Shanghai Chengdi Construction (603887)

603887
🏛️ China →
16.95
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
2021-12-31 8.09 8.24 8.05 8.12 2.8M
2021-12-30 8.03 8.14 7.96 8.09 2.5M
2021-12-29 8.05 8.08 7.88 7.98 2.5M
2021-12-28 8.01 8.09 7.96 8.04 2.3M
2021-12-27 7.92 8.05 7.89 8.01 2.5M
2021-12-24 8.10 8.14 7.88 7.91 3.7M
2021-12-23 8.15 8.19 8.01 8.09 3.5M
2021-12-22 8.41 8.45 8.15 8.17 6.1M
2021-12-21 8.15 8.39 8.12 8.36 6.9M
2021-12-20 8.07 8.27 7.99 8.15 6.3M
2021-12-17 7.98 8.15 7.86 8.08 5.6M
2021-12-16 7.98 8.03 7.90 7.96 3.3M
2021-12-15 7.84 7.96 7.81 7.91 4.0M
2021-12-14 7.63 7.87 7.57 7.86 5.8M
2021-12-13 7.72 7.78 7.63 7.66 3.7M
2021-12-10 7.72 7.82 7.65 7.73 4.2M
2021-12-09 7.72 7.85 7.68 7.77 3.8M
2021-12-08 7.62 7.86 7.62 7.75 3.9M
2021-12-07 7.60 8.15 7.60 7.75 6.8M
2021-12-06 7.77 7.81 7.52 7.56 2.5M
2021-12-03 7.79 7.85 7.73 7.76 1.8M
2021-12-02 7.87 7.87 7.74 7.78 3.1M
2021-12-01 7.67 7.89 7.63 7.81 5.2M
2021-11-30 7.46 7.66 7.46 7.66 3.4M
2021-11-29 7.42 7.49 7.40 7.44 2.0M
2021-11-26 7.63 7.63 7.46 7.52 3.2M
2021-11-25 7.60 7.71 7.50 7.63 3.0M
2021-11-24 7.52 7.63 7.40 7.57 2.7M
2021-11-23 7.57 7.60 7.51 7.52 2.2M
2021-11-22 7.56 7.68 7.54 7.57 1.6M
2021-11-19 7.48 7.63 7.43 7.61 2.8M
2021-11-18 7.60 7.62 7.44 7.46 2.5M
2021-11-17 7.56 7.62 7.49 7.59 3.0M
2021-11-16 7.64 7.71 7.55 7.57 3.5M
2021-11-15 7.41 7.64 7.39 7.61 4.0M
2021-11-12 7.43 7.52 7.35 7.42 3.1M
2021-11-11 7.41 7.57 7.39 7.45 3.8M
2021-11-10 7.35 7.44 7.29 7.43 2.2M
2021-11-09 7.25 7.45 7.18 7.37 4.1M
2021-11-08 7.23 7.27 7.15 7.24 2.3M
2021-11-05 7.16 7.27 7.14 7.21 3.3M
2021-11-04 7.23 7.23 7.15 7.18 1.9M
2021-11-03 6.95 7.29 6.92 7.19 3.7M
2021-11-02 7.18 7.27 6.93 6.95 4.0M
2021-11-01 7.17 7.23 7.08 7.19 2.6M
2021-10-29 7.05 7.21 7.05 7.15 2.5M
2021-10-28 7.50 7.53 7.02 7.10 8.4M
2021-10-27 8.06 8.12 7.76 7.80 3.4M
2021-10-26 8.15 8.20 8.06 8.10 1.9M
2021-10-25 8.35 8.35 8.10 8.17 2.5M
2021-10-22 8.11 8.17 8.04 8.08 2.3M
2021-10-21 8.13 8.17 8.06 8.10 1.9M
2021-10-20 8.22 8.26 8.11 8.14 1.9M
2021-10-19 8.22 8.26 8.15 8.23 1.6M
2021-10-18 8.23 8.25 8.15 8.20 1.3M
2021-10-15 8.32 8.32 8.16 8.17 2.0M
2021-10-14 8.28 8.32 8.20 8.29 1.7M
2021-10-13 8.25 8.30 8.19 8.27 1.4M
2021-10-12 8.35 8.36 8.15 8.25 2.1M
2021-10-11 8.36 8.42 8.29 8.39 1.5M
2021-10-08 8.21 8.35 8.21 8.35 2.3M
