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
2023-12-29 30.14 30.59 30.03 30.31 1.3M
2023-12-28 29.30 30.60 29.16 30.34 1.9M
2023-12-27 30.00 30.23 29.30 29.36 1.5M
2023-12-26 29.90 30.66 29.78 30.05 1.1M
2023-12-25 30.65 30.75 29.83 29.92 1.1M
2023-12-22 29.71 30.88 29.61 30.63 1.5M
2023-12-21 29.89 30.15 29.28 29.83 0.9M
2023-12-20 29.90 30.78 29.69 30.11 1.3M
2023-12-19 29.66 29.99 28.81 29.84 1.0M
2023-12-18 29.45 30.00 29.16 29.66 1.0M
2023-12-15 29.72 30.00 29.38 29.50 0.7M
2023-12-14 30.34 30.56 29.56 29.75 1.1M
2023-12-13 31.04 31.10 30.18 30.35 1.4M
2023-12-12 30.80 31.29 30.50 31.10 1.3M
2023-12-11 30.25 31.20 30.02 31.01 2.0M
2023-12-08 30.35 31.28 30.15 30.19 2.5M
2023-12-07 30.78 30.78 29.88 30.30 1.4M
2023-12-06 30.00 30.68 29.93 30.48 1.6M
2023-12-05 31.25 31.49 30.00 30.00 2.3M
2023-12-04 30.74 31.43 30.57 31.24 1.4M
2023-12-01 30.58 31.00 30.14 30.77 1.3M
2023-11-30 30.44 30.59 30.03 30.58 1.5M
2023-11-29 29.88 30.49 29.74 30.48 1.8M
2023-11-28 29.50 30.42 29.41 29.95 1.7M
2023-11-27 28.97 29.71 28.87 29.66 2.0M
2023-11-24 29.45 29.59 28.80 28.99 1.2M
2023-11-23 29.31 29.60 28.59 29.56 1.7M
2023-11-22 30.44 31.11 29.09 29.15 3.4M
2023-11-21 29.85 31.83 29.80 30.46 3.8M
2023-11-20 29.44 29.89 29.04 29.87 1.6M
2023-11-17 29.29 29.58 29.08 29.47 0.9M
2023-11-16 29.63 29.63 29.07 29.18 1.4M
2023-11-15 29.09 29.85 28.75 29.79 3.6M
2023-11-14 28.59 29.22 28.22 28.69 3.0M
2023-11-13 27.35 28.87 27.31 28.59 2.9M
2023-11-10 27.40 27.79 27.10 27.40 0.9M
2023-11-09 27.84 28.08 27.51 27.57 1.3M
2023-11-08 27.92 28.16 27.65 27.84 1.5M
2023-11-07 28.40 28.41 27.75 28.07 1.5M
2023-11-06 27.50 28.54 27.50 28.40 2.1M
2023-11-03 27.61 27.97 27.25 27.36 1.5M
2023-11-02 28.13 28.25 27.50 27.50 0.8M
2023-11-01 27.84 28.35 27.76 28.20 1.1M
2023-10-31 28.26 28.26 27.55 27.74 0.9M
2023-10-30 27.01 28.33 26.75 28.15 1.8M
2023-10-27 27.50 27.94 25.91 27.39 2.2M
2023-10-26 28.46 28.46 27.41 27.85 0.9M
2023-10-25 28.18 28.65 28.16 28.49 0.6M
2023-10-24 27.98 28.30 27.40 28.11 1.1M
2023-10-23 28.37 28.40 27.25 27.39 1.0M
2023-10-20 27.88 28.47 27.88 28.34 0.8M
2023-10-19 28.25 28.38 27.92 28.08 0.6M
2023-10-18 28.43 28.47 27.90 28.25 0.5M
2023-10-17 28.34 28.46 27.81 28.21 0.7M
2023-10-16 29.13 29.13 28.33 28.33 1.0M
2023-10-13 29.50 29.51 28.60 28.99 1.2M
2023-10-12 29.63 29.78 29.42 29.69 0.9M
2023-10-11 29.46 29.81 29.30 29.36 1.1M
2023-10-10 29.70 30.14 29.45 29.45 1.0M
