AVIC ShouGang Biomass Closed end (180801)

180801
🏛️ China →
11.96
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 12.75 12.85 12.60 12.60 0.9M
2024-12-30 12.76 12.90 12.62 12.75 1.0M
2024-12-27 12.76 12.84 12.73 12.75 0.6M
2024-12-26 12.76 12.83 12.73 12.73 0.6M
2024-12-25 12.74 12.89 12.72 12.76 0.7M
2024-12-24 12.83 12.90 12.72 12.76 0.4M
2024-12-23 12.71 12.89 12.66 12.87 0.5M
2024-12-20 12.68 12.78 12.65 12.71 0.8M
2024-12-19 12.77 12.77 12.65 12.68 0.6M
2024-12-18 12.88 12.88 12.77 12.77 0.4M
2024-12-17 12.87 12.98 12.80 12.88 0.7M
2024-12-16 12.90 13.00 12.82 12.88 0.5M
2024-12-13 12.84 12.92 12.72 12.92 0.5M
2024-12-12 12.91 13.00 12.84 12.85 0.5M
2024-12-11 12.71 12.92 12.61 12.90 0.6M
2024-12-10 12.52 12.73 12.49 12.71 0.6M
2024-12-09 12.57 12.57 12.52 12.55 0.4M
2024-12-06 12.52 12.59 12.45 12.57 0.9M
2024-12-05 12.49 12.52 12.30 12.52 0.6M
2024-12-04 12.50 12.50 12.46 12.49 1.0M
2024-12-03 12.60 12.60 12.46 12.50 0.6M
2024-12-02 12.45 12.50 12.40 12.49 0.9M
2024-11-29 12.40 12.43 12.40 12.43 1.2M
2024-11-28 12.45 12.45 12.40 12.43 0.5M
2024-11-27 12.48 12.50 12.44 12.46 0.7M
2024-11-26 12.48 12.49 12.44 12.48 0.7M
2024-11-25 12.52 12.56 12.48 12.48 0.7M
2024-11-22 12.51 12.53 12.48 12.52 0.9M
2024-11-21 12.48 12.54 12.45 12.51 0.6M
2024-11-20 12.50 12.59 12.49 12.49 0.3M
2024-11-19 12.50 12.52 12.48 12.50 0.4M
2024-11-18 12.51 12.51 12.49 12.50 0.7M
2024-11-15 12.56 12.75 12.51 12.52 0.5M
2024-11-14 12.67 12.67 12.61 12.64 0.6M
2024-11-13 12.71 12.75 12.65 12.67 1.0M
2024-11-12 12.60 12.78 12.60 12.71 0.6M
2024-11-11 12.56 12.60 12.48 12.60 0.8M
2024-11-08 12.53 12.60 12.53 12.56 1.2M
2024-11-07 12.48 12.58 12.47 12.52 1.3M
2024-11-06 12.41 12.50 12.40 12.48 0.6M
2024-11-05 12.58 12.67 12.47 12.49 0.6M
2024-11-04 12.78 12.78 12.58 12.58 0.6M
2024-11-01 12.89 12.95 12.77 12.78 0.4M
2024-10-31 13.08 13.08 12.87 12.87 0.8M
2024-10-30 12.98 13.08 12.89 12.92 0.9M
2024-10-29 13.00 13.00 12.90 13.00 1.2M
2024-10-28 13.11 13.11 12.94 13.00 0.8M
2024-10-25 13.20 13.20 13.10 13.11 0.7M
2024-10-24 13.36 13.36 13.20 13.20 1.0M
2024-10-23 13.36 13.36 13.30 13.36 0.8M
2024-10-22 13.37 13.40 13.30 13.36 0.5M
2024-10-21 13.38 13.38 13.27 13.38 0.9M
2024-10-18 13.56 13.56 13.29 13.39 0.9M
2024-10-17 13.33 13.35 13.29 13.32 0.7M
2024-10-16 13.39 13.39 13.30 13.33 0.7M
2024-10-15 13.40 13.42 13.35 13.38 0.8M
2024-10-14 13.39 13.45 13.27 13.40 0.9M
2024-10-11 13.29 13.50 13.20 13.43 0.4M
