ZYNP Corp (002448)

002448
🏛️ China →
11.23
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 6.47 6.64 6.44 6.64 12.0M
2023-12-28 6.43 6.55 6.31 6.51 10.6M
2023-12-27 6.46 6.51 6.40 6.42 7.2M
2023-12-26 6.58 6.59 6.43 6.43 8.6M
2023-12-25 6.56 6.60 6.46 6.58 9.5M
2023-12-22 6.70 6.70 6.53 6.55 11.6M
2023-12-21 6.66 6.72 6.53 6.71 13.0M
2023-12-20 6.77 6.84 6.68 6.69 9.7M
2023-12-19 6.78 6.78 6.70 6.77 9.8M
2023-12-18 6.88 6.92 6.76 6.79 10.9M
2023-12-15 6.96 6.98 6.84 6.87 11.6M
2023-12-14 7.06 7.11 6.91 6.94 13.8M
2023-12-13 7.05 7.13 6.91 7.05 17.2M
2023-12-12 7.14 7.17 6.98 7.06 19.1M
2023-12-11 6.98 7.27 6.95 7.15 28.2M
2023-12-08 7.11 7.57 7.01 7.02 24.9M
2023-12-07 7.37 7.40 7.08 7.12 26.8M
2023-12-06 7.15 7.64 7.14 7.32 34.7M
2023-12-05 7.20 7.33 7.11 7.11 14.4M
2023-12-04 7.26 7.29 7.17 7.19 11.1M
2023-12-01 7.34 7.34 7.14 7.25 14.5M
2023-11-30 7.35 7.45 7.21 7.29 15.3M
2023-11-29 7.50 7.51 7.34 7.37 18.6M
2023-11-28 7.37 7.55 7.33 7.50 24.8M
2023-11-27 7.28 7.42 7.22 7.40 17.4M
2023-11-24 7.38 7.42 7.23 7.28 13.7M
2023-11-23 7.13 7.45 7.11 7.38 23.1M
2023-11-22 7.33 7.34 7.13 7.15 13.7M
2023-11-21 7.30 7.47 7.26 7.31 19.8M
2023-11-20 7.31 7.35 7.23 7.30 17.0M
2023-11-17 7.18 7.31 7.10 7.28 17.9M
2023-11-16 7.25 7.35 7.15 7.17 26.0M
2023-11-15 6.82 7.29 6.79 7.25 49.4M
2023-11-14 6.76 6.81 6.68 6.78 10.4M
2023-11-13 6.69 6.75 6.64 6.74 13.7M
2023-11-10 6.73 6.74 6.60 6.64 11.9M
2023-11-09 6.83 6.85 6.69 6.70 13.7M
2023-11-08 6.92 6.94 6.81 6.86 17.4M
2023-11-07 6.90 7.00 6.90 6.94 15.2M
2023-11-06 6.89 7.02 6.84 6.93 27.2M
2023-11-03 6.81 6.97 6.71 6.90 44.9M
2023-11-02 6.62 7.28 6.61 6.78 65.1M
2023-11-01 6.41 6.69 6.36 6.62 42.1M
2023-10-31 6.66 6.68 6.37 6.42 35.9M
2023-10-30 7.14 7.23 6.59 6.70 50.4M
2023-10-27 7.06 7.45 7.04 7.25 15.0M
2023-10-26 6.88 7.07 6.78 7.06 9.6M
2023-10-25 6.77 6.99 6.75 6.88 8.4M
2023-10-24 6.75 6.84 6.70 6.77 8.7M
2023-10-23 6.86 6.94 6.62 6.65 10.2M
2023-10-20 6.93 7.06 6.85 6.86 8.0M
2023-10-19 7.05 7.05 6.89 6.92 9.0M
2023-10-18 7.07 7.12 7.03 7.05 6.7M
2023-10-17 7.13 7.16 7.03 7.07 7.3M
2023-10-16 7.21 7.23 7.08 7.13 10.0M
2023-10-13 7.20 7.31 7.16 7.18 8.4M
2023-10-12 7.22 7.29 7.11 7.22 8.5M
2023-10-11 7.39 7.41 7.16 7.17 12.8M
