Shanghai Automobile (603107)

603107
🏛️ China →
15.68
Última Actualización: 2025-09-30
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 17.21 17.23 16.72 16.74 4.3M
2024-12-30 17.64 17.70 17.20 17.21 4.9M
2024-12-27 17.57 17.85 17.39 17.71 5.3M
2024-12-26 17.52 17.71 17.48 17.58 4.5M
2024-12-25 18.00 18.02 17.51 17.59 5.9M
2024-12-24 17.80 18.44 17.45 18.16 8.2M
2024-12-23 18.60 18.60 17.65 17.68 8.3M
2024-12-20 18.25 18.65 17.96 18.56 13.2M
2024-12-19 18.56 18.58 18.23 18.28 13.2M
2024-12-18 17.88 19.07 17.61 18.96 22.9M
2024-12-17 17.52 18.37 17.40 17.88 12.7M
2024-12-16 17.80 18.12 17.50 17.61 7.7M
2024-12-13 17.42 18.33 17.34 17.80 14.3M
2024-12-12 17.45 17.63 17.34 17.51 6.7M
2024-12-11 17.05 18.10 17.05 17.58 12.4M
2024-12-10 17.34 17.45 16.92 16.94 4.7M
2024-12-09 16.96 17.15 16.86 17.00 3.9M
2024-12-06 16.86 17.00 16.72 16.96 3.5M
2024-12-05 16.75 17.03 16.70 16.93 3.6M
2024-12-04 17.17 17.17 16.81 16.88 3.8M
2024-12-03 17.24 17.24 17.06 17.16 2.9M
2024-12-02 17.20 17.28 17.04 17.24 3.8M
2024-11-29 16.71 17.16 16.67 17.03 4.6M
2024-11-28 16.70 16.85 16.61 16.67 2.8M
2024-11-27 16.63 16.71 16.18 16.71 3.9M
2024-11-26 16.91 17.05 16.63 16.69 3.0M
2024-11-25 16.77 17.05 16.62 16.99 3.8M
2024-11-22 17.55 17.65 16.76 16.78 5.4M
2024-11-21 17.64 17.75 17.39 17.55 4.5M
2024-11-20 17.10 17.75 17.07 17.64 6.9M
2024-11-19 17.00 17.36 16.72 17.19 5.4M
2024-11-18 17.01 17.94 17.01 17.15 5.8M
2024-11-15 17.35 17.69 16.98 16.99 6.0M
2024-11-14 18.38 18.39 17.35 17.42 10.2M
2024-11-13 17.80 18.50 17.59 18.40 14.8M
2024-11-12 17.70 17.99 17.37 17.52 7.7M
2024-11-11 17.47 17.67 17.33 17.65 5.9M
2024-11-08 17.65 17.69 17.32 17.40 6.2M
2024-11-07 17.24 17.51 17.15 17.51 6.2M
2024-11-06 17.15 17.53 17.01 17.25 7.1M
2024-11-05 16.87 17.17 16.75 17.12 5.2M
2024-11-04 16.58 16.99 16.51 16.95 3.6M
2024-11-01 16.75 16.98 16.51 16.51 4.1M
2024-10-31 16.81 16.90 16.69 16.80 3.5M
2024-10-30 16.74 17.01 16.64 16.81 2.9M
2024-10-29 17.45 17.49 16.90 16.90 5.3M
2024-10-28 17.21 17.45 17.14 17.45 4.8M
2024-10-25 16.88 17.23 16.88 17.21 4.1M
2024-10-24 17.07 17.18 16.89 16.93 2.8M
2024-10-23 17.05 17.26 16.92 17.07 4.4M
2024-10-22 16.82 17.11 16.70 17.05 4.2M
2024-10-21 16.91 17.12 16.81 16.86 4.8M
2024-10-18 16.56 17.07 16.50 16.90 4.2M
2024-10-17 16.81 17.02 16.56 16.57 2.8M
2024-10-16 16.60 16.95 16.52 16.80 2.6M
2024-10-15 17.38 17.44 16.86 16.86 3.8M
2024-10-14 17.50 17.50 16.98 17.40 4.2M
2024-10-11 17.21 17.88 16.89 17.37 6.3M
