Shanghai Golden Union Commercial Management Co (603682)

603682
🏛️ China →
5.70
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 6.06 6.09 6.03 6.08 2.9M
2021-12-30 6.03 6.11 6.03 6.08 3.4M
2021-12-29 6.05 6.08 5.97 6.07 3.9M
2021-12-28 6.10 6.17 6.01 6.05 7.7M
2021-12-27 5.94 6.09 5.90 6.05 6.2M
2021-12-24 5.94 6.04 5.85 5.98 7.7M
2021-12-23 6.09 6.13 5.92 5.93 9.0M
2021-12-22 6.31 6.31 6.06 6.07 19.5M
2021-12-21 5.79 6.37 5.77 6.37 22.0M
2021-12-20 5.74 5.88 5.73 5.79 4.0M
2021-12-17 5.74 5.74 5.69 5.73 1.7M
2021-12-16 5.71 5.74 5.67 5.73 3.0M
2021-12-15 5.61 5.82 5.61 5.72 5.5M
2021-12-14 5.63 5.63 5.59 5.61 1.9M
2021-12-13 5.64 5.65 5.60 5.63 1.2M
2021-12-10 5.62 5.66 5.61 5.62 2.0M
2021-12-09 5.61 5.66 5.59 5.63 1.5M
2021-12-08 5.62 5.65 5.58 5.61 1.5M
2021-12-07 5.66 5.69 5.60 5.62 1.7M
2021-12-06 5.70 5.75 5.60 5.61 1.9M
2021-12-03 5.68 5.71 5.65 5.67 1.5M
2021-12-02 5.64 5.72 5.64 5.68 1.8M
2021-12-01 5.59 5.66 5.57 5.66 1.5M
2021-11-30 5.53 5.62 5.53 5.60 1.6M
2021-11-29 5.55 5.60 5.52 5.53 1.3M
2021-11-26 5.61 5.64 5.57 5.58 1.3M
2021-11-25 5.63 5.67 5.61 5.61 1.2M
2021-11-24 5.58 5.65 5.55 5.63 2.1M
2021-11-23 5.59 5.64 5.55 5.60 1.2M
2021-11-22 5.59 5.60 5.54 5.57 0.9M
2021-11-19 5.52 5.58 5.51 5.57 1.1M
2021-11-18 5.59 5.59 5.52 5.54 1.2M
2021-11-17 5.56 5.60 5.55 5.58 1.0M
2021-11-16 5.57 5.67 5.54 5.55 2.2M
2021-11-15 5.55 5.58 5.51 5.57 1.3M
2021-11-12 5.53 5.53 5.45 5.50 1.6M
2021-11-11 5.44 5.55 5.41 5.52 1.8M
2021-11-10 5.46 5.46 5.39 5.44 0.9M
2021-11-09 5.42 5.44 5.38 5.44 0.9M
2021-11-08 5.37 5.43 5.33 5.40 1.0M
2021-11-05 5.40 5.40 5.30 5.37 1.0M
2021-11-04 5.37 5.37 5.33 5.36 0.8M
2021-11-03 5.33 5.36 5.30 5.34 0.6M
2021-11-02 5.35 5.39 5.26 5.32 1.1M
2021-11-01 5.38 5.43 5.31 5.36 1.1M
2021-10-29 5.31 5.40 5.28 5.37 0.9M
2021-10-28 5.44 5.44 5.27 5.30 1.8M
2021-10-27 5.62 5.62 5.40 5.41 2.4M
2021-10-26 5.61 5.64 5.59 5.62 1.3M
2021-10-25 5.61 5.65 5.59 5.61 1.4M
2021-10-22 5.66 5.74 5.62 5.64 1.5M
2021-10-21 5.69 5.71 5.66 5.66 1.3M
2021-10-20 5.78 5.78 5.66 5.67 1.5M
2021-10-19 5.82 5.85 5.75 5.76 1.6M
