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
2024-12-31 20.61 20.61 19.91 19.93 2.6M
2024-12-30 20.24 20.96 19.99 20.63 2.4M
2024-12-27 20.50 20.84 20.14 20.24 1.9M
2024-12-26 19.96 20.60 19.92 20.18 2.0M
2024-12-25 20.10 20.20 19.65 19.78 1.4M
2024-12-24 20.04 20.42 20.02 20.08 1.3M
2024-12-23 20.86 20.86 19.99 20.03 2.1M
2024-12-20 20.54 20.96 20.50 20.74 1.5M
2024-12-19 20.55 20.62 20.18 20.52 1.7M
2024-12-18 20.58 20.96 20.37 20.70 1.5M
2024-12-17 20.71 20.94 20.30 20.39 1.5M
2024-12-16 21.63 21.64 20.72 20.81 2.3M
2024-12-13 21.84 21.93 21.22 21.23 2.3M
2024-12-12 22.08 22.22 21.71 21.94 2.3M
2024-12-11 22.10 22.29 22.02 22.08 2.6M
2024-12-10 22.30 22.62 21.75 22.10 5.0M
2024-12-09 21.28 21.65 21.01 21.35 2.6M
2024-12-06 20.99 21.20 20.52 21.20 2.3M
2024-12-05 20.53 20.93 20.53 20.79 1.5M
2024-12-04 21.00 21.07 20.45 20.56 1.9M
2024-12-03 21.28 21.35 20.80 20.99 2.6M
2024-12-02 21.01 21.49 20.93 21.22 1.9M
2024-11-29 20.78 21.21 20.40 21.06 2.4M
2024-11-28 20.60 21.06 20.57 20.70 1.9M
2024-11-27 20.18 20.70 19.83 20.66 2.3M
2024-11-26 20.51 20.60 20.16 20.23 1.6M
2024-11-25 20.20 20.63 20.00 20.44 2.5M
2024-11-22 21.11 21.11 19.96 20.01 3.1M
2024-11-21 21.54 21.69 20.79 21.03 2.8M
2024-11-20 21.37 21.65 21.20 21.49 2.2M
2024-11-19 20.85 21.44 20.76 21.36 2.1M
2024-11-18 21.47 21.50 20.73 20.85 2.6M
2024-11-15 22.09 22.14 21.16 21.21 3.1M
2024-11-14 23.00 23.18 22.00 22.03 3.4M
2024-11-13 23.20 23.43 22.58 22.91 3.4M
2024-11-12 23.99 24.25 22.95 23.19 5.8M
2024-11-11 23.20 24.17 22.91 24.02 6.0M
2024-11-08 23.39 23.75 22.81 23.00 5.1M
2024-11-07 22.72 23.40 22.70 23.25 3.8M
2024-11-06 23.28 23.83 22.70 22.94 5.9M
2024-11-05 21.80 23.18 21.62 22.79 5.0M
2024-11-04 21.11 21.99 21.11 21.81 2.2M
2024-11-01 22.03 22.29 21.12 21.24 2.9M
2024-10-31 21.51 22.33 21.37 22.03 3.8M
2024-10-30 21.95 22.02 21.31 21.46 3.4M
2024-10-29 22.63 22.79 21.64 21.68 4.5M
2024-10-28 22.30 23.60 22.15 22.69 5.8M
2024-10-25 21.86 22.70 21.84 22.18 4.6M
2024-10-24 22.98 23.11 22.16 22.29 3.2M
2024-10-23 22.35 23.33 22.20 22.94 5.0M
2024-10-22 22.02 22.56 21.40 22.33 3.7M
2024-10-21 21.38 22.58 21.35 22.00 4.5M
2024-10-18 20.15 22.20 19.98 21.38 4.6M
2024-10-17 20.45 20.73 20.19 20.20 1.9M
2024-10-16 20.35 20.77 20.05 20.26 2.1M
2024-10-15 20.93 21.23 20.49 20.51 2.5M
2024-10-14 20.66 21.23 20.17 21.07 3.0M
2024-10-11 21.77 22.07 20.31 20.66 4.2M
2024-10-10 22.48 23.98 21.51 22.28 6.6M