2023-10-10 7.28 7.47 7.28 7.38 17.0M
2023-10-09 7.18 7.39 7.15 7.33 19.5M
2023-09-28 7.02 7.19 7.01 7.16 11.2M
2023-09-27 7.10 7.13 6.99 7.04 9.0M
2023-09-26 7.00 7.10 6.95 7.03 9.4M
2023-09-25 6.95 7.09 6.90 7.00 10.7M
2023-09-22 6.83 6.97 6.83 6.95 11.0M
2023-09-21 6.98 7.08 6.80 6.84 13.7M
2023-09-20 7.10 7.24 7.00 7.01 17.8M
2023-09-19 7.19 7.37 7.01 7.08 37.4M
2023-09-18 6.68 7.35 6.60 7.26 55.2M
2023-09-15 6.72 6.74 6.63 6.68 12.5M
2023-09-14 6.93 6.94 6.61 6.68 20.3M
2023-09-13 7.31 7.36 6.82 6.95 33.6M
2023-09-12 7.12 7.50 7.07 7.38 25.8M
2023-09-11 6.98 7.12 6.90 7.11 9.3M
2023-09-08 6.96 7.07 6.96 6.98 8.4M
2023-09-07 7.13 7.14 6.95 6.96 10.8M
2023-09-06 7.20 7.28 7.10 7.10 10.2M
2023-09-05 7.32 7.38 7.15 7.17 12.4M
2023-09-04 7.26 7.46 7.24 7.37 13.8M
2023-09-01 7.22 7.34 7.15 7.21 11.4M
2023-08-31 7.39 7.44 7.17 7.18 11.4M
2023-08-30 7.42 7.56 7.35 7.38 12.7M
2023-08-29 6.95 7.50 6.90 7.44 25.3M
2023-08-28 7.21 7.25 6.96 6.96 13.7M
2023-08-25 7.29 7.30 6.88 6.91 15.0M
2023-08-24 7.15 7.33 6.99 7.26 15.7M
2023-08-23 7.52 7.56 7.13 7.15 23.8M
2023-08-22 7.23 7.69 7.19 7.41 41.3M
2023-08-21 7.15 7.39 7.12 7.13 11.3M
2023-08-18 7.33 7.35 7.09 7.10 8.7M
2023-08-17 6.99 7.36 6.94 7.34 13.6M
2023-08-16 7.13 7.19 7.00 7.00 5.6M
2023-08-15 7.10 7.33 7.08 7.17 9.9M
2023-08-14 6.95 7.13 6.86 7.11 9.5M
2023-08-11 7.16 7.16 6.97 6.97 6.8M
2023-08-10 7.18 7.20 7.04 7.15 7.7M
2023-08-09 7.21 7.29 7.14 7.16 6.8M
2023-08-08 7.33 7.41 7.23 7.26 8.3M
2023-08-07 7.28 7.42 7.25 7.34 9.3M
2023-08-04 7.31 7.37 7.24 7.29 7.3M
2023-08-03 7.52 7.53 7.29 7.31 10.2M
2023-08-02 7.31 7.58 7.26 7.52 13.9M
2023-08-01 7.30 7.40 7.25 7.31 9.7M
2023-07-31 7.32 7.42 7.28 7.33 10.8M
2023-07-28 7.22 7.42 7.11 7.31 12.1M
2023-07-27 7.24 7.41 7.23 7.25 12.9M
2023-07-26 7.51 7.51 7.14 7.19 18.6M
2023-07-25 7.47 7.56 7.40 7.50 11.5M
2023-07-24 7.44 7.49 7.36 7.42 8.8M
2023-07-21 7.50 7.58 7.42 7.43 10.6M
2023-07-20 7.68 7.76 7.48 7.50 13.7M
2023-07-19 7.56 7.82 7.54 7.70 15.1M
2023-07-18 7.43 7.67 7.32 7.60 17.0M
2023-07-17 7.44 7.49 7.28 7.40 17.0M
2023-07-14 7.39 7.61 7.31 7.50 22.5M
2023-07-13 7.62 7.62 7.28 7.35 28.1M
2023-07-12 7.62 7.82 7.42 7.49 49.1M
2023-07-11 7.18 7.29 7.13 7.27 8.8M
2023-07-10 7.22 7.30 7.08 7.14 10.0M