2024-10-10 13.28 13.33 13.26 13.33 0.9M
2024-10-09 13.35 13.35 13.15 13.33 1.0M
2024-10-08 13.35 13.50 12.93 13.35 1.3M
2024-09-30 13.51 13.51 13.13 13.35 1.2M
2024-09-27 13.54 13.54 13.42 13.53 0.8M
2024-09-26 13.48 13.58 13.48 13.55 0.7M
2024-09-25 13.53 13.57 13.40 13.57 0.4M
2024-09-24 13.43 13.57 13.43 13.56 0.5M
2024-09-23 13.46 13.61 13.34 13.52 0.5M
2024-09-20 13.51 13.51 13.45 13.50 0.7M
2024-09-19 13.51 13.51 13.40 13.51 0.4M
2024-09-18 13.35 13.57 13.35 13.52 0.4M
2024-09-13 13.61 13.61 13.48 13.57 0.5M
2024-09-12 13.47 13.53 13.44 13.51 0.6M
2024-09-11 13.67 13.67 13.44 13.49 0.4M
2024-09-10 13.46 13.54 13.44 13.54 0.5M
2024-09-09 13.59 13.59 13.46 13.54 0.8M
2024-09-06 13.74 13.74 13.55 13.60 1.1M
2024-09-05 13.61 13.81 13.54 13.74 0.5M
2024-09-04 13.73 13.73 13.58 13.63 0.8M
2024-09-03 13.81 13.86 13.70 13.74 0.9M
2024-09-02 13.79 13.82 13.74 13.81 0.6M
2024-08-30 13.81 13.85 13.77 13.80 0.6M
2024-08-29 13.82 13.93 13.74 13.81 0.4M
2024-08-28 13.81 13.83 13.74 13.82 0.8M
2024-08-27 13.81 13.82 13.75 13.81 0.2M
2024-08-26 13.83 13.83 13.75 13.81 0.3M
2024-08-23 13.78 13.83 13.78 13.83 0.5M
2024-08-22 13.82 13.82 13.67 13.82 0.7M
2024-08-21 13.83 13.83 13.65 13.82 0.6M
2024-08-20 13.98 13.98 13.65 13.76 0.4M
2024-08-19 14.07 14.16 14.05 14.14 0.6M
2024-08-16 14.13 14.14 14.04 14.09 0.7M
2024-08-15 14.02 14.14 14.02 14.09 0.5M
2024-08-14 13.92 14.00 13.81 13.98 0.8M
2024-08-13 13.90 13.93 13.83 13.92 0.7M
2024-08-12 13.99 13.99 13.90 13.93 0.9M
2024-08-09 14.13 14.13 12.91 14.00 0.8M
2024-08-08 14.09 14.18 14.07 14.14 0.4M
2024-08-07 13.92 14.14 13.88 14.13 0.4M
2024-08-06 13.75 13.93 13.75 13.92 0.7M
2024-08-05 13.73 13.80 13.69 13.79 0.6M
2024-08-02 13.65 13.75 13.61 13.73 0.6M
2024-08-01 13.59 13.68 13.50 13.65 0.5M
2024-07-31 13.58 13.62 13.58 13.59 0.5M
2024-07-30 13.52 13.62 13.49 13.62 0.6M
2024-07-29 13.56 13.56 13.51 13.56 0.5M
2024-07-26 13.50 13.58 13.41 13.56 0.7M
2024-07-25 13.45 13.50 13.40 13.50 0.8M
2024-07-24 13.55 13.55 13.48 13.50 0.6M
2024-07-23 13.56 13.56 13.43 13.55 0.7M
2024-07-22 13.56 13.60 13.50 13.56 0.8M
2024-07-19 13.43 13.58 13.43 13.56 0.7M
2024-07-18 13.51 13.59 13.44 13.56 0.5M
2024-07-17 13.54 13.58 13.54 13.55 0.8M
2024-07-16 13.50 13.60 13.47 13.57 0.6M
2024-07-15 13.37 13.50 13.33 13.50 0.6M
2024-07-12 13.36 13.38 13.31 13.37 0.7M
2024-07-11 13.24 13.36 13.24 13.36 0.6M
2024-07-10 13.16 13.29 13.16 13.27 0.5M
2024-07-09 13.14 13.20 13.14 13.20 0.7M
2024-07-08 13.19 13.19 13.09 13.18 0.9M