2024-10-10 17.06 17.60 16.88 17.21 5.2M
2024-10-09 18.30 18.46 17.02 17.05 9.2M
2024-10-08 19.75 19.75 17.91 18.76 16.1M
2024-09-30 17.27 18.16 16.81 17.97 14.0M
2024-09-27 16.17 16.65 16.03 16.59 5.6M
2024-09-26 15.51 15.94 15.41 15.94 5.0M
2024-09-25 15.60 15.87 15.48 15.53 4.8M
2024-09-24 15.18 15.49 15.09 15.47 3.7M
2024-09-23 15.13 15.22 14.98 15.17 1.2M
2024-09-20 15.26 15.33 15.01 15.13 1.7M
2024-09-19 15.11 15.40 15.08 15.23 2.0M
2024-09-18 14.88 15.15 14.73 15.11 1.8M
2024-09-13 15.20 15.27 14.91 14.91 1.8M
2024-09-12 15.62 15.62 15.19 15.27 2.4M
2024-09-11 15.58 15.66 15.46 15.50 2.5M
2024-09-10 15.48 15.93 15.48 15.81 4.7M
2024-09-09 15.12 15.85 14.85 15.45 3.8M
2024-09-06 15.33 15.47 15.03 15.07 1.8M
2024-09-05 15.30 15.39 15.23 15.33 1.3M
2024-09-04 15.38 15.39 15.20 15.23 1.6M
2024-09-03 15.14 15.40 15.13 15.40 1.7M
2024-09-02 15.37 15.55 15.15 15.19 2.3M
2024-08-30 15.30 15.55 15.18 15.36 3.3M
2024-08-29 14.80 15.25 14.75 15.15 2.3M
2024-08-28 14.80 14.97 14.73 14.86 1.2M
2024-08-27 15.09 15.09 14.80 14.85 1.5M
2024-08-26 15.06 15.20 14.98 15.11 1.5M
2024-08-23 15.15 15.15 14.87 15.01 1.8M
2024-08-22 15.35 15.50 15.03 15.10 2.4M
2024-08-21 15.47 15.62 15.38 15.43 2.1M
2024-08-20 16.09 16.10 15.45 15.49 4.7M
2024-08-19 16.12 16.39 16.02 16.22 3.3M
2024-08-16 16.15 16.30 16.07 16.11 2.9M
2024-08-15 16.00 16.25 15.90 16.19 3.0M
2024-08-14 16.09 16.22 15.99 16.10 2.8M
2024-08-13 16.10 16.25 15.86 16.16 3.3M
2024-08-12 16.94 16.99 16.06 16.15 6.4M
2024-08-09 16.97 17.19 16.76 17.11 5.8M
2024-08-08 17.34 17.43 16.81 16.98 8.8M
2024-08-07 17.57 18.15 17.56 17.94 17.8M
2024-08-06 17.09 17.31 16.72 17.28 8.7M
2024-08-05 17.28 17.58 16.71 16.80 8.8M
2024-08-02 17.71 18.10 17.37 17.37 16.2M
2024-08-01 17.95 19.24 17.49 18.18 26.1M
2024-07-31 15.90 17.49 15.80 17.49 10.0M
2024-07-30 15.64 15.90 15.45 15.90 2.5M
2024-07-29 15.66 15.88 15.60 15.68 2.0M
2024-07-26 15.74 15.96 15.56 15.66 3.2M
2024-07-25 14.99 15.55 14.83 15.37 3.0M
2024-07-24 15.32 15.43 14.95 14.95 3.1M
2024-07-23 15.70 16.11 15.46 15.47 2.9M
2024-07-22 15.73 15.84 15.65 15.80 2.1M
2024-07-19 15.90 16.08 15.81 15.84 2.9M
2024-07-18 16.20 16.40 15.70 15.96 5.2M
2024-07-17 16.50 16.99 15.97 16.60 7.3M
2024-07-16 16.01 16.66 15.98 16.32 6.2M
2024-07-15 15.80 16.50 15.46 16.20 4.5M
2024-07-12 15.70 15.97 15.65 15.85 2.9M
2024-07-11 15.36 16.27 15.36 15.90 5.3M
2024-07-10 15.06 15.30 14.98 15.16 1.9M
2024-07-09 14.62 15.06 14.45 15.06 2.6M
