Zhongfu Shenying Carbon Fiber Co (688295)

688295
🏛️ China →
28.07
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 42.95 43.59 42.63 43.17 1.2M
2022-12-29 42.70 43.04 42.15 42.70 1.2M
2022-12-28 43.74 43.74 42.51 42.61 1.3M
2022-12-27 42.00 44.15 41.87 43.86 2.4M
2022-12-26 40.60 42.78 40.26 42.35 2.4M
2022-12-23 40.01 41.40 39.90 40.60 2.0M
2022-12-22 41.66 41.73 40.01 40.24 1.6M
2022-12-21 41.73 41.80 40.65 41.08 1.4M
2022-12-20 41.73 42.32 41.42 41.68 1.3M
2022-12-19 41.91 42.38 41.39 42.05 1.8M
2022-12-16 44.01 44.20 41.71 41.89 2.3M
2022-12-15 43.99 44.42 43.36 44.21 1.8M
2022-12-14 45.02 45.85 44.05 44.23 1.9M
2022-12-13 45.90 46.50 44.70 45.02 1.8M
2022-12-12 44.33 46.80 43.98 46.21 3.5M
2022-12-09 44.81 45.32 43.73 43.73 4.4M
2022-12-08 46.18 46.30 44.42 44.50 3.4M
2022-12-07 47.63 47.63 45.80 46.08 2.8M
2022-12-06 47.02 47.65 46.75 47.38 1.9M
2022-12-05 48.72 48.72 46.52 47.38 2.1M
2022-12-02 48.72 49.30 47.45 47.80 1.4M
2022-12-01 47.63 49.35 47.58 48.44 2.0M
2022-11-30 47.27 48.09 46.71 47.30 2.1M
2022-11-29 49.65 49.65 47.61 47.61 2.7M
2022-11-28 49.00 50.39 47.82 49.18 3.9M
2022-11-25 50.57 50.60 49.00 49.55 2.4M
2022-11-24 50.17 51.26 49.50 50.55 2.5M
2022-11-23 51.00 51.25 48.90 49.54 3.6M
2022-11-22 51.15 52.38 50.62 50.67 2.1M
2022-11-21 49.05 51.26 48.37 51.14 2.4M
2022-11-18 49.30 50.21 48.59 49.16 1.9M
2022-11-17 49.01 49.65 47.95 49.30 2.1M
2022-11-16 48.60 49.85 47.76 49.29 4.0M
2022-11-15 46.70 48.82 46.30 48.21 3.4M
2022-11-14 47.55 48.26 46.05 46.85 3.0M
2022-11-11 47.23 48.50 46.44 47.51 4.1M
2022-11-10 47.77 47.77 46.03 46.45 2.8M
2022-11-09 47.66 48.75 47.10 47.43 2.5M
2022-11-08 48.74 49.35 47.17 47.50 4.0M
2022-11-07 49.89 49.95 48.37 49.00 3.5M
2022-11-04 51.80 51.80 48.80 49.42 4.3M
2022-11-03 50.01 52.72 49.51 51.43 2.8M
2022-11-02 49.19 50.75 48.47 50.35 3.0M
2022-11-01 50.30 50.60 48.86 49.03 3.3M
2022-10-31 49.20 51.86 48.33 50.40 4.0M
2022-10-28 48.83 51.31 48.16 49.26 3.9M
2022-10-27 49.24 50.78 48.96 49.11 2.9M
2022-10-26 49.62 50.35 48.50 49.62 3.2M
2022-10-25 48.45 50.45 48.18 49.37 3.3M
2022-10-24 46.99 50.18 46.80 49.37 6.0M
2022-10-21 45.01 47.75 45.00 46.94 5.3M
2022-10-20 44.38 45.38 42.90 44.79 5.1M
2022-10-19 45.38 46.40 44.30 44.38 3.3M
2022-10-18 44.75 46.50 44.02 45.38 5.9M
2022-10-17 40.84 44.88 40.84 44.69 8.9M
2022-10-14 37.20 39.30 36.72 38.89 3.6M
2022-10-13 37.17 38.91 36.41 36.81 2.8M
2022-10-12 35.85 37.37 34.68 37.17 2.5M
2022-10-11 35.42 36.16 34.90 35.57 2.2M