2024-10-09 25.00 25.80 22.04 22.48 6.8M
2024-10-08 26.80 26.80 23.66 25.35 8.5M
2024-09-30 20.50 22.60 20.28 22.35 6.3M
2024-09-27 18.60 19.48 18.50 19.46 1.6M
2024-09-26 17.49 18.19 17.31 18.18 1.7M
2024-09-25 17.58 17.87 17.39 17.50 1.7M
2024-09-24 16.56 17.45 16.56 17.45 1.7M
2024-09-23 16.70 16.94 16.52 16.56 0.7M
2024-09-20 17.06 17.06 16.77 16.90 0.6M
2024-09-19 16.82 17.23 16.68 17.06 1.1M
2024-09-18 16.46 16.79 16.11 16.74 1.1M
2024-09-13 16.80 16.80 16.32 16.46 0.9M
2024-09-12 16.48 16.93 16.48 16.75 0.9M
2024-09-11 16.32 16.73 16.32 16.60 0.9M
2024-09-10 16.65 16.70 16.11 16.41 0.9M
2024-09-09 16.50 16.70 16.33 16.50 0.8M
2024-09-06 16.99 17.15 16.59 16.59 1.3M
2024-09-05 16.91 17.42 16.90 17.29 1.4M
2024-09-04 16.89 17.24 16.82 16.88 0.8M
2024-09-03 16.77 17.35 16.65 17.06 1.1M
2024-09-02 17.55 17.55 16.69 16.77 1.4M
2024-08-30 17.47 17.93 17.28 17.55 1.1M
2024-08-29 16.87 17.53 16.64 17.43 1.1M
2024-08-28 16.83 17.10 16.39 16.88 1.5M
2024-08-27 17.20 17.46 17.05 17.37 1.0M
2024-08-26 16.92 17.43 16.80 17.26 0.9M
2024-08-23 17.02 17.28 16.75 16.88 1.0M
2024-08-22 17.33 17.38 17.08 17.10 0.9M
2024-08-21 17.03 17.32 16.94 17.18 0.9M
2024-08-20 17.45 17.59 16.88 17.06 1.5M
2024-08-19 17.61 17.72 17.45 17.45 1.1M
2024-08-16 17.93 18.10 17.55 17.55 1.2M
2024-08-15 17.85 18.18 17.64 17.93 1.1M
2024-08-14 18.36 18.41 17.90 17.92 1.0M
2024-08-13 18.00 18.47 18.00 18.37 0.8M
2024-08-12 18.95 18.95 18.19 18.25 1.0M
2024-08-09 18.70 18.95 18.46 18.48 1.0M
2024-08-08 18.60 18.84 18.25 18.72 1.3M
2024-08-07 18.93 18.96 18.47 18.79 1.2M
2024-08-06 18.59 18.85 18.46 18.75 1.4M
2024-08-05 18.62 18.99 18.38 18.38 2.1M
2024-08-02 18.52 19.13 18.51 18.62 1.9M
2024-08-01 18.98 19.15 18.65 18.71 1.8M
2024-07-31 18.03 18.96 17.85 18.94 2.9M
2024-07-30 17.82 18.13 17.51 17.98 1.7M
2024-07-29 18.37 18.47 17.86 18.01 1.6M
2024-07-26 17.69 18.40 17.53 18.29 2.5M
2024-07-25 17.30 17.89 17.24 17.61 1.5M
2024-07-24 18.05 18.10 17.39 17.39 2.4M
2024-07-23 18.68 18.79 18.05 18.05 2.6M
2024-07-22 19.50 19.68 18.67 18.67 3.8M
2024-07-19 19.20 19.81 19.08 19.57 1.9M
2024-07-18 19.26 19.44 19.05 19.30 1.0M
2024-07-17 19.20 19.37 19.07 19.29 0.9M
2024-07-16 19.42 19.55 19.05 19.20 1.4M
2024-07-15 20.06 20.06 19.46 19.50 1.2M
2024-07-12 20.22 20.22 19.86 19.90 0.9M
2024-07-11 19.99 20.74 19.97 20.09 2.5M
2024-07-10 19.61 19.95 19.50 19.60 0.9M
2024-07-09 19.22 19.77 19.16 19.70 1.2M
2024-07-08 20.28 20.58 19.37 19.50 1.0M
