Shanghai Construction (600170)

600170
🏛️ China →
2.96
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 3.05 3.08 3.03 3.04 67,548.8K
09:35 3.04 3.05 3.02 3.02 43,794.3K
09:40 3.03 3.05 3.02 3.02 32,067.3K
09:45 3.02 3.03 3.01 3.01 35,199.2K
09:50 3.02 3.02 3.00 3.01 42,403.0K
09:55 3.02 3.03 3.01 3.02 21,638.8K
10:00 3.02 3.02 3.01 3.01 13,153.0K
10:05 3.02 3.03 3.01 3.02 20,295.2K
10:10 3.02 3.03 3.01 3.02 15,674.0K
10:15 3.02 3.05 3.02 3.05 23,168.5K
10:20 3.05 3.05 3.04 3.04 12,013.0K
10:25 3.05 3.05 3.03 3.03 7,026.9K
10:30 3.04 3.04 3.03 3.03 5,769.5K
10:35 3.04 3.04 3.02 3.03 8,768.4K
10:40 3.02 3.04 3.02 3.03 7,778.6K
10:45 3.02 3.04 3.02 3.04 8,526.0K
10:50 3.04 3.04 3.02 3.02 7,092.1K
10:55 3.03 3.03 3.02 3.02 5,210.3K
11:00 3.03 3.03 3.02 3.02 6,217.5K
11:05 3.03 3.03 3.02 3.03 5,206.2K
11:10 3.03 3.03 3.01 3.02 9,244.9K
11:15 3.02 3.02 3.01 3.01 4,278.9K
11:20 3.02 3.02 3.00 3.01 20,499.8K
11:25 3.01 3.02 3.01 3.02 5,175.6K
13:00 3.02 3.03 3.00 3.00 11,297.3K
13:05 3.00 3.02 3.00 3.01 7,652.6K
13:10 3.01 3.03 3.01 3.02 10,109.1K
13:15 3.02 3.02 3.01 3.02 3,914.8K
13:20 3.01 3.02 3.01 3.02 5,912.1K
13:25 3.01 3.02 3.01 3.01 5,158.0K
13:30 3.01 3.02 3.01 3.01 6,744.0K
13:35 3.01 3.02 3.01 3.01 10,697.5K
13:40 3.02 3.02 3.01 3.01 3,885.1K
13:45 3.02 3.02 3.01 3.01 4,897.3K
13:50 3.02 3.02 3.00 3.01 10,472.0K
13:55 3.01 3.01 2.99 3.00 38,739.1K
14:00 2.99 3.00 2.99 2.99 9,559.7K
14:05 3.00 3.00 2.99 3.00 7,293.4K
14:10 3.00 3.00 2.98 2.98 15,906.4K
14:15 2.98 3.00 2.98 2.99 20,138.7K
14:20 2.99 3.00 2.98 2.98 12,364.5K
14:25 2.98 2.99 2.97 2.98 21,296.9K
14:30 2.98 2.99 2.97 2.98 15,414.1K
14:35 2.97 2.98 2.96 2.97 31,579.0K
14:40 2.98 2.98 2.97 2.98 15,474.0K
14:45 2.97 2.98 2.97 2.97 16,420.6K
14:50 2.97 2.98 2.96 2.96 39,032.7K
14:55 2.96 2.97 2.96 2.96 12,580.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 3.05 3.08 2.96 2.96 777.5M
2025-09-25 3.18 3.26 3.08 3.09 969.1M
2025-09-24 3.35 3.36 3.16 3.25 1,476.2M
2025-09-23 3.13 3.58 3.01 3.50 2,150.9M
2025-09-22 3.15 3.64 3.14 3.25 1,727.4M
2025-09-19 3.66 3.74 3.49 3.49 815.7M
2025-09-18 3.54 3.88 3.53 3.88 2,294.9M
2025-09-17 3.38 3.53 3.10 3.53 2,192.8M