2022-10-10 38.28 38.28 34.50 35.25 6.1M
2022-09-30 39.63 39.88 37.80 37.80 1.8M
2022-09-29 39.08 40.30 38.82 39.39 1.7M
2022-09-28 41.09 41.09 38.10 39.05 4.2M
2022-09-27 40.60 42.16 40.19 41.02 3.5M
2022-09-26 42.01 43.33 40.44 40.97 3.2M
2022-09-23 44.55 44.89 41.71 42.23 4.9M
2022-09-22 43.00 45.52 42.60 44.63 3.9M
2022-09-21 42.56 43.36 42.03 42.88 1.3M
2022-09-20 42.24 43.85 41.56 42.71 1.5M
2022-09-19 43.70 44.50 41.80 42.19 2.1M
2022-09-16 42.92 44.56 42.54 43.39 2.3M
2022-09-15 45.12 45.80 41.86 42.93 3.5M
2022-09-14 43.51 45.29 43.20 44.93 3.2M
2022-09-13 44.49 44.78 43.55 44.19 1.3M
2022-09-09 44.11 44.57 43.35 44.32 1.3M
2022-09-08 44.32 45.24 43.30 44.40 2.5M
2022-09-07 43.20 44.37 42.91 44.10 3.0M
2022-09-06 41.89 43.43 41.75 43.30 2.2M
2022-09-05 42.46 42.84 41.31 41.87 1.4M
2022-09-02 41.52 43.00 41.03 42.46 1.8M
2022-09-01 43.00 43.49 41.33 41.45 2.4M
2022-08-31 43.93 44.69 41.80 42.86 4.5M
2022-08-30 44.11 45.48 43.61 44.52 3.0M
2022-08-29 42.71 45.13 42.40 44.30 3.8M
2022-08-26 43.23 45.28 43.03 43.41 3.8M
2022-08-25 43.40 43.48 42.44 43.16 2.2M
2022-08-24 44.76 44.97 41.70 43.16 4.8M
2022-08-23 44.35 45.70 43.45 45.24 6.0M
2022-08-22 41.92 45.23 40.88 44.80 6.6M
2022-08-19 43.90 44.18 41.70 42.22 4.4M
2022-08-18 40.84 44.44 38.24 43.98 9.9M
2022-08-17 42.25 42.49 40.50 40.66 4.0M
2022-08-16 40.10 42.59 40.10 42.10 5.6M
2022-08-15 40.76 41.32 39.79 40.06 5.0M
2022-08-12 43.83 43.93 40.50 40.76 6.8M
2022-08-11 42.99 44.13 42.80 43.83 4.2M
2022-08-10 42.50 43.30 42.01 42.74 3.4M
2022-08-09 41.66 43.14 41.21 42.51 3.6M
2022-08-08 41.55 42.88 41.40 41.45 3.2M
2022-08-05 40.50 41.95 40.21 41.30 3.9M
2022-08-04 42.59 42.59 39.51 40.50 6.4M
2022-08-03 42.06 44.20 41.88 42.42 6.0M
2022-08-02 41.90 42.53 40.70 42.15 4.4M
2022-08-01 42.03 43.05 40.73 42.62 4.8M
2022-07-29 41.89 42.43 41.20 41.73 3.5M
2022-07-28 43.18 43.90 41.85 42.11 5.5M
2022-07-27 42.94 43.43 42.19 42.75 3.4M
2022-07-26 43.40 43.77 42.60 42.86 2.8M
2022-07-25 44.81 45.59 43.20 43.40 2.5M
2022-07-22 44.65 45.75 44.50 45.36 2.6M
2022-07-21 45.45 47.39 45.00 45.01 3.8M
2022-07-20 45.83 47.04 44.81 45.88 5.8M
2022-07-19 39.40 45.88 39.31 44.59 8.2M
2022-07-18 40.31 40.40 38.81 39.65 2.9M
2022-07-15 38.68 41.53 38.52 40.10 3.6M
2022-07-14 37.24 39.32 37.02 38.84 3.3M
2022-07-13 37.69 38.25 36.59 37.21 2.9M
2022-07-12 37.38 38.74 37.35 37.92 2.7M
2022-07-11 38.50 38.72 37.00 37.70 2.3M
2022-07-08 39.55 40.75 38.38 38.59 2.5M
2022-07-07 38.71 39.68 38.30 39.55 2.0M