2024-07-05 19.43 20.10 19.31 20.01 1.0M
2024-07-04 20.52 20.64 19.57 19.63 2.0M
2024-07-03 20.53 20.76 20.31 20.32 1.1M
2024-07-02 20.70 20.93 20.36 20.68 1.2M
2024-07-01 20.20 20.88 20.16 20.69 1.3M
2024-06-28 20.42 20.86 20.30 20.30 1.5M
2024-06-27 20.97 21.04 20.38 20.42 1.4M
2024-06-26 20.40 21.16 20.20 21.14 1.7M
2024-06-25 20.52 20.78 20.31 20.46 1.4M
2024-06-24 21.44 21.45 20.58 20.66 2.0M
2024-06-21 21.42 21.68 21.11 21.45 1.6M
2024-06-20 21.80 22.05 21.44 21.44 2.5M
2024-06-19 22.01 22.09 21.65 21.77 2.4M
2024-06-18 22.59 22.66 21.91 22.01 3.4M
2024-06-17 22.50 22.75 22.38 22.41 2.3M
2024-06-14 22.74 22.90 22.30 22.87 2.8M
2024-06-13 22.87 23.10 22.36 22.78 2.4M
2024-06-12 23.01 23.01 22.51 22.70 2.2M
2024-06-11 22.89 23.10 22.31 22.94 1.9M
2024-06-07 22.90 23.12 22.47 23.12 1.7M
2024-06-06 23.87 24.10 22.60 22.82 2.8M
2024-06-05 24.07 24.36 23.82 23.82 1.5M
2024-06-04 23.69 24.25 23.53 24.11 2.1M
2024-06-03 26.00 26.30 23.70 23.93 4.7M
2024-05-31 26.03 26.48 25.89 26.17 0.9M
2024-05-30 25.59 26.06 25.27 25.80 0.8M
2024-05-29 25.53 25.78 25.35 25.60 0.7M
2024-05-28 26.00 26.00 25.48 25.53 0.9M
2024-05-27 25.88 25.98 25.38 25.84 0.9M
2024-05-24 26.49 26.55 25.52 25.58 1.5M
2024-05-23 26.60 26.90 26.35 26.52 1.2M
2024-05-22 26.88 26.99 26.40 26.88 1.1M
2024-05-21 27.70 27.76 26.73 26.79 1.8M
2024-05-20 27.57 28.40 27.56 27.97 2.5M
2024-05-17 26.44 27.60 26.28 27.60 2.6M
2024-05-16 26.72 27.06 26.20 26.26 1.1M
2024-05-15 26.30 26.91 26.30 26.59 0.8M
2024-05-14 26.84 26.84 26.33 26.65 1.1M
2024-05-13 27.14 27.32 26.25 26.42 1.8M
2024-05-10 27.60 28.02 27.36 27.40 1.4M
2024-05-09 27.28 28.19 27.28 27.88 1.5M
2024-05-08 28.15 28.15 27.43 27.55 1.5M
2024-05-07 27.30 28.22 27.30 28.10 2.2M
2024-05-06 26.82 27.49 26.82 27.40 1.8M
2024-04-30 27.48 27.53 26.53 26.67 2.6M
2024-04-29 26.75 27.59 26.75 27.53 2.9M
2024-04-26 26.89 27.35 26.46 27.26 2.2M
2024-04-25 27.14 27.55 26.49 26.76 2.3M
2024-04-24 25.70 26.69 25.63 26.69 1.9M
2024-04-23 26.25 26.54 25.65 25.70 1.7M
2024-04-22 27.09 27.09 25.95 26.27 2.1M
2024-04-19 26.00 26.84 25.66 26.80 2.7M
2024-04-18 25.58 26.60 25.20 26.20 2.7M
2024-04-17 24.70 25.51 24.70 25.51 2.0M
2024-04-16 25.68 25.68 24.50 24.52 2.4M
2024-04-15 25.85 26.54 24.92 25.61 2.5M
2024-04-12 27.27 27.30 25.56 25.62 2.8M
2024-04-11 27.76 28.13 27.12 27.16 2.1M
2024-04-10 28.06 28.39 27.45 28.13 2.1M
2024-04-09 27.95 28.37 27.85 28.36 1.5M
2024-04-08 28.62 29.15 27.77 27.83 2.5M
