.46 10.14 10.15 11.9M
2023-03-28 10.50 10.62 10.35 10.40 10.2M
2023-03-27 10.71 10.71 10.45 10.57 8.2M
2023-03-24 10.85 10.89 10.55 10.69 11.0M
2023-03-23 10.95 10.96 10.80 10.85 6.1M
2023-03-22 10.92 11.08 10.85 10.92 6.9M
2023-03-21 10.78 10.95 10.75 10.88 7.1M
2023-03-20 11.00 11.03 10.74 10.83 9.2M
2023-03-17 10.90 11.16 10.79 11.04 12.2M
2023-03-16 11.45 11.45 10.80 10.81 14.9M
2023-03-15 11.35 11.54 11.32 11.36 6.0M
2023-03-14 11.50 11.51 11.26 11.40 7.7M
2023-03-13 11.40 11.53 11.34 11.49 5.8M
2023-03-10 11.60 11.62 11.45 11.48 5.7M
2023-03-09 11.91 11.98 11.57 11.67 7.0M
2023-03-08 11.55 11.65 11.49 11.57 5.9M
2023-03-07 11.82 11.84 11.60 11.61 5.5M
2023-03-06 11.75 11.89 11.60 11.82 7.4M
2023-03-03 11.82 11.93 11.78 11.80 5.4M
2023-03-02 12.09 12.09 11.82 11.84 7.4M
2023-03-01 11.97 12.02 11.87 12.01 6.5M
2023-02-28 11.99 12.03 11.83 11.97 6.1M
2023-02-27 11.91 12.02 11.84 11.93 6.9M
2023-02-24 11.96 12.08 11.85 11.91 5.7M
2023-02-23 12.05 12.12 11.90 11.96 6.5M
2023-02-22 12.25 12.25 11.96 12.02 10.4M
2023-02-21 12.15 12.37 12.06 12.26 8.8M
2023-02-20 11.96 12.07 11.80 12.03 7.2M
2023-02-17 12.02 12.13 11.93 11.97 8.4M
2023-02-16 12.33 12.41 11.92 12.03 15.0M
2023-02-15 12.48 12.53 12.31 12.33 9.0M
2023-02-14 12.67 12.67 12.44 12.48 9.5M
2023-02-13 12.35 12.69 12.34 12.59 13.2M
2023-02-10 12.38 12.48 12.21 12.39 10.4M
2023-02-09 12.19 12.40 12.12 12.38 11.0M
2023-02-08 12.26 12.48 12.16 12.19 9.8M
2023-02-07 12.20 12.33 12.12 12.28 8.3M
2023-02-06 12.44 12.44 12.15 12.22 9.1M
2023-02-03 12.51 12.59 12.27 12.44 10.3M
2023-02-02 12.65 12.65 12.51 12.61 8.7M
2023-02-01 12.56 12.67 12.48 12.61 10.3M
2023-01-31 12.28 12.63 12.28 12.61 11.7M
2023-01-30 12.47 12.80 12.31 12.40 19.6M
2023-01-20 11.84 12.33 11.84 12.25 12.2M
2023-01-19 11.83 11.91 11.70 11.84 7.7M
2023-01-18 11.92 12.06 11.77 11.82 8.2M
2023-01-17 11.90 11.99 11.76 11.82 6.7M
2023-01-16 12.01 12.14 11.79 11.84 16.1M
2023-01-13 12.03 12.15 11.95 12.01 7.0M
2023-01-12 12.13 12.37 12.06 12.08 10.1M
2023-01-11 12.09 12.38 11.93 12.15 17.0M
2023-01-10 12.28 12.41 11.88 11.90 24.9M
2023-01-09 14.00 14.00 12.21 12.43 57.7M
2023-01-06 12.44 13.10 12.33 13.10 44.0M
2023-01-05 11.70 12.67 11.70 12.40 26.6M
2023-01-04 11.79 12.02 11.65 11.70 7.7M
2023-01-03 11.50 11.88 11.33 11.79 10.3M