Shahe Ind A (000014)

000014
🏛️ China →
19.06
Última Actualización: 2025-09-26
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
2022-12-30 10.19 10.29 10.04 10.19 11.7M
2022-12-29 10.50 10.51 10.10 10.14 18.9M
2022-12-28 10.30 10.85 10.19 10.66 27.2M
2022-12-27 10.26 10.70 10.22 10.43 23.7M
2022-12-26 10.03 10.36 9.84 10.25 17.8M
2022-12-23 9.88 10.38 9.88 10.30 21.5M
2022-12-22 10.02 10.28 9.90 9.95 20.6M
2022-12-21 9.39 10.04 9.39 9.78 15.7M
2022-12-20 10.29 10.29 9.62 9.62 22.9M
2022-12-19 10.25 10.73 10.11 10.69 28.3M
2022-12-16 10.24 10.55 10.00 10.28 27.2M
2022-12-15 9.95 10.18 9.64 10.18 15.7M
2022-12-14 10.10 10.13 9.87 9.98 15.1M
2022-12-13 9.95 10.39 9.86 10.26 22.1M
2022-12-12 10.13 10.23 9.98 10.09 18.4M
2022-12-09 9.99 10.44 9.99 10.29 32.9M
2022-12-08 9.98 10.26 9.93 9.98 28.8M
2022-12-07 9.98 10.20 9.90 10.07 25.0M
2022-12-06 10.80 11.05 10.05 10.31 54.8M
2022-12-05 10.40 11.12 10.38 11.12 52.7M
2022-12-02 10.33 10.36 9.90 10.11 37.7M
2022-12-01 10.80 10.96 10.26 10.84 56.6M
2022-11-30 10.93 11.65 10.93 11.10 75.9M
2022-11-29 10.59 10.59 10.03 10.59 53.4M
2022-11-28 9.53 9.88 9.33 9.63 28.0M
2022-11-25 9.50 10.38 9.50 9.96 46.6M
2022-11-24 9.64 10.07 9.45 9.54 48.8M
2022-11-23 9.01 9.29 8.99 9.15 18.5M
2022-11-22 9.22 9.29 8.96 9.00 12.1M
2022-11-21 9.08 9.08 8.85 9.04 11.4M
2022-11-18 9.05 9.47 8.93 9.13 18.0M
2022-11-17 9.02 9.17 8.86 9.05 10.5M
2022-11-16 9.14 9.27 8.96 9.03 14.8M
2022-11-15 9.22 9.38 9.06 9.22 25.0M
2022-11-14 9.50 9.50 8.97 9.07 37.5M
2022-11-11 8.61 9.30 8.58 9.20 34.1M
2022-11-10 8.35 8.52 8.29 8.45 8.3M
2022-11-09 8.44 8.67 8.41 8.42 10.6M
2022-11-08 8.40 8.47 8.29 8.39 7.0M
2022-11-07 8.21 8.40 8.16 8.39 9.0M
2022-11-04 8.11 8.27 8.08 8.24 9.1M
2022-11-03 8.08 8.21 8.05 8.09 8.4M
2022-11-02 7.88 8.25 7.88 8.15 12.9M
2022-11-01 7.99 8.11 7.89 8.02 13.4M
2022-10-31 7.70 7.89 7.48 7.79 12.1M
2022-10-28 7.90 7.95 7.53 7.57 9.1M
2022-10-27 7.71 7.96 7.65 7.91 9.7M
2022-10-26 7.69 7.75 7.59 7.71 6.8M
2022-10-25 7.70 7.78 7.50 7.61 9.3M
2022-10-24 8.17 8.19 7.73 7.74 13.6M
2022-10-21 8.35 8.43 8.13 8.17 10.8M
2022-10-20 8.35 8.35 8.14 8.17 10.0M
2022-10-19 8.32 8.50 8.30 8.38 12.2M
2022-10-18 8.45 8.58 8.31 8.37 12.5M
2022-10-17 8.18 8.52 8.09 8.44 14.6M
2022-10-14 8.24 8.38 8.17 8.32 14.0M