2023-07-07 7.25 7.31 7.18 7.20 8.3M
2023-07-06 7.23 7.28 7.15 7.26 8.4M
2023-07-05 7.28 7.36 7.19 7.24 11.3M
2023-07-04 7.12 7.39 7.07 7.28 19.2M
2023-07-03 7.02 7.34 7.02 7.14 17.6M
2023-06-30 7.18 7.18 6.98 7.00 16.8M
2023-06-29 6.97 7.26 6.96 7.20 13.3M
2023-06-28 6.89 7.02 6.82 6.99 10.5M
2023-06-27 6.79 6.93 6.73 6.90 10.5M
2023-06-26 6.82 6.94 6.77 6.81 13.5M
2023-06-21 6.87 6.95 6.79 6.83 8.0M
2023-06-20 6.77 6.94 6.70 6.87 8.6M
2023-06-19 6.81 6.90 6.78 6.82 6.2M
2023-06-16 6.83 6.85 6.75 6.80 7.4M
2023-06-15 6.75 6.81 6.72 6.80 6.1M
2023-06-14 6.74 6.81 6.68 6.77 7.1M
2023-06-13 6.72 6.83 6.69 6.75 8.4M
2023-06-12 6.54 6.75 6.43 6.69 8.8M
2023-06-09 6.48 6.64 6.46 6.52 9.9M
2023-06-08 6.48 6.57 6.41 6.41 9.2M
2023-06-07 6.71 6.73 6.43 6.49 21.0M
2023-06-06 6.80 6.94 6.71 6.73 14.9M
2023-06-05 6.76 6.88 6.73 6.84 14.0M
2023-06-02 6.56 6.79 6.50 6.76 13.5M
2023-06-01 6.43 6.57 6.36 6.54 12.2M
2023-05-31 6.41 6.50 6.41 6.42 6.6M
2023-05-30 6.47 6.54 6.38 6.46 9.5M
2023-05-29 6.44 6.47 6.31 6.40 10.2M
2023-05-26 6.32 6.45 6.22 6.43 9.1M
2023-05-25 6.31 6.35 6.23 6.30 9.0M
2023-05-24 6.30 6.41 6.27 6.36 7.6M
2023-05-23 6.36 6.44 6.28 6.31 9.5M
2023-05-22 6.19 6.38 6.19 6.36 11.5M
2023-05-19 6.13 6.25 6.12 6.23 6.7M
2023-05-18 6.14 6.18 6.10 6.18 5.1M
2023-05-17 6.06 6.16 6.05 6.16 7.2M
2023-05-16 6.12 6.17 6.05 6.07 5.6M
2023-05-15 6.10 6.16 6.05 6.15 6.8M
2023-05-12 6.16 6.16 6.06 6.12 8.2M
2023-05-11 6.10 6.20 6.06 6.18 12.2M
2023-05-10 6.00 6.12 6.00 6.08 9.2M
2023-05-09 6.06 6.13 6.00 6.01 11.7M
2023-05-08 6.06 6.14 6.04 6.06 10.3M
2023-05-05 6.06 6.29 5.99 6.06 17.6M
2023-05-04 5.71 6.15 5.70 6.12 41.1M
2023-04-28 5.84 5.84 5.67 5.70 35.0M
2023-04-27 5.28 5.37 5.25 5.31 5.0M
2023-04-26 5.15 5.32 5.12 5.27 5.7M
2023-04-25 5.31 5.31 5.08 5.14 6.7M
2023-04-24 5.30 5.37 5.21 5.31 5.6M
2023-04-21 5.38 5.41 5.26 5.28 5.4M
2023-04-20 5.44 5.45 5.34 5.36 5.2M
2023-04-19 5.42 5.50 5.38 5.45 7.0M
2023-04-18 5.43 5.43 5.36 5.38 3.5M
2023-04-17 5.43 5.47 5.41 5.42 3.8M
2023-04-14 5.41 5.45 5.40 5.43 2.8M
2023-04-13 5.39 5.47 5.37 5.39 5.1M
2023-04-12 5.32 5.41 5.30 5.40 5.9M
2023-04-11 5.36 5.36 5.28 5.31 4.3M
2023-04-10 5.44 5.45 5.32 5.34 7.6M
2023-04-07 5.44 5.47 5.42 5.45 3.3M