2024-07-05 13.15 13.19 13.15 13.19 0.3M
2024-07-04 13.15 13.19 13.10 13.19 0.4M
2024-07-03 13.20 13.20 13.10 13.19 0.6M
2024-07-02 13.14 13.20 13.04 13.20 0.8M
2024-07-01 13.18 13.18 13.08 13.17 0.5M
2024-06-28 13.15 13.18 13.05 13.18 0.4M
2024-06-27 13.03 13.15 13.00 13.15 0.3M
2024-06-26 13.15 13.15 13.02 13.04 0.5M
2024-06-25 13.10 13.14 13.08 13.08 0.4M
2024-06-24 13.14 13.20 13.12 13.14 0.6M
2024-06-21 13.17 13.17 13.07 13.15 0.9M
2024-06-20 13.17 13.19 13.16 13.17 0.6M
2024-06-19 13.16 13.20 13.16 13.20 0.8M
2024-06-18 13.18 13.20 13.13 13.20 0.7M
2024-06-17 13.20 13.20 13.16 13.20 0.6M
2024-06-14 13.15 13.20 13.14 13.20 0.7M
2024-06-13 13.16 13.18 13.14 13.18 0.8M
2024-06-12 13.15 13.19 13.14 13.18 0.4M
2024-06-11 13.16 13.19 13.14 13.19 0.8M
2024-06-07 13.19 13.23 13.15 13.19 0.4M
2024-06-06 13.19 13.23 13.14 13.19 0.6M
2024-06-05 13.09 13.19 13.09 13.19 0.5M
2024-06-04 12.98 13.13 12.90 13.13 0.7M
2024-06-03 13.07 13.11 13.02 13.02 0.6M
2024-05-31 13.08 13.10 13.06 13.07 0.2M
2024-05-30 13.15 13.15 13.06 13.08 0.6M
2024-05-29 13.15 13.25 13.13 13.16 0.6M
2024-05-28 13.20 13.20 13.11 13.16 0.5M
2024-05-27 13.10 13.22 13.10 13.15 0.3M
2024-05-24 13.03 13.10 13.03 13.10 0.5M
2024-05-23 13.05 13.07 13.01 13.07 0.5M
2024-05-22 13.02 13.07 12.93 13.05 0.7M
2024-05-21 13.11 13.13 12.99 13.04 1.1M
2024-05-20 12.99 13.13 12.96 13.11 1.0M
2024-05-17 12.94 12.99 12.90 12.99 0.5M
2024-05-16 13.04 13.08 12.93 12.95 1.0M
2024-05-15 13.05 13.05 12.95 13.04 0.6M
2024-05-14 13.09 13.14 13.00 13.06 1.1M
2024-05-13 13.16 13.16 13.06 13.12 0.7M
2024-05-10 13.20 13.20 13.15 13.18 0.6M
2024-05-09 13.26 13.26 13.13 13.22 1.1M
2024-05-08 13.34 13.36 13.15 13.26 1.2M
2024-05-07 13.29 13.37 13.29 13.35 0.8M
2024-05-06 13.26 13.31 13.25 13.29 0.3M
2024-04-30 13.24 13.30 13.13 13.28 0.9M
2024-04-29 13.29 13.35 13.19 13.24 0.4M
2024-04-26 13.23 13.33 13.13 13.29 0.8M
2024-04-25 13.32 13.32 13.20 13.27 0.6M
2024-04-24 13.23 13.29 13.00 13.26 0.4M
2024-04-23 13.60 13.63 13.40 13.51 0.8M
2024-04-22 13.71 13.72 13.56 13.60 0.8M
2024-04-19 13.67 13.80 13.60 13.71 0.9M
2024-04-18 13.71 13.71 13.65 13.67 0.5M
2024-04-17 13.67 13.73 13.65 13.71 0.6M
2024-04-16 13.59 13.73 13.55 13.67 0.6M
2024-04-15 13.68 13.73 13.50 13.59 0.4M
2024-04-12 13.63 13.69 13.55 13.66 0.3M
2024-04-11 13.60 13.63 13.56 13.63 1.2M
2024-04-10 13.50 13.62 13.46 13.60 0.9M
2024-04-09 13.36 13.53 13.36 13.50 0.4M
2024-04-08 13.61 13.61 13.33 13.36 0.8M