2024-04-03 29.58 29.89 29.02 29.02 2.6M
2024-04-02 30.66 30.66 29.51 29.84 3.3M
2024-04-01 31.19 31.26 30.05 30.38 3.3M
2024-03-29 29.78 31.27 29.78 30.73 4.6M
2024-03-28 28.06 30.64 28.00 30.15 5.5M
2024-03-27 29.14 29.18 27.65 27.67 2.8M
2024-03-26 29.75 29.80 28.90 29.40 3.7M
2024-03-25 28.30 30.99 28.20 30.10 7.1M
2024-03-22 27.62 29.28 27.61 28.59 5.7M
2024-03-21 27.58 27.84 26.94 27.61 2.3M
2024-03-20 27.79 27.93 27.45 27.59 1.4M
2024-03-19 27.90 28.43 27.56 27.76 3.0M
2024-03-18 27.68 28.17 27.20 28.04 3.0M
2024-03-15 26.52 27.26 26.52 27.19 1.5M
2024-03-14 27.27 27.65 26.54 26.90 2.7M
2024-03-13 26.99 28.96 26.00 27.78 5.4M
2024-03-12 25.96 27.20 25.58 26.78 3.1M
2024-03-11 25.42 25.95 25.02 25.87 1.6M
2024-03-08 25.20 25.36 24.85 25.14 1.8M
2024-03-07 25.88 26.48 25.04 25.14 1.7M
2024-03-06 25.78 26.26 25.55 25.90 1.5M
2024-03-05 26.20 26.23 25.59 25.60 2.2M
2024-03-04 26.56 26.56 26.01 26.26 1.9M
2024-03-01 27.49 27.53 26.40 26.56 2.3M
2024-02-29 25.86 26.89 25.80 26.83 2.5M
2024-02-28 27.10 27.88 26.11 26.22 2.4M
2024-02-27 26.29 27.10 26.04 27.10 2.0M
2024-02-26 26.50 26.67 25.74 26.29 2.0M
2024-02-23 26.75 26.75 26.08 26.51 1.7M
2024-02-22 26.90 26.90 26.30 26.65 1.7M
2024-02-21 26.34 27.59 26.34 26.82 1.8M
2024-02-20 26.82 26.82 26.31 26.73 1.2M
2024-02-19 28.47 28.47 26.72 26.99 2.0M
2024-02-08 27.58 29.50 27.53 27.63 3.0M
2024-02-07 25.69 27.66 25.50 27.58 3.5M
2024-02-06 23.95 25.88 22.20 25.50 2.5M
2024-02-05 23.12 24.14 21.01 23.52 2.0M
2024-02-02 23.68 24.36 22.36 23.05 1.5M
2024-02-01 23.72 24.16 23.18 23.65 1.5M
2024-01-31 25.08 25.40 23.56 23.87 1.8M
2024-01-30 26.54 26.54 24.99 25.29 1.5M
2024-01-29 27.32 27.98 26.56 26.65 2.0M
2024-01-26 27.03 27.43 26.40 26.52 1.2M
2024-01-25 25.78 27.15 25.21 27.15 1.6M
2024-01-24 25.50 25.89 24.90 25.78 1.2M
2024-01-23 25.36 25.63 24.70 25.52 1.0M
2024-01-22 26.34 26.96 25.03 25.38 1.3M
2024-01-19 26.88 27.41 26.34 26.34 0.9M
2024-01-18 26.72 27.09 26.12 26.91 1.2M
2024-01-17 28.18 28.23 27.00 27.00 1.2M
2024-01-16 28.15 28.55 28.02 28.30 0.6M
2024-01-15 28.30 28.88 28.06 28.18 0.9M
2024-01-12 28.64 29.11 28.42 28.68 0.7M
2024-01-11 27.82 28.86 27.82 28.64 0.7M
2024-01-10 27.90 28.62 27.61 28.00 0.8M
2024-01-09 29.15 29.24 28.00 28.25 1.6M
2024-01-08 29.88 30.00 29.17 29.25 1.1M
2024-01-05 30.50 30.53 29.71 30.20 1.2M
2024-01-04 31.10 31.10 30.46 30.65 1.1M
2024-01-03 30.70 30.72 30.30 30.51 1.0M
2024-01-02 30.31 31.07 30.16 30.60 1.4M