2021-10-18 5.95 5.95 5.78 5.82 2.1M
2021-10-15 5.98 6.04 5.89 5.89 2.9M
2021-10-14 5.93 6.05 5.93 5.99 2.7M
2021-10-13 5.88 6.00 5.82 5.94 3.0M
2021-10-12 5.76 5.87 5.76 5.87 2.5M
2021-10-11 5.79 5.85 5.78 5.80 1.5M
2021-10-08 5.74 5.82 5.73 5.82 1.6M
2021-09-30 5.70 5.78 5.67 5.73 1.6M
2021-09-29 5.67 5.71 5.63 5.67 1.3M
2021-09-28 5.65 5.70 5.62 5.68 0.9M
2021-09-27 5.85 5.90 5.60 5.61 2.7M
2021-09-24 5.95 5.95 5.82 5.82 2.0M
2021-09-23 5.85 5.96 5.84 5.95 2.1M
2021-09-22 5.82 5.84 5.77 5.82 1.5M
2021-09-17 5.93 5.97 5.81 5.85 2.6M
2021-09-16 6.00 6.04 5.93 5.94 2.1M
2021-09-15 6.00 6.04 5.92 5.98 2.1M
2021-09-14 6.10 6.12 5.99 6.01 3.1M
2021-09-13 6.05 6.16 6.03 6.11 2.3M
2021-09-10 6.18 6.24 6.06 6.06 3.8M
2021-09-09 6.03 6.26 5.99 6.18 6.5M
2021-09-08 5.92 6.05 5.89 6.03 4.1M
2021-09-07 5.86 5.95 5.86 5.92 3.2M
2021-09-06 5.83 5.90 5.83 5.86 4.5M
2021-09-03 5.84 5.90 5.81 5.85 2.3M
2021-09-02 5.82 5.87 5.78 5.81 2.3M
2021-09-01 5.77 5.83 5.72 5.83 3.3M
2021-08-31 5.83 5.86 5.69 5.78 3.3M
2021-08-30 5.68 5.89 5.68 5.82 4.2M
2021-08-27 5.69 5.71 5.63 5.66 1.3M
2021-08-26 5.77 5.78 5.68 5.68 2.0M
2021-08-25 5.70 5.78 5.67 5.77 1.3M
2021-08-24 5.72 5.76 5.69 5.70 1.2M
2021-08-23 5.58 5.77 5.56 5.72 2.0M
2021-08-20 5.67 5.69 5.55 5.58 1.9M
2021-08-19 5.72 5.75 5.65 5.66 1.2M
2021-08-18 5.68 5.79 5.65 5.74 1.5M
2021-08-17 5.82 5.82 5.66 5.68 2.2M
2021-08-16 5.76 5.84 5.75 5.83 2.0M
2021-08-13 5.72 5.80 5.72 5.78 1.7M
2021-08-12 5.80 5.84 5.70 5.72 1.7M
2021-08-11 5.76 5.87 5.73 5.80 1.9M
2021-08-10 5.73 5.77 5.68 5.76 1.6M
2021-08-09 5.58 5.72 5.56 5.72 2.1M
2021-08-06 5.63 5.63 5.54 5.57 1.5M
2021-08-05 5.65 5.70 5.61 5.64 1.2M
2021-08-04 5.67 5.73 5.64 5.65 1.3M
2021-08-03 5.66 5.74 5.65 5.67 1.8M
2021-08-02 5.61 5.72 5.55 5.69 1.8M
2021-07-30 5.56 5.62 5.53 5.59 1.3M
2021-07-29 5.54 5.66 5.54 5.56 1.9M
2021-07-28 5.73 5.74 5.51 5.52 2.5M
2021-07-27 5.80 5.87 5.74 5.75 1.7M
2021-07-26 6.05 6.05 5.75 5.79 4.0M
2021-07-23 6.15 6.16 6.04 6.06 1.6M
2021-07-22 6.15 6.17 6.09 6.16 1.4M
2021-07-21 6.11 6.25 6.11 6.14 1.4M