2023-10-09 30.06 30.08 29.61 29.70 0.6M
2023-09-28 29.87 30.33 29.87 30.16 0.5M
2023-09-27 29.76 30.34 29.70 30.00 0.7M
2023-09-26 30.73 30.73 29.83 29.86 0.8M
2023-09-25 30.46 30.82 30.37 30.50 0.6M
2023-09-22 30.05 30.72 29.80 30.64 0.6M
2023-09-21 29.70 30.24 29.70 30.05 0.6M
2023-09-20 30.00 30.29 29.86 29.88 0.5M
2023-09-19 30.43 30.78 29.91 30.07 0.8M
2023-09-18 30.51 30.64 30.09 30.55 0.7M
2023-09-15 30.43 30.71 30.20 30.46 0.6M
2023-09-14 30.75 30.84 30.28 30.35 0.6M
2023-09-13 31.10 31.17 30.46 30.66 0.8M
2023-09-12 30.86 31.14 30.64 30.89 0.6M
2023-09-11 30.40 31.08 30.24 30.79 1.3M
2023-09-08 30.25 30.55 30.03 30.43 0.7M
2023-09-07 31.23 31.29 30.28 30.36 1.0M
2023-09-06 30.75 31.25 30.32 31.15 0.9M
2023-09-05 30.63 31.05 30.51 30.76 1.0M
2023-09-04 31.22 31.23 30.55 30.77 1.7M
2023-09-01 31.29 31.43 30.96 31.28 0.6M
2023-08-31 31.30 31.43 30.88 31.13 1.0M
2023-08-30 31.80 32.00 31.27 31.55 1.4M
2023-08-29 29.62 31.66 29.62 31.43 2.4M
2023-08-28 32.21 32.36 29.94 30.00 2.7M
2023-08-25 31.59 31.59 30.30 30.50 1.3M
2023-08-24 31.60 31.95 30.99 31.24 1.2M
2023-08-23 32.03 32.28 31.55 31.68 1.0M
2023-08-22 33.01 33.26 31.47 32.20 2.7M
2023-08-21 34.47 34.49 32.80 33.04 2.4M
2023-08-18 34.65 35.37 34.44 34.75 1.8M
2023-08-17 33.86 34.60 33.66 34.45 0.8M
2023-08-16 34.59 34.77 33.83 34.00 1.0M
2023-08-15 34.58 34.85 34.36 34.65 0.7M
2023-08-14 34.85 34.99 34.16 34.58 0.8M
2023-08-11 35.11 35.38 34.80 34.85 0.9M
2023-08-10 35.03 35.26 34.82 35.11 0.5M
2023-08-09 35.00 35.09 34.81 34.92 0.4M
2023-08-08 35.16 35.42 34.82 35.06 0.7M
2023-08-07 34.80 35.15 34.58 35.08 0.9M
2023-08-04 34.61 35.02 34.43 34.91 1.0M
2023-08-03 34.70 34.70 34.11 34.61 1.1M
2023-08-02 34.99 34.99 34.47 34.56 1.0M
2023-08-01 34.45 35.26 34.33 34.74 1.3M
2023-07-31 35.19 35.43 34.25 34.30 2.2M
2023-07-28 35.07 35.24 34.01 35.20 0.9M
2023-07-27 35.70 35.70 34.92 35.05 1.2M
2023-07-26 34.85 35.79 34.77 35.44 2.2M
2023-07-25 35.09 35.28 34.54 34.77 1.9M
2023-07-24 34.82 35.13 34.51 34.77 0.9M
2023-07-21 34.33 35.28 34.14 34.81 1.4M
2023-07-20 34.29 34.58 34.11 34.34 1.0M
2023-07-19 34.45 34.45 33.90 34.15 1.0M
2023-07-18 34.39 34.53 34.17 34.19 0.9M
2023-07-17 34.52 34.73 34.03 34.21 1.2M
2023-07-14 34.70 34.71 34.37 34.52 1.3M
2023-07-13 35.43 35.43 34.47 34.72 2.1M
2023-07-12 37.00 37.00 34.92 35.06 3.2M
2023-07-11 36.68 37.20 36.11 37.00 2.1M
2023-07-10 36.28 36.86 36.08 36.35 1.5M
2023-07-07 35.94 36.60 35.62 36.32 1.9M