2025-09-16 3.21 3.21 3.21 3.21 168.4M
2025-09-15 2.92 2.92 2.92 2.92 188.6M
2025-09-12 2.41 2.65 2.40 2.65 550.5M
2025-09-11 2.40 2.42 2.39 2.41 148.9M
2025-09-10 2.41 2.41 2.39 2.40 93.2M
2025-09-09 2.39 2.41 2.39 2.40 135.8M
2025-09-08 2.39 2.41 2.38 2.39 151.0M
2025-09-05 2.39 2.40 2.37 2.39 184.2M
2025-09-04 2.41 2.41 2.38 2.40 170.3M
2025-09-03 2.45 2.46 2.40 2.41 143.1M
2025-09-02 2.47 2.47 2.43 2.45 138.8M
2025-09-01 2.43 2.47 2.42 2.47 224.3M
2025-08-29 2.44 2.48 2.41 2.42 199.1M
2025-08-28 2.43 2.47 2.39 2.44 178.9M
2025-08-27 2.48 2.49 2.43 2.43 167.5M
2025-08-26 2.49 2.49 2.47 2.49 140.9M
2025-08-25 2.45 2.51 2.44 2.49 322.2M
2025-08-22 2.42 2.45 2.40 2.45 181.5M
2025-08-21 2.41 2.43 2.40 2.42 153.7M
2025-08-20 2.39 2.41 2.39 2.41 130.8M
2025-08-19 2.41 2.42 2.39 2.40 131.7M
2025-08-18 2.40 2.42 2.40 2.41 149.2M
2025-08-15 2.40 2.41 2.39 2.40 144.0M
2025-08-14 2.43 2.44 2.39 2.39 137.9M
2025-08-13 2.44 2.45 2.42 2.43 131.4M
2025-08-12 2.45 2.45 2.43 2.43 77.2M
2025-08-11 2.44 2.45 2.42 2.45 93.2M
2025-08-08 2.41 2.44 2.41 2.44 113.7M
2025-08-07 2.42 2.43 2.40 2.41 88.4M
2025-08-06 2.42 2.43 2.40 2.41 112.8M
2025-08-05 2.43 2.45 2.42 2.43 122.0M
2025-08-04 2.42 2.43 2.40 2.43 77.9M
2025-08-01 2.42 2.44 2.41 2.43 79.0M
2025-07-31 2.47 2.48 2.41 2.42 152.1M
2025-07-30 2.52 2.55 2.51 2.53 133.5M
2025-07-29 2.51 2.53 2.50 2.53 112.6M
2025-07-28 2.52 2.53 2.50 2.51 117.2M
2025-07-25 2.54 2.54 2.49 2.50 148.3M
2025-07-24 2.52 2.56 2.49 2.54 215.2M
2025-07-23 2.56 2.58 2.51 2.52 217.2M
2025-07-22 2.48 2.55 2.46 2.55 289.9M
2025-07-21 2.43 2.51 2.43 2.49 286.4M
2025-07-18 2.42 2.43 2.41 2.43 71.7M
2025-07-17 2.43 2.43 2.41 2.42 66.7M
2025-07-16 2.44 2.45 2.41 2.42 84.8M
2025-07-15 2.47 2.47 2.42 2.44 119.9M
2025-07-14 2.47 2.49 2.46 2.47 123.1M
2025-07-11 2.47 2.48 2.45 2.47 146.3M
2025-07-10 2.42 2.48 2.42 2.47 151.4M
2025-07-09 2.41 2.44 2.41 2.42 149.3M
2025-07-08 2.40 2.42 2.39 2.41 83.9M
2025-07-07 2.40 2.41 2.39 2.41 55.5M
2025-07-04 2.40 2.41 2.39 2.40 77.5M
2025-07-03 2.41 2.42 2.40 2.40 52.7M
2025-07-02 2.39 2.42 2.38 2.42 133.6M
2025-07-01 2.40 2.40 2.38 2.39 61.2M
2025-06-30 2.40 2.41 2.38 2.39 72.0M