2021-09-30 8.16 8.25 8.10 8.19 1.8M
2021-09-29 8.13 8.19 8.04 8.18 3.1M
2021-09-28 8.16 8.22 8.12 8.19 2.4M
2021-09-27 8.53 8.55 8.05 8.15 5.4M
2021-09-24 8.67 8.74 8.51 8.52 3.0M
2021-09-23 8.51 8.79 8.51 8.65 3.9M
2021-09-22 8.46 8.55 8.42 8.51 2.0M
2021-09-17 8.62 8.66 8.36 8.52 3.7M
2021-09-16 8.74 8.83 8.62 8.63 4.3M
2021-09-15 8.60 8.75 8.60 8.74 2.4M
2021-09-14 8.83 8.85 8.66 8.66 4.9M
2021-09-13 8.72 8.88 8.66 8.80 3.9M
2021-09-10 8.84 8.90 8.66 8.71 4.5M
2021-09-09 8.77 8.95 8.74 8.84 5.2M
2021-09-08 8.63 8.82 8.63 8.77 6.2M
2021-09-07 8.92 9.06 8.63 8.67 9.2M
2021-09-06 8.46 8.61 8.46 8.59 3.0M
2021-09-03 8.41 8.63 8.36 8.54 4.7M
2021-09-02 8.60 8.60 8.39 8.41 4.2M
2021-09-01 8.30 8.60 8.22 8.52 6.6M
2021-08-31 8.41 8.45 8.16 8.22 6.1M
2021-08-30 8.51 8.79 8.36 8.41 11.3M
2021-08-27 8.73 8.90 8.69 8.69 15.8M
2021-08-26 9.35 9.76 9.35 9.66 9.6M
2021-08-25 9.12 9.35 9.10 9.35 5.7M
2021-08-24 9.02 9.19 9.02 9.17 5.1M
2021-08-23 9.17 9.25 9.12 9.15 3.3M
2021-08-20 9.24 9.25 9.02 9.16 3.8M
2021-08-19 9.33 9.39 9.15 9.18 3.3M
2021-08-18 9.09 9.35 9.06 9.33 4.6M
2021-08-17 9.21 9.31 9.00 9.05 4.0M
2021-08-16 9.10 9.33 9.05 9.26 3.6M
2021-08-13 9.06 9.15 8.96 9.11 3.2M
2021-08-12 9.17 9.23 9.02 9.05 3.4M
2021-08-11 9.18 9.30 9.15 9.16 3.7M
2021-08-10 9.14 9.23 9.06 9.20 3.8M
2021-08-09 8.85 9.18 8.83 9.11 4.4M
2021-08-06 8.95 8.95 8.78 8.87 3.1M
2021-08-05 8.98 9.01 8.86 8.95 3.1M
2021-08-04 8.92 9.03 8.85 8.96 3.1M
2021-08-03 8.85 9.08 8.82 8.90 4.5M
2021-08-02 8.67 8.89 8.54 8.86 4.1M
2021-07-30 8.35 8.68 8.25 8.68 5.7M
2021-07-29 8.46 8.54 8.36 8.41 3.6M
2021-07-28 8.82 8.86 8.26 8.41 5.0M
2021-07-27 8.88 9.03 8.80 8.82 4.6M
2021-07-26 9.20 9.20 8.76 8.90 7.1M
2021-07-23 9.61 9.61 9.25 9.30 6.1M
2021-07-22 9.56 9.64 9.51 9.61 3.1M
2021-07-21 9.55 9.63 9.50 9.58 3.4M
2021-07-20 9.70 9.70 9.45 9.50 5.0M
2021-07-19 9.95 9.96 9.70 9.73 5.9M
2021-07-16 10.03 10.17 9.96 9.98 3.6M
2021-07-15 10.20 10.20 9.81 9.99 5.8M
2021-07-14 10.33 10.41 10.12 10.13 5.3M
2021-07-13 10.14 10.32 10.06 10.30 6.1M
2021-07-12 9.91 10.15 9.90 10.12 4.8M
2021-07-09 9.87 9.94 9.78 9.90 3.6M
2021-07-08 10.12 10.12 9.87 9.90 4.9M
2021-07-07 10.08 10.19 10.01 10.12 4.3M
2021-07-06 9.83 10.59 9.80 10.19 10.5M
2021-07-05 9.72 9.86 9.70 9.86 3.7M
2021-07-02 9.90 9.94 9.70 9.74 4.6M
2021-07-01 10.01 10.04 9.87 9.88 4.6M