2023-07-06 36.21 36.69 35.61 35.96 1.7M
2023-07-05 36.30 36.72 35.96 36.10 1.3M
2023-07-04 36.89 37.25 36.26 36.48 1.9M
2023-07-03 36.99 37.57 36.66 36.91 2.9M
2023-06-30 35.21 37.78 35.01 36.68 4.2M
2023-06-29 35.00 35.58 34.66 35.25 1.3M
2023-06-28 34.74 35.45 34.44 34.93 1.3M
2023-06-27 34.99 35.19 34.42 34.70 1.4M
2023-06-26 34.26 35.09 33.82 34.64 1.5M
2023-06-21 35.10 35.10 34.23 34.28 1.3M
2023-06-20 35.03 35.28 34.32 34.95 1.2M
2023-06-19 35.39 35.80 34.79 35.00 1.3M
2023-06-16 34.90 35.44 34.86 35.19 1.5M
2023-06-15 34.26 34.96 34.06 34.96 1.8M
2023-06-14 34.36 34.61 33.99 34.49 1.3M
2023-06-13 34.55 34.58 34.00 34.36 1.4M
2023-06-12 35.47 35.49 34.26 34.28 2.5M
2023-06-09 34.78 35.87 34.12 35.87 2.9M
2023-06-08 34.21 34.93 34.12 34.78 1.8M
2023-06-07 35.25 35.43 34.30 34.45 2.4M
2023-06-06 36.57 36.82 35.15 35.25 2.5M
2023-06-05 38.10 38.77 36.66 36.84 2.0M
2023-06-02 37.24 38.50 37.22 38.10 1.4M
2023-06-01 37.37 37.60 36.54 37.11 1.1M
2023-05-31 37.20 38.40 37.00 37.11 1.3M
2023-05-30 37.25 37.71 36.16 37.20 1.8M
2023-05-29 37.99 39.39 37.10 37.25 3.2M
2023-05-26 37.21 37.75 36.70 37.65 1.1M
2023-05-25 36.92 37.16 36.42 36.94 1.3M
2023-05-24 36.46 37.42 36.03 36.89 1.3M
2023-05-23 36.42 36.94 36.16 36.35 1.2M
2023-05-22 37.23 37.23 35.93 36.26 1.5M
2023-05-19 36.61 37.27 36.35 37.00 0.9M
2023-05-18 36.60 36.99 36.50 36.74 0.6M
2023-05-17 36.38 36.87 35.86 36.84 1.1M
2023-05-16 36.65 36.69 35.90 36.16 1.1M
2023-05-15 35.60 36.60 35.22 36.37 2.2M
2023-05-12 35.54 35.88 34.91 35.22 1.5M
2023-05-11 35.69 36.16 35.30 35.50 1.4M
2023-05-10 35.45 36.18 35.20 35.69 2.1M
2023-05-09 36.67 36.97 35.85 35.93 1.3M
2023-05-08 37.36 37.55 36.14 36.29 2.8M
2023-05-05 38.70 38.70 37.10 37.38 1.8M
2023-05-04 38.32 38.98 38.10 38.50 1.1M
2023-04-28 38.99 39.58 38.37 38.66 1.4M
2023-04-27 39.08 39.46 38.01 38.60 1.6M
2023-04-26 37.97 39.16 37.60 38.85 1.5M
2023-04-25 39.47 40.02 38.18 39.10 2.0M
2023-04-24 40.03 40.46 38.94 39.84 1.7M
2023-04-21 40.40 41.30 40.15 40.30 1.9M
2023-04-20 42.00 42.00 40.31 40.40 2.0M
2023-04-19 41.45 42.19 41.38 41.77 1.9M
2023-04-18 41.30 42.25 40.80 41.97 2.9M
2023-04-17 40.90 41.75 40.55 40.81 1.2M
2023-04-14 39.95 41.09 39.92 40.92 1.8M
2023-04-13 40.02 40.68 39.55 39.92 1.9M
2023-04-12 41.16 41.34 40.04 40.22 2.3M
2023-04-11 41.12 41.46 40.58 41.16 2.0M
2023-04-10 42.33 42.38 40.76 40.99 2.8M
2023-04-07 39.58 42.34 39.58 42.30 5.8M
2023-04-06 38.41 40.22 37.89 39.55 4.9M