2025-06-27 2.40 2.41 2.39 2.40 90.3M
2025-06-26 2.40 2.41 2.39 2.39 72.3M
2025-06-25 2.39 2.41 2.38 2.40 90.4M
2025-06-24 2.38 2.39 2.37 2.38 63.0M
2025-06-23 2.37 2.38 2.36 2.37 39.8M
2025-06-20 2.35 2.38 2.35 2.38 67.6M
2025-06-19 2.37 2.38 2.35 2.36 79.3M
2025-06-18 2.38 2.39 2.37 2.38 46.2M
2025-06-17 2.39 2.39 2.38 2.38 31.4M
2025-06-16 2.38 2.39 2.38 2.39 38.5M
2025-06-13 2.40 2.40 2.38 2.39 90.4M
2025-06-12 2.39 2.40 2.38 2.40 58.3M
2025-06-11 2.39 2.41 2.39 2.39 63.5M
2025-06-10 2.41 2.41 2.39 2.39 72.1M
2025-06-09 2.41 2.41 2.39 2.40 68.8M
2025-06-06 2.39 2.41 2.38 2.41 98.8M
2025-06-05 2.39 2.39 2.37 2.38 53.5M
2025-06-04 2.39 2.39 2.37 2.39 47.2M
2025-06-03 2.37 2.39 2.37 2.38 56.5M
2025-05-30 2.38 2.39 2.37 2.38 61.8M
2025-05-29 2.37 2.39 2.36 2.38 58.2M
2025-05-28 2.37 2.38 2.36 2.36 34.6M
2025-05-27 2.38 2.38 2.36 2.37 46.8M
2025-05-26 2.36 2.38 2.35 2.37 51.3M
2025-05-23 2.38 2.39 2.36 2.36 69.4M
2025-05-22 2.40 2.41 2.38 2.38 74.9M
2025-05-21 2.41 2.41 2.39 2.40 58.1M
2025-05-20 2.40 2.41 2.39 2.41 58.8M
2025-05-19 2.39 2.41 2.38 2.40 75.7M
2025-05-16 2.41 2.42 2.39 2.40 88.4M
2025-05-15 2.43 2.43 2.40 2.40 76.6M
2025-05-14 2.41 2.43 2.40 2.43 108.5M
2025-05-13 2.43 2.43 2.40 2.41 98.8M
2025-05-12 2.41 2.42 2.40 2.42 122.1M
2025-05-09 2.43 2.43 2.40 2.41 123.4M
2025-05-08 2.43 2.44 2.41 2.42 131.2M
2025-05-07 2.44 2.47 2.42 2.44 178.8M
2025-05-06 2.43 2.44 2.40 2.43 192.0M
2025-04-30 2.50 2.51 2.40 2.41 372.8M
2025-04-29 2.59 2.59 2.55 2.57 101.3M
2025-04-28 2.63 2.63 2.58 2.58 105.5M
2025-04-25 2.62 2.64 2.61 2.63 99.6M
2025-04-24 2.62 2.65 2.60 2.62 115.2M
2025-04-23 2.66 2.68 2.62 2.62 136.5M
2025-04-22 2.64 2.69 2.63 2.67 155.8M
2025-04-21 2.64 2.66 2.61 2.65 174.3M
2025-04-18 2.59 2.65 2.57 2.65 180.2M
2025-04-17 2.56 2.65 2.54 2.59 215.8M
2025-04-16 2.53 2.57 2.51 2.54 171.1M
2025-04-15 2.54 2.55 2.51 2.52 118.2M
2025-04-14 2.52 2.56 2.52 2.55 126.8M
2025-04-11 2.52 2.54 2.50 2.52 129.8M
2025-04-10 2.53 2.55 2.50 2.53 187.3M
2025-04-09 2.44 2.52 2.35 2.52 247.5M
2025-04-08 2.44 2.49 2.44 2.46 221.1M
2025-04-07 2.60 2.62 2.40 2.43 321.0M
2025-04-03 2.60 2.68 2.60 2.67 190.8M
2025-04-02 2.65 2.66 2.60 2.63 210.3M