2023-04-06 5.45 5.49 5.41 5.43 4.5M
2023-04-04 5.57 5.59 5.45 5.47 7.3M
2023-04-03 5.64 5.67 5.56 5.59 4.9M
2023-03-31 5.57 5.67 5.55 5.63 5.4M
2023-03-30 5.60 5.61 5.50 5.55 4.3M
2023-03-29 5.63 5.65 5.60 5.62 3.7M
2023-03-28 5.65 5.67 5.60 5.60 3.6M
2023-03-27 5.68 5.69 5.60 5.62 4.2M
2023-03-24 5.67 5.69 5.63 5.67 4.1M
2023-03-23 5.69 5.69 5.60 5.64 4.9M
2023-03-22 5.65 5.69 5.63 5.68 5.5M
2023-03-21 5.52 5.64 5.52 5.63 4.5M
2023-03-20 5.52 5.59 5.48 5.52 5.7M
2023-03-17 5.54 5.54 5.48 5.51 5.3M
2023-03-16 5.55 5.58 5.48 5.49 4.0M
2023-03-15 5.50 5.61 5.49 5.58 4.9M
2023-03-14 5.60 5.61 5.40 5.47 6.8M
2023-03-13 5.65 5.69 5.55 5.59 6.3M
2023-03-10 5.79 5.80 5.66 5.68 5.7M
2023-03-09 5.79 5.82 5.75 5.80 3.9M
2023-03-08 5.75 5.80 5.75 5.79 4.5M
2023-03-07 5.92 5.92 5.75 5.77 8.4M
2023-03-06 5.96 5.97 5.90 5.90 5.3M
2023-03-03 5.94 5.97 5.88 5.96 6.3M
2023-03-02 5.96 6.01 5.92 5.94 5.5M
2023-03-01 5.96 5.97 5.91 5.96 5.9M
2023-02-28 5.92 5.96 5.90 5.96 4.9M
2023-02-27 5.99 5.99 5.88 5.89 6.3M
2023-02-24 6.07 6.07 5.95 5.98 9.8M
2023-02-23 6.02 6.16 6.00 6.09 16.8M
2023-02-22 5.97 5.98 5.93 5.97 5.2M
2023-02-21 5.92 6.01 5.91 5.98 9.3M
2023-02-20 5.89 5.90 5.81 5.90 5.6M
2023-02-17 5.82 5.90 5.81 5.86 8.2M
2023-02-16 5.93 5.97 5.77 5.82 10.8M
2023-02-15 5.95 5.98 5.92 5.95 6.0M
2023-02-14 5.97 5.97 5.92 5.96 6.0M
2023-02-13 5.98 5.98 5.90 5.94 7.4M
2023-02-10 6.00 6.00 5.91 5.96 7.5M
2023-02-09 5.91 6.03 5.90 5.98 9.7M
2023-02-08 5.92 5.97 5.85 5.93 12.1M
2023-02-07 5.84 5.93 5.83 5.92 9.0M
2023-02-06 5.84 5.87 5.78 5.83 7.1M
2023-02-03 5.85 5.86 5.76 5.84 7.2M
2023-02-02 5.92 5.93 5.84 5.86 7.4M
2023-02-01 5.83 5.92 5.81 5.92 9.6M
2023-01-31 5.83 5.84 5.78 5.83 7.2M
2023-01-30 5.80 5.85 5.76 5.82 8.8M
2023-01-20 5.68 5.74 5.67 5.73 4.1M
2023-01-19 5.62 5.70 5.60 5.69 5.2M
2023-01-18 5.61 5.64 5.58 5.62 3.6M
2023-01-17 5.62 5.62 5.58 5.60 3.5M
2023-01-16 5.57 5.60 5.55 5.58 4.3M
2023-01-13 5.58 5.58 5.52 5.57 3.2M
2023-01-12 5.51 5.58 5.50 5.53 3.7M
2023-01-11 5.58 5.59 5.50 5.51 4.2M
2023-01-10 5.58 5.59 5.51 5.58 4.2M
2023-01-09 5.54 5.59 5.54 5.57 4.7M
2023-01-06 5.52 5.58 5.50 5.52 3.9M
2023-01-05 5.52 5.53 5.47 5.52 3.5M
2023-01-04 5.50 5.53 5.43 5.51 4.0M
2023-01-03 5.38 5.51 5.36 5.48 4.0M