2024-07-08 15.00 15.09 14.59 14.62 1.7M
2024-07-05 15.04 15.19 14.78 15.04 1.5M
2024-07-04 15.45 15.60 15.01 15.04 2.1M
2024-07-03 15.80 15.83 15.35 15.40 2.2M
2024-07-02 15.92 16.05 15.70 15.83 1.6M
2024-07-01 15.89 16.07 15.58 15.92 1.9M
2024-06-28 15.89 16.17 15.83 15.89 1.6M
2024-06-27 16.26 16.27 15.89 15.89 1.8M
2024-06-26 16.10 16.31 15.81 16.29 2.3M
2024-06-25 15.87 16.47 15.75 16.05 2.6M
2024-06-24 16.60 16.60 15.73 15.79 3.0M
2024-06-21 16.58 16.79 16.34 16.68 1.5M
2024-06-20 16.88 17.10 16.55 16.58 2.1M
2024-06-19 17.30 17.30 16.83 16.84 2.5M
2024-06-18 17.18 17.48 17.08 17.47 2.9M
2024-06-17 16.97 17.24 16.91 17.05 1.7M
2024-06-14 17.25 17.25 16.89 17.04 1.8M
2024-06-13 17.09 17.32 17.01 17.12 2.2M
2024-06-12 16.86 17.18 16.84 17.08 1.8M
2024-06-11 16.81 17.00 16.40 16.96 2.3M
2024-06-07 16.81 16.88 16.51 16.78 2.4M
2024-06-06 17.51 17.62 16.50 16.51 4.6M
2024-06-05 17.77 17.91 17.46 17.46 1.9M
2024-06-04 17.90 17.91 17.54 17.79 2.6M
2024-06-03 18.30 18.38 17.77 17.90 2.8M
2024-05-31 18.17 18.33 18.13 18.23 2.2M
2024-05-30 18.01 18.25 17.90 18.10 2.2M
2024-05-29 17.91 18.20 17.88 18.07 2.2M
2024-05-28 18.15 18.20 17.85 17.95 1.7M
2024-05-27 17.97 18.18 17.70 18.14 2.5M
2024-05-24 18.49 18.50 17.92 17.93 3.2M
2024-05-23 18.90 19.00 18.40 18.42 3.7M
2024-05-22 18.83 18.99 18.71 18.95 2.4M
2024-05-21 19.16 19.16 18.85 18.88 2.9M
2024-05-20 19.00 19.36 18.95 19.18 4.5M
2024-05-17 18.63 18.86 18.50 18.86 3.0M
2024-05-16 18.70 18.89 18.50 18.63 3.3M
2024-05-15 18.96 19.08 18.58 18.62 3.7M
2024-05-14 18.75 19.10 18.75 19.06 4.0M
2024-05-13 19.33 19.33 18.69 18.76 6.3M
2024-05-10 20.18 20.20 19.60 19.60 6.5M
2024-05-09 19.75 20.28 19.60 20.16 7.0M
2024-05-08 19.72 20.10 19.72 19.85 5.9M
2024-05-07 20.22 20.22 19.80 19.81 7.4M
2024-05-06 20.15 20.29 19.99 20.23 7.8M
2024-04-30 20.22 20.53 19.93 19.97 8.1M
2024-04-29 20.35 20.35 19.59 20.07 10.3M
2024-04-26 20.85 20.96 20.29 20.40 14.1M
2024-04-25 21.02 21.26 20.72 21.11 12.6M
2024-04-24 20.27 21.92 20.27 21.29 21.2M
2024-04-23 20.10 20.57 19.84 20.19 12.3M
2024-04-22 19.36 21.20 18.71 20.72 19.8M
2024-04-19 19.92 20.13 19.31 19.36 9.7M
2024-04-18 19.70 20.89 18.81 20.29 18.1M
2024-04-17 17.71 20.46 17.71 20.04 17.1M
2024-04-16 20.32 21.15 19.19 19.68 24.3M
2024-04-15 18.93 19.94 18.51 19.80 18.5M
2024-04-12 18.64 20.07 18.41 19.12 22.5M
2024-04-11 17.10 18.84 17.00 18.84 13.0M
2024-04-10 17.71 17.75 16.96 17.13 2.9M
2024-04-09 17.15 17.65 17.15 17.65 2.7M
2024-04-08 17.63 17.82 17.27 17.29 2.4M