2025-04-01 2.56 2.73 2.55 2.67 386.6M
2025-03-31 2.52 2.57 2.52 2.55 204.0M
2025-03-28 2.53 2.54 2.49 2.50 94.4M
2025-03-27 2.55 2.55 2.52 2.53 80.8M
2025-03-26 2.55 2.56 2.53 2.55 68.5M
2025-03-25 2.52 2.57 2.51 2.56 111.5M
2025-03-24 2.55 2.56 2.50 2.53 126.5M
2025-03-21 2.53 2.58 2.52 2.54 149.3M
2025-03-20 2.53 2.54 2.52 2.53 75.5M
2025-03-19 2.54 2.56 2.52 2.53 74.1M
2025-03-18 2.57 2.58 2.54 2.54 104.8M
2025-03-17 2.56 2.62 2.56 2.57 189.9M
2025-03-14 2.52 2.56 2.50 2.55 197.3M
2025-03-13 2.50 2.55 2.49 2.52 182.7M
2025-03-12 2.49 2.50 2.47 2.49 94.5M
2025-03-11 2.47 2.49 2.46 2.49 82.1M
2025-03-10 2.49 2.50 2.47 2.48 79.4M
2025-03-07 2.50 2.50 2.48 2.48 73.1M
2025-03-06 2.49 2.51 2.48 2.51 94.1M
2025-03-05 2.51 2.51 2.47 2.49 88.7M
2025-03-04 2.51 2.51 2.48 2.50 80.2M
2025-03-03 2.52 2.54 2.50 2.51 112.1M
2025-02-28 2.53 2.55 2.51 2.51 109.4M
2025-02-27 2.57 2.57 2.51 2.53 123.1M
2025-02-26 2.52 2.58 2.52 2.57 149.4M
2025-02-25 2.53 2.57 2.50 2.52 149.7M
2025-02-24 2.48 2.60 2.47 2.53 231.6M
2025-02-21 2.48 2.49 2.46 2.47 91.3M
2025-02-20 2.51 2.51 2.47 2.47 101.0M
2025-02-19 2.53 2.53 2.50 2.51 101.2M
2025-02-18 2.57 2.58 2.51 2.52 120.1M
2025-02-17 2.51 2.59 2.51 2.56 177.8M
2025-02-14 2.55 2.56 2.49 2.50 151.1M
2025-02-13 2.56 2.60 2.55 2.58 123.2M
2025-02-12 2.54 2.56 2.52 2.55 84.7M
2025-02-11 2.57 2.58 2.53 2.55 80.2M
2025-02-10 2.56 2.61 2.55 2.57 120.8M
2025-02-07 2.51 2.57 2.49 2.56 148.9M
2025-02-06 2.50 2.51 2.47 2.51 99.8M
2025-02-05 2.51 2.52 2.48 2.50 87.8M
2025-01-27 2.48 2.54 2.47 2.49 108.8M
2025-01-24 2.46 2.49 2.44 2.47 79.0M
2025-01-23 2.46 2.51 2.45 2.46 84.4M
2025-01-22 2.47 2.47 2.43 2.44 58.0M
2025-01-21 2.50 2.51 2.46 2.46 72.8M
2025-01-20 2.50 2.53 2.48 2.48 79.5M
2025-01-17 2.48 2.50 2.45 2.47 69.2M
2025-01-16 2.49 2.53 2.47 2.49 79.6M
2025-01-15 2.50 2.50 2.45 2.48 93.1M
2025-01-14 2.44 2.52 2.44 2.50 106.4M
2025-01-13 2.42 2.44 2.39 2.43 68.8M
2025-01-10 2.49 2.50 2.43 2.43 72.9M
2025-01-09 2.48 2.50 2.47 2.48 68.4M
2025-01-08 2.53 2.53 2.45 2.50 105.0M
2025-01-07 2.52 2.54 2.48 2.53 101.8M
2025-01-06 2.50 2.53 2.48 2.53 110.8M
2025-01-03 2.56 2.57 2.49 2.50 134.8M
2025-01-02 2.66 2.68 2.53 2.55 169.1M