2021-06-30 10.07 10.15 9.86 9.99 6.2M
2021-06-29 10.12 10.30 9.99 10.06 5.9M
2021-06-28 10.25 10.30 10.10 10.13 6.4M
2021-06-25 10.28 10.40 10.14 10.31 5.3M
2021-06-24 10.55 10.57 10.20 10.35 6.1M
2021-06-23 10.60 10.65 10.42 10.53 7.3M
2021-06-22 10.66 10.83 10.61 10.66 6.8M
2021-06-21 10.55 10.76 10.49 10.61 8.0M
2021-06-18 10.31 10.63 10.28 10.58 8.1M
2021-06-17 10.53 10.66 10.26 10.34 10.8M
2021-06-16 10.54 10.79 10.53 10.58 8.5M
2021-06-15 10.91 10.98 10.58 10.59 11.5M
2021-06-11 11.13 11.46 10.89 10.97 18.4M
2021-06-10 10.69 11.75 10.50 11.33 30.3M
2021-06-09 11.08 11.48 10.64 10.87 39.9M
2021-06-08 10.45 10.78 10.45 10.78 6.7M
2021-06-07 10.02 10.10 9.76 9.79 9.1M
2021-06-04 10.04 10.11 9.95 9.99 3.6M
2021-06-03 10.04 10.18 9.99 10.03 6.2M
2021-06-02 10.17 10.25 10.01 10.07 5.0M
2021-06-01 10.04 10.20 9.95 10.15 5.5M
2021-05-31 9.76 10.07 9.76 10.05 5.3M
2021-05-28 10.03 10.17 9.83 9.84 6.4M
2021-05-27 9.84 10.15 9.81 10.03 7.6M
2021-05-26 9.57 9.93 9.56 9.84 8.1M
2021-05-25 9.51 9.61 9.41 9.58 5.9M
2021-05-24 9.44 9.58 9.38 9.54 8.0M
2021-05-21 9.44 9.61 9.38 9.42 6.6M
2021-05-20 9.39 9.60 9.36 9.44 6.7M
2021-05-19 9.86 9.86 9.29 9.46 10.0M
2021-05-18 9.58 10.02 9.56 9.85 12.4M
2021-05-17 10.13 10.33 9.57 9.67 17.3M
2021-05-14 10.30 10.75 10.23 10.63 9.4M
2021-05-13 10.11 10.38 10.09 10.29 4.7M
2021-05-12 10.20 10.26 9.95 10.23 3.9M
2021-05-11 10.19 10.32 10.13 10.18 3.1M
2021-05-10 10.29 10.32 10.11 10.20 2.6M
2021-05-07 10.58 10.63 10.24 10.33 4.0M
2021-05-06 10.50 10.78 10.50 10.59 3.6M
2021-04-30 10.76 10.82 10.41 10.53 4.8M
2021-04-29 10.88 11.03 10.67 10.83 3.4M
2021-04-28 11.50 11.51 10.86 10.88 7.4M
2021-04-27 11.73 11.75 11.33 11.47 3.1M
2021-04-26 11.67 11.79 11.55 11.73 3.0M
2021-04-23 11.88 11.96 11.57 11.65 4.0M
2021-04-22 11.83 11.93 11.81 11.85 2.6M
2021-04-21 12.10 12.15 11.79 11.82 5.9M
2021-04-20 12.66 12.79 12.19 12.19 7.5M
2021-04-19 12.60 12.73 12.55 12.65 3.9M
2021-04-16 12.43 12.63 12.26 12.61 4.5M
2021-04-15 12.58 12.58 12.16 12.22 3.5M
2021-04-14 12.33 12.54 12.32 12.51 3.0M
2021-04-13 12.55 12.70 12.40 12.43 3.2M
2021-04-12 12.91 12.97 12.55 12.57 2.8M
2021-04-09 12.97 13.08 12.77 12.89 3.3M
2021-04-08 13.32 13.32 12.94 13.00 5.2M
2021-04-07 13.21 13.41 13.01 13.31 4.6M
2021-04-06 13.13 13.28 13.02 13.10 4.4M
2021-04-02 12.71 13.33 12.53 13.23 8.6M
2021-04-01 12.22 13.17 12.21 12.76 7.7M