2024-04-03 17.95 17.95 17.40 17.63 2.8M
2024-04-02 18.24 18.45 17.86 17.96 3.3M
2024-04-01 17.90 18.33 17.84 18.25 3.1M
2024-03-29 17.81 18.13 17.70 17.82 2.7M
2024-03-28 17.06 17.91 17.01 17.62 3.5M
2024-03-27 18.10 18.14 17.20 17.21 3.8M
2024-03-26 18.03 18.30 17.80 18.19 3.8M
2024-03-25 18.76 18.80 18.00 18.03 4.3M
2024-03-22 19.28 19.28 18.72 18.80 4.6M
2024-03-21 19.41 19.55 19.09 19.30 4.2M
2024-03-20 19.30 19.50 19.25 19.42 3.4M
2024-03-19 19.54 19.66 19.30 19.32 5.7M
2024-03-18 19.05 19.77 19.05 19.63 8.2M
2024-03-15 18.54 18.98 18.47 18.93 4.7M
2024-03-14 18.88 19.05 18.35 18.64 5.1M
2024-03-13 18.86 19.17 18.80 18.87 6.4M
2024-03-12 18.60 19.09 18.47 19.04 8.3M
2024-03-11 18.03 18.47 18.03 18.46 4.3M
2024-03-08 18.15 18.30 17.89 18.07 4.3M
2024-03-07 18.55 18.73 18.02 18.20 6.6M
2024-03-06 18.20 18.67 18.10 18.42 7.1M
2024-03-05 18.05 18.46 17.69 18.32 6.8M
2024-03-04 18.51 18.56 17.83 18.23 5.2M
2024-03-01 18.35 18.71 18.25 18.52 6.0M
2024-02-29 17.10 18.19 17.05 18.19 8.0M
2024-02-28 19.10 19.37 17.38 17.38 13.5M
2024-02-27 18.20 19.26 18.06 19.10 11.2M
2024-02-26 18.14 18.49 17.94 18.24 8.0M
2024-02-23 17.75 18.14 17.48 18.06 8.9M
2024-02-22 17.43 17.73 17.28 17.69 7.3M
2024-02-21 17.03 17.97 16.89 17.43 9.4M
2024-02-20 16.82 17.58 16.65 17.27 7.3M
2024-02-19 16.50 17.05 16.50 17.00 7.3M
2024-02-08 15.32 16.53 15.32 16.42 7.0M
2024-02-07 16.25 16.70 15.30 15.32 7.9M
2024-02-06 15.20 16.66 14.50 16.17 8.3M
2024-02-05 17.60 17.60 15.83 15.83 7.9M
2024-02-02 18.40 18.86 16.89 17.59 8.8M
2024-02-01 19.17 19.36 18.16 18.24 8.8M
2024-01-31 20.00 20.77 19.44 19.44 11.1M
2024-01-30 23.00 23.00 21.60 21.60 20.2M
2024-01-29 24.00 24.00 24.00 24.00 5.9M
2024-01-26 21.80 22.66 21.45 21.82 15.3M
2024-01-25 20.85 22.76 20.36 22.26 18.2M
2024-01-24 20.25 21.28 19.78 20.69 9.6M
2024-01-23 19.22 20.09 19.04 19.76 5.5M
2024-01-22 20.40 20.47 18.70 19.03 5.0M
2024-01-19 20.68 21.08 20.50 20.52 2.3M
2024-01-18 21.16 21.24 20.35 20.86 4.1M
2024-01-17 21.78 21.95 21.16 21.16 3.4M
2024-01-16 22.04 22.09 21.60 21.95 3.1M
2024-01-15 22.18 22.27 21.82 21.99 2.9M
2024-01-12 22.50 22.74 22.32 22.32 3.9M
2024-01-11 22.11 22.66 21.91 22.59 4.7M
2024-01-10 22.11 22.36 21.42 22.11 4.4M
2024-01-09 22.23 22.71 21.91 22.08 4.9M
2024-01-08 23.10 23.25 22.21 22.21 5.9M
2024-01-05 23.26 24.20 23.12 23.21 8.1M
2024-01-04 23.00 23.78 22.90 23.37 7.9M
2024-01-03 23.17 23.21 22.77 22.95 3.9M
2024-01-02 23.19 23.48 23.12 23.22 3.7M