2022-07-06 38.57 39.50 38.17 39.10 2.2M
2022-07-05 38.72 40.50 37.80 38.71 4.0M
2022-07-04 36.50 39.27 36.16 39.08 3.1M
2022-07-01 37.04 37.77 36.43 36.99 2.2M
2022-06-30 36.70 37.85 35.90 37.49 3.3M
2022-06-29 38.02 38.68 35.70 36.41 5.9M
2022-06-28 38.55 38.70 37.37 38.30 3.5M
2022-06-27 39.79 40.01 38.09 38.10 4.7M
2022-06-24 39.33 40.36 38.90 39.56 3.2M
2022-06-23 38.02 39.49 37.58 39.20 3.2M
2022-06-22 36.80 38.50 36.28 38.02 3.2M
2022-06-21 37.94 37.94 36.01 36.50 3.4M
2022-06-20 39.10 39.29 37.70 37.89 2.7M
2022-06-17 37.63 39.97 37.16 38.60 3.2M
2022-06-16 37.38 38.88 37.11 38.05 2.6M
2022-06-15 38.24 38.88 36.91 37.38 3.2M
2022-06-14 36.12 39.19 36.12 38.15 4.8M
2022-06-13 35.05 37.58 35.05 36.74 4.1M
2022-06-10 35.54 36.20 35.27 35.70 2.7M
2022-06-09 36.82 37.25 35.20 35.54 2.7M
2022-06-08 36.76 38.20 35.75 37.12 4.5M
2022-06-07 36.53 37.28 35.71 36.45 3.5M
2022-06-06 37.50 39.23 36.00 36.61 7.8M
2022-06-02 35.10 36.80 34.23 36.15 4.5M
2022-06-01 34.80 35.69 33.93 34.93 2.7M
2022-05-31 32.80 35.60 32.31 34.52 4.2M
2022-05-30 32.07 33.17 31.70 32.81 2.0M
2022-05-27 31.95 32.31 31.51 31.53 1.2M
2022-05-26 32.49 32.87 31.60 31.76 1.7M
2022-05-25 32.14 32.90 31.70 32.72 1.3M
2022-05-24 33.60 33.83 31.70 32.19 1.9M
2022-05-23 33.59 33.84 33.06 33.37 1.3M
2022-05-20 34.79 34.79 33.51 33.74 2.5M
2022-05-19 32.78 34.66 32.53 34.36 2.2M
2022-05-18 33.54 34.61 33.26 33.50 1.9M
2022-05-17 31.09 33.85 31.09 33.80 3.3M
2022-05-16 33.18 33.85 31.18 31.50 2.7M
2022-05-13 33.80 34.11 32.58 32.75 1.9M
2022-05-12 32.72 33.64 32.23 33.58 2.4M
2022-05-11 33.62 35.80 32.50 33.16 5.2M
2022-05-10 31.80 34.80 31.40 33.92 5.9M
2022-05-09 31.96 32.69 31.36 32.27 1.8M
2022-05-06 31.29 33.41 30.99 32.09 3.3M
2022-05-05 31.46 33.19 31.14 31.93 2.7M
2022-04-29 30.10 32.27 29.40 31.90 4.1M
2022-04-28 31.00 31.68 30.02 30.02 4.7M
2022-04-27 26.58 29.51 26.06 29.22 3.4M
2022-04-26 29.78 30.00 26.95 27.14 5.8M
2022-04-25 29.65 30.21 29.07 30.03 2.9M
2022-04-22 29.70 30.56 29.50 30.12 1.9M
2022-04-21 30.64 31.35 29.98 30.10 3.1M
2022-04-20 30.84 31.38 30.38 31.10 4.0M
2022-04-19 30.55 31.45 29.92 31.10 3.2M
2022-04-18 29.40 31.34 29.06 30.53 4.9M
2022-04-15 30.91 30.91 29.00 29.50 3.5M
2022-04-14 30.25 31.54 29.31 31.05 5.4M
2022-04-13 31.00 31.00 29.40 30.40 5.2M
2022-04-12 30.41 31.88 29.49 31.29 6.3M
2022-04-11 31.41 31.41 29.87 29.87 5.6M
2022-04-08 32.50 34.04 31.50 32.00 10.8M
2022-04-07 34.80 34.90 30.89 33.20 24.2M
2022-04-06 32.48 37.11 32.46 36.55 49.9M