2023-04-04 38.70 38.90 37.92 38.16 2.3M
2023-04-03 38.80 38.81 38.03 38.69 2.3M
2023-03-31 38.78 39.19 38.50 38.66 2.5M
2023-03-30 39.00 39.09 38.16 38.78 2.2M
2023-03-29 39.57 39.64 38.83 38.90 1.3M
2023-03-28 40.54 41.00 39.35 39.59 2.3M
2023-03-27 40.77 41.11 40.13 40.54 1.6M
2023-03-24 40.80 41.25 40.48 40.63 1.8M
2023-03-23 41.27 41.36 40.41 41.00 2.3M
2023-03-22 40.68 41.87 40.46 41.41 1.7M
2023-03-21 40.96 41.38 40.35 40.80 1.4M
2023-03-20 40.91 41.45 40.05 41.09 1.5M
2023-03-17 41.23 41.53 40.87 41.02 1.1M
2023-03-16 42.11 42.11 40.88 41.12 1.0M
2023-03-15 42.42 42.78 42.07 42.11 0.9M
2023-03-14 41.86 42.53 41.56 42.44 1.3M
2023-03-13 41.36 42.59 40.90 42.00 1.3M
2023-03-10 42.13 42.13 40.65 41.51 1.4M
2023-03-09 41.71 42.68 41.71 42.22 0.7M
2023-03-08 41.99 42.23 41.45 41.82 0.9M
2023-03-07 43.30 43.58 41.82 41.83 2.0M
2023-03-06 43.63 44.46 43.04 43.30 1.4M
2023-03-03 43.07 43.49 42.91 43.32 0.7M
2023-03-02 43.95 43.95 43.03 43.15 2.2M
2023-03-01 43.75 43.93 43.50 43.92 1.3M
2023-02-28 43.20 43.86 42.88 43.75 1.0M
2023-02-27 43.60 43.87 43.20 43.20 1.2M
2023-02-24 43.81 44.47 43.51 43.67 1.0M
2023-02-23 43.82 44.19 43.34 43.65 1.5M
2023-02-22 44.12 44.66 43.64 43.82 1.1M
2023-02-21 44.79 45.79 43.85 44.50 1.9M
2023-02-20 44.53 45.37 44.12 44.92 1.2M
2023-02-17 45.82 46.38 44.53 44.59 1.5M
2023-02-16 45.91 46.55 45.60 45.88 1.6M
2023-02-15 47.08 47.10 45.73 45.98 1.3M
2023-02-14 47.06 47.25 46.45 46.80 1.2M
2023-02-13 45.72 47.39 45.46 47.25 2.4M
2023-02-10 45.55 46.18 45.18 45.94 1.6M
2023-02-09 44.20 45.73 44.02 45.55 1.8M
2023-02-08 44.10 44.76 44.10 44.19 1.2M
2023-02-07 45.23 45.32 44.00 44.28 1.9M
2023-02-06 45.18 45.65 45.00 45.32 1.2M
2023-02-03 46.28 46.28 44.61 45.18 1.9M
2023-02-02 46.35 46.88 45.78 46.10 1.9M
2023-02-01 45.49 47.44 45.07 46.03 2.6M
2023-01-31 45.50 45.77 44.50 45.30 2.2M
2023-01-30 46.22 46.27 45.56 45.69 1.8M
2023-01-20 46.09 46.80 45.02 45.34 1.6M
2023-01-19 44.96 46.58 44.57 45.94 1.8M
2023-01-18 45.18 45.37 44.66 45.00 1.1M
2023-01-17 45.75 46.08 45.06 45.23 1.3M
2023-01-16 44.58 46.09 44.58 45.53 1.5M
2023-01-13 45.02 45.59 44.57 44.80 1.3M
2023-01-12 43.95 45.48 43.91 44.74 2.2M
2023-01-11 45.50 46.11 44.00 44.09 3.5M
2023-01-10 46.48 47.92 45.40 45.50 3.7M
2023-01-09 46.00 47.30 45.96 46.53 1.7M
2023-01-06 45.98 46.88 45.58 46.78 1.9M
2023-01-05 45.94 46.53 45.51 45.96 1.5M
2023-01-04 46.80 46.80 45.75 45.92 1.5M
2023-01-03 43.58 46.84 42.80 46.17 3.1M