2022-10-13 8.11 8.27 8.03 8.16 13.0M
2022-10-12 7.99 8.30 7.83 8.27 14.7M
2022-10-11 8.21 8.24 7.96 8.01 14.3M
2022-10-10 8.33 8.61 8.24 8.33 19.6M
2022-09-30 8.22 8.48 8.07 8.26 18.5M
2022-09-29 8.34 8.44 8.05 8.07 14.8M
2022-09-28 8.71 8.79 8.25 8.27 18.9M
2022-09-27 9.00 9.09 8.38 8.84 25.9M
2022-09-26 8.88 9.47 8.88 9.00 24.8M
2022-09-23 9.42 9.73 8.74 8.88 28.8M
2022-09-22 9.50 9.75 9.37 9.48 21.8M
2022-09-21 9.33 9.84 9.16 9.65 29.4M
2022-09-20 9.87 10.24 9.51 9.58 36.2M
2022-09-19 9.10 10.32 9.08 9.97 42.9M
2022-09-16 10.32 10.59 9.84 9.84 53.0M
2022-09-15 9.91 10.93 9.60 10.93 73.1M
2022-09-14 8.83 9.94 8.81 9.94 56.7M
2022-09-13 9.23 9.31 8.95 9.04 21.1M
2022-09-09 9.12 9.58 9.05 9.41 32.4M
2022-09-08 9.19 9.28 8.93 9.11 22.8M
2022-09-07 9.12 9.59 8.70 9.42 37.4M
2022-09-06 8.93 9.81 8.90 9.27 46.3M
2022-09-05 8.80 9.01 8.61 8.92 24.5M
2022-09-02 9.24 9.24 8.66 8.86 33.3M
2022-09-01 8.20 9.04 8.19 9.04 18.4M
2022-08-31 8.34 8.49 8.22 8.22 5.8M
2022-08-30 8.36 8.51 8.30 8.38 5.7M
2022-08-29 8.18 8.32 8.05 8.31 4.9M
2022-08-26 8.35 8.41 8.23 8.26 4.7M
2022-08-25 8.38 8.52 8.24 8.35 5.0M
2022-08-24 8.52 8.61 8.33 8.33 5.6M
2022-08-23 8.47 8.61 8.39 8.55 6.7M
2022-08-22 8.50 8.53 8.32 8.45 6.4M
2022-08-19 8.30 8.50 8.30 8.49 8.0M
2022-08-18 8.30 8.42 8.24 8.30 5.1M
2022-08-17 8.24 8.34 8.19 8.32 5.7M
2022-08-16 8.09 8.30 8.05 8.27 7.1M
2022-08-15 8.11 8.19 8.04 8.08 4.5M
2022-08-12 8.06 8.18 7.97 8.14 6.0M
2022-08-11 7.97 8.12 7.97 8.05 5.4M
2022-08-10 7.95 8.00 7.87 7.98 6.2M
2022-08-09 7.91 8.13 7.85 7.97 8.5M
2022-08-08 7.92 8.11 7.90 7.95 5.2M
2022-08-05 7.83 7.92 7.78 7.90 3.9M
2022-08-04 7.80 7.92 7.65 7.88 4.2M
2022-08-03 7.78 8.05 7.75 7.79 4.8M
2022-08-02 8.25 8.25 7.73 7.86 7.3M
2022-08-01 8.39 8.46 8.20 8.27 6.1M
2022-07-29 8.58 8.65 8.38 8.52 7.0M
2022-07-28 8.41 8.54 8.35 8.47 5.8M
2022-07-27 8.53 8.65 8.39 8.41 6.9M
2022-07-26 8.26 8.66 8.22 8.57 11.8M
2022-07-25 8.22 8.52 8.22 8.27 6.5M
2022-07-22 8.15 8.30 8.11 8.26 6.7M
2022-07-21 8.25 8.34 8.11 8.15 4.5M
2022-07-20 8.36 8.36 8.20 8.25 4.2M
2022-07-19 8.30 8.33 8.11 8.30 5.5M
2022-07-18 7.81 8.37 7.81 8.30 12.8M
2022-07-15 8.34 8.40 7.80 7.82 12.8M
2022-07-14 8.69 8.70 8.37 8.41 7.2M
2022-07-13 8.40 8.68 8.40 8.56 6.3M
2022-07-12 8.39 8.53 8.32 8.43 4.8M