2021-03-31 11.98 12.27 11.98 12.23 5.3M
2021-03-30 11.99 12.02 11.83 11.90 2.4M
2021-03-29 12.15 12.23 11.92 11.95 4.2M
2021-03-26 12.23 12.35 12.02 12.21 4.0M
2021-03-25 12.18 12.54 12.08 12.23 4.0M
2021-03-24 12.16 12.42 12.12 12.25 3.6M
2021-03-23 12.35 12.57 12.08 12.18 3.8M
2021-03-22 12.30 12.36 12.11 12.35 3.5M
2021-03-19 12.00 12.47 11.94 12.19 3.8M
2021-03-18 12.41 12.46 12.08 12.10 3.4M
2021-03-17 12.48 12.48 12.30 12.38 2.2M
2021-03-16 12.33 12.47 12.22 12.42 2.2M
2021-03-15 12.35 12.51 12.16 12.28 2.6M
2021-03-12 12.66 12.73 12.34 12.40 2.5M
2021-03-11 12.38 12.78 12.13 12.70 3.1M
2021-03-10 12.95 13.02 12.32 12.33 2.8M
2021-03-09 13.23 13.38 12.82 12.85 3.2M
2021-03-08 13.37 13.58 13.21 13.25 2.6M
2021-03-05 13.27 13.43 13.21 13.31 2.4M
2021-03-04 13.51 13.55 13.25 13.33 2.4M
2021-03-03 13.38 13.63 13.17 13.55 2.8M
2021-03-02 13.57 13.58 13.18 13.38 3.3M
2021-03-01 13.21 13.48 13.17 13.45 3.1M
2021-02-26 12.97 13.32 12.83 13.17 3.6M
2021-02-25 13.38 13.38 12.97 13.00 3.6M
2021-02-24 13.46 13.77 13.21 13.29 4.7M
2021-02-23 13.16 13.45 12.97 13.28 3.9M
2021-02-22 13.08 13.56 13.06 13.23 5.3M
2021-02-19 12.29 13.16 12.24 13.04 6.2M
2021-02-18 11.92 12.41 11.90 12.31 4.6M
2021-02-10 11.79 11.94 11.71 11.83 2.2M
2021-02-09 11.39 12.20 11.38 11.79 4.1M
2021-02-08 11.58 11.63 11.31 11.38 2.4M
2021-02-05 11.73 12.10 11.44 11.53 3.1M
2021-02-04 12.22 12.42 11.33 11.67 5.0M
2021-02-03 12.78 12.82 12.22 12.27 3.3M
2021-02-02 12.55 13.02 12.55 12.86 2.2M
2021-02-01 12.73 12.89 12.51 12.71 3.0M
2021-01-29 13.50 13.50 12.65 12.77 3.8M
2021-01-28 13.08 13.74 12.96 13.40 4.2M
2021-01-27 12.94 13.31 12.93 13.13 2.0M
2021-01-26 13.21 13.32 12.95 12.99 2.4M
2021-01-25 13.12 13.42 12.76 13.33 3.7M
2021-01-22 13.52 13.52 13.05 13.12 3.9M
2021-01-21 13.52 13.68 13.36 13.48 3.8M
2021-01-20 13.58 13.68 13.44 13.50 2.7M
2021-01-19 13.48 14.00 13.36 13.58 4.9M
2021-01-18 13.37 13.66 13.18 13.48 6.8M
2021-01-15 13.81 14.39 13.16 13.48 12.8M
2021-01-14 12.58 13.24 12.44 13.08 4.9M
2021-01-13 13.12 13.12 12.60 12.69 4.4M
2021-01-12 13.12 13.33 12.94 13.13 3.0M
2021-01-11 13.56 13.65 12.86 13.08 4.2M
2021-01-08 13.67 13.88 13.33 13.42 3.4M
2021-01-07 14.38 14.50 13.57 13.59 4.6M
2021-01-06 14.84 14.94 14.43 14.46 2.8M
2021-01-05 14.82 15.32 14.68 14.94 4.3M
2021-01-04 14.63 14.80 14.33 14.71 2.7M