2024-04-03 13.60 13.63 13.54 13.61 0.6M
2024-04-02 13.45 13.61 13.45 13.60 0.3M
2024-04-01 13.42 13.45 13.39 13.45 0.6M
2024-03-29 13.50 13.50 13.39 13.42 0.6M
2024-03-28 13.65 13.65 13.42 13.50 0.7M
2024-03-27 13.57 13.73 13.52 13.65 0.5M
2024-03-26 13.40 13.60 13.37 13.56 0.5M
2024-03-25 13.44 13.55 13.14 13.55 1.1M
2024-03-22 13.78 13.89 13.13 13.45 1.4M
2024-03-21 13.82 13.85 13.67 13.80 0.4M
2024-03-20 13.83 13.84 13.66 13.84 0.6M
2024-03-19 13.88 13.90 13.80 13.84 0.5M
2024-03-18 13.67 13.88 13.67 13.88 0.7M
2024-03-15 13.61 13.68 13.50 13.67 0.8M
2024-03-14 13.66 13.68 13.44 13.65 0.9M
2024-03-13 13.82 13.88 13.66 13.70 0.9M
2024-03-12 13.73 13.82 13.72 13.82 0.9M
2024-03-11 13.58 13.74 13.58 13.73 0.8M
2024-03-08 13.48 13.62 13.37 13.58 1.6M
2024-03-07 13.40 13.60 13.32 13.48 1.6M
2024-03-06 13.44 13.62 13.33 13.39 1.5M
2024-03-05 13.44 13.58 13.33 13.44 1.7M
2024-03-04 13.13 13.50 13.12 13.44 1.2M
2024-03-01 12.93 13.25 12.90 13.13 2.6M
2024-02-29 12.86 13.00 12.80 12.93 1.3M
2024-02-28 13.12 13.12 12.90 12.91 1.3M
2024-02-27 13.35 13.49 12.99 13.16 1.5M
2024-02-26 13.01 13.49 13.00 13.35 1.1M
2024-02-23 12.67 13.01 12.67 13.01 1.2M
2024-02-22 12.68 12.72 12.65 12.67 1.7M
2024-02-21 12.70 12.80 12.63 12.68 1.1M
2024-02-20 12.55 12.91 12.55 12.70 1.1M
2024-02-19 12.21 12.55 12.21 12.55 0.9M
2024-02-08 12.04 12.25 12.04 12.20 1.0M
2024-02-07 11.94 12.07 11.86 12.04 1.0M
2024-02-06 11.90 11.97 11.86 11.95 1.3M
2024-02-05 12.00 12.02 11.92 11.92 1.3M
2024-02-02 12.02 12.04 11.99 12.00 1.1M
2024-02-01 12.02 12.07 12.00 12.02 1.0M
2024-01-31 12.06 12.09 12.01 12.02 1.2M
2024-01-30 12.09 12.09 12.01 12.06 1.0M
2024-01-29 12.05 12.09 12.01 12.09 1.0M
2024-01-26 12.04 12.13 12.01 12.03 1.0M
2024-01-25 11.96 12.18 11.95 12.04 1.3M
2024-01-24 11.98 12.15 11.94 12.00 1.1M
2024-01-23 11.95 12.02 11.95 11.98 1.3M
2024-01-22 12.10 12.18 11.98 11.99 1.5M
2024-01-19 11.91 12.18 11.91 12.09 1.1M
2024-01-18 12.16 12.16 11.97 11.99 1.1M
2024-01-17 11.92 12.18 11.90 12.16 1.2M
2024-01-16 11.76 11.99 11.76 11.92 0.9M
2024-01-15 11.78 11.78 11.65 11.78 0.8M
2024-01-12 11.71 11.80 11.71 11.77 0.7M
2024-01-11 11.66 11.76 11.65 11.71 0.7M
2024-01-10 11.65 11.80 11.62 11.66 0.8M
2024-01-09 11.83 11.83 11.53 11.66 0.8M
2024-01-08 12.13 12.30 11.84 11.84 0.9M
2024-01-05 12.23 12.27 12.08 12.13 0.5M
2024-01-04 12.29 12.46 12.07 12.27 0.7M
2024-01-03 12.24 12.43 12.18 12.33 0.7M
2024-01-02 12.40 12.40 12.20 12.30 1.0M