2022-07-11 8.55 8.55 8.35 8.38 4.9M
2022-07-08 8.51 8.67 8.47 8.54 5.3M
2022-07-07 8.43 8.70 8.41 8.57 7.3M
2022-07-06 8.64 8.75 8.40 8.44 8.8M
2022-07-05 8.80 8.87 8.62 8.71 8.9M
2022-07-04 8.87 8.94 8.69 8.82 11.5M
2022-07-01 9.08 9.22 8.88 8.94 13.3M
2022-06-30 9.19 9.24 8.90 9.11 21.5M
2022-06-29 8.85 9.36 8.85 9.36 29.9M
2022-06-28 8.95 9.07 8.87 8.91 11.3M
2022-06-27 8.90 9.07 8.88 8.97 9.7M
2022-06-24 8.85 9.05 8.82 8.97 12.1M
2022-06-23 8.61 9.15 8.42 8.96 17.9M
2022-06-22 8.87 8.91 8.64 8.66 10.8M
2022-06-21 8.73 9.20 8.72 8.93 20.6M
2022-06-20 8.54 8.94 8.48 8.79 12.3M
2022-06-17 8.73 8.86 8.55 8.59 10.0M
2022-06-16 8.79 8.87 8.63 8.84 10.9M
2022-06-15 8.84 9.06 8.64 8.81 15.0M
2022-06-14 8.58 8.86 8.43 8.78 12.2M
2022-06-13 9.03 9.06 8.58 8.71 16.2M
2022-06-10 9.06 9.31 8.96 9.13 10.9M
2022-06-09 9.02 9.44 9.02 9.17 16.8M
2022-06-08 9.36 9.38 8.97 9.13 16.0M
2022-06-07 9.18 9.50 9.13 9.50 21.7M
2022-06-06 9.38 9.53 9.12 9.21 17.5M
2022-06-02 9.75 9.89 9.41 9.41 22.2M
2022-06-01 9.52 10.36 9.33 9.74 39.8M
2022-05-31 8.85 9.70 8.70 9.70 22.0M
2022-05-30 8.91 9.09 8.74 8.82 13.6M
2022-05-27 8.80 9.30 8.59 9.10 20.9M
2022-05-26 9.28 9.46 8.93 8.96 18.1M
2022-05-25 9.13 9.32 8.96 9.20 14.4M
2022-05-24 9.33 9.43 8.92 9.20 21.5M
2022-05-23 9.63 9.72 9.28 9.35 15.9M
2022-05-20 9.71 9.99 9.47 9.53 24.3M
2022-05-19 9.07 9.96 9.04 9.78 37.2M
2022-05-18 8.92 9.57 8.92 9.32 31.7M
2022-05-17 9.26 9.62 9.07 9.17 38.5M
2022-05-16 10.25 10.84 9.72 9.75 69.1M
2022-05-13 8.79 9.87 8.60 9.87 44.6M
2022-05-12 9.32 9.36 8.79 8.97 29.8M
2022-05-11 9.08 9.57 8.89 9.42 44.5M
2022-05-10 8.58 9.31 8.53 9.26 38.5M
2022-05-09 8.83 9.12 8.67 8.79 28.2M
2022-05-06 8.68 9.40 8.58 8.83 36.5M
2022-05-05 9.50 9.82 8.83 9.18 53.1M
2022-04-29 9.17 9.82 8.83 9.82 58.0M
2022-04-28 7.71 8.92 7.71 8.92 38.8M
2022-04-27 7.42 8.44 7.29 8.12 29.3M
2022-04-26 7.79 8.12 7.58 7.67 19.0M
2022-04-25 8.08 8.69 7.72 7.78 22.8M
2022-04-22 7.80 8.37 7.67 8.19 17.1M
2022-04-21 9.01 9.01 8.12 8.12 19.8M
2022-04-20 9.25 9.41 8.67 9.02 24.4M
2022-04-19 8.91 9.21 8.57 9.21 21.7M
2022-04-18 8.73 9.29 8.51 8.89 22.5M
2022-04-15 9.21 9.53 8.81 9.09 28.4M
2022-04-14 8.96 9.67 8.96 9.44 34.3M
2022-04-13 9.12 9.42 9.00 9.24 31.3M
2022-04-12 8.77 9.44 8.68 9.00 35.5M
2022-04-11 9.59 9.72 9.10 9.10 33.2M
2022-04-08 10.06 11.15 9.97 10.11 61.3M
2022-04-07 11.15 12.17 11.08 11.08 69.8M
2022-04-06 12.08 12.32 11.90 12.32 13.1M
2022-04-01 10.83 11.20 10.42 11.20 40.6M
2022-03-31 10.18 10.18 9.78 10.18 17.1M
2022-03-30 8.46 9.26 8.45 9.26 38.3M
2022-03-29 8.22 8.79 8.01 8.42 20.2M
2022-03-28 8.02 8.32 7.87 8.21 10.4M
2022-03-25 8.11 8.23 7.87 8.04 10.5M
2022-03-24 7.96 8.41 7.92 8.10 11.5M
2022-03-23 7.99 8.37 7.83 8.12 13.5M
2022-03-22 7.83 8.13 7.75 8.06 11.4M
2022-03-21 7.67 8.04 7.62 7.96 15.3M
2022-03-18 7.42 7.72 7.19 7.62 11.5M
2022-03-17 7.40 7.58 7.29 7.40 11.3M
2022-03-16 6.97 7.13 6.75 7.09 6.9M
2022-03-15 7.37 7.46 6.82 6.82 8.7M
2022-03-14 7.41 7.66 7.35 7.37 8.3M
2022-03-11 7.01 7.58 7.01 7.48 11.1M
2022-03-10 7.05 7.34 6.99 7.15 4.8M
2022-03-09 7.13 7.20 6.66 6.99 5.8M
2022-03-08 7.41 7.42 7.04 7.14 6.3M
2022-03-07 7.32 7.50 7.25 7.42 6.1M
2022-03-04 7.36 7.40 7.21 7.33 5.0M
2022-03-03 7.42 7.58 7.38 7.40 4.6M
2022-03-02 7.31 7.49 7.25 7.43 4.9M
2022-03-01 7.25 7.35 7.08 7.31 4.0M
2022-02-28 7.42 7.42 7.17 7.22 4.8M
2022-02-25 7.46 7.55 7.30 7.42 5.6M
2022-02-24 7.42 7.62 7.18 7.27 8.8M
2022-02-23 7.52 7.59 7.37 7.42 8.3M
2022-02-22 7.40 7.67 7.28 7.54 11.8M
2022-02-21 7.41 7.50 7.24 7.42 9.7M
2022-02-18 7.19 7.52 7.02 7.36 12.2M
2022-02-17 7.71 7.72 7.17 7.21 16.5M
2022-02-16 7.80 8.02 7.40 7.67 30.5M
2022-02-15 7.05 7.70 6.92 7.70 23.1M
2022-02-14 6.83 7.05 6.80 7.00 5.4M
2022-02-11 7.02 7.12 6.89 6.92 4.9M
2022-02-10 6.98 7.25 6.93 7.01 2.6M
2022-02-09 7.05 7.15 6.98 7.04 4.1M
2022-02-08 6.88 7.11 6.74 7.07 5.7M
2022-02-07 6.79 6.92 6.62 6.82 4.4M
2022-01-28 6.40 6.87 6.40 6.77 7.4M
2022-01-27 6.67 6.96 6.40 6.46 8.0M
2022-01-26 6.45 6.75 6.42 6.56 3.5M
2022-01-25 6.72 6.79 6.45 6.45 3.3M
2022-01-24 6.85 6.92 6.71 6.72 3.1M
2022-01-21 6.69 6.92 6.63 6.85 5.0M
2022-01-20 7.02 7.12 6.62 6.66 8.1M
2022-01-19 6.92 7.42 6.83 7.00 8.4M
2022-01-18 7.07 7.19 6.82 6.88 7.5M
2022-01-17 7.31 7.31 6.99 7.08 7.2M
2022-01-14 7.27 7.46 7.12 7.27 9.1M
2022-01-13 7.24 7.58 7.20 7.33 8.8M
2022-01-12 7.22 7.81 7.01 7.23 10.7M
2022-01-11 6.98 7.63 6.97 7.34 18.7M
2022-01-10 6.77 7.12 6.73 7.07 7.2M
2022-01-07 6.96 7.08 6.82 6.87 5.7M
2022-01-06 6.77 7.04 6.77 6.95 7.8M
2022-01-05 6.81 6.89 6.69 6.82 7.3M
2022-01-04 6.48 6.92 6.47 6.82 11.1M