2021-07-20 6.16 6.16 6.09 6.13 1.4M
2021-07-19 6.30 6.30 6.12 6.18 2.0M
2021-07-16 6.38 6.38 6.30 6.30 1.4M
2021-07-15 6.46 6.46 6.33 6.35 1.8M
2021-07-14 6.47 6.48 6.42 6.44 1.3M
2021-07-13 6.47 6.53 6.45 6.47 1.2M
2021-07-12 6.54 6.56 6.47 6.49 1.7M
2021-07-09 6.41 6.53 6.41 6.49 1.1M
2021-07-08 6.54 6.55 6.42 6.43 1.7M
2021-07-07 6.56 6.58 6.52 6.53 1.1M
2021-07-06 6.57 6.59 6.52 6.56 1.3M
2021-07-05 6.45 6.62 6.44 6.57 1.9M
2021-07-02 6.46 6.50 6.42 6.46 1.3M
2021-07-01 6.50 6.52 6.45 6.47 1.2M
2021-06-30 6.49 6.51 6.46 6.48 1.0M
2021-06-29 6.60 6.60 6.48 6.49 2.6M
2021-06-28 6.62 6.63 6.57 6.61 1.7M
2021-06-25 6.62 6.63 6.59 6.62 1.2M
2021-06-24 6.59 6.64 6.58 6.62 1.1M
2021-06-23 6.68 6.68 6.59 6.60 1.5M
2021-06-22 6.64 6.67 6.62 6.65 1.2M
2021-06-21 6.61 6.65 6.57 6.63 1.4M
2021-06-18 6.57 6.63 6.54 6.62 1.2M
2021-06-17 6.58 6.58 6.54 6.57 1.0M
2021-06-16 6.59 6.64 6.53 6.58 1.5M
2021-06-15 6.83 6.85 6.59 6.59 3.9M
2021-06-11 6.84 6.88 6.82 6.82 1.8M
2021-06-10 6.87 6.87 6.82 6.84 2.0M
2021-06-09 6.89 6.92 6.84 6.87 1.9M
2021-06-08 6.86 6.91 6.83 6.88 1.8M
2021-06-07 6.84 6.87 6.81 6.84 2.2M
2021-06-04 6.93 7.11 6.84 6.85 5.3M
2021-06-03 6.89 7.04 6.85 6.96 4.3M
2021-06-02 6.89 6.93 6.85 6.88 2.8M
2021-06-01 6.86 6.93 6.83 6.90 2.9M
2021-05-31 6.85 6.87 6.80 6.85 2.4M
2021-05-28 6.95 6.98 6.85 6.85 3.7M
2021-05-27 6.93 7.15 6.91 7.00 5.1M
2021-05-26 6.90 6.92 6.87 6.92 1.5M
2021-05-25 6.84 6.90 6.81 6.89 1.5M
2021-05-24 6.89 6.92 6.83 6.85 1.6M
2021-05-21 6.95 6.95 6.86 6.88 1.6M
2021-05-20 7.16 7.19 7.11 7.13 2.0M
2021-05-19 7.27 7.29 7.17 7.20 2.6M
2021-05-18 7.20 7.36 7.16 7.31 3.4M
2021-05-17 7.22 7.23 7.14 7.15 2.3M
2021-05-14 7.20 7.26 7.14 7.24 3.0M
2021-05-13 7.10 7.24 7.09 7.19 3.6M
2021-05-12 7.08 7.14 7.03 7.11 2.9M
2021-05-11 7.09 7.20 7.03 7.12 2.5M
2021-05-10 7.09 7.13 7.03 7.07 1.9M
2021-05-07 7.17 7.17 7.07 7.07 2.2M
2021-05-06 7.13 7.29 7.02 7.20 4.5M
2021-04-30 7.14 7.20 7.07 7.10 2.1M
2021-04-29 7.20 7.27 7.14 7.14 3.0M
2021-04-28 7.45 7.46 7.18 7.19 4.0M
2021-04-27 7.52 7.59 7.37 7.42 3.0M
2021-04-26 7.55 7.75 7.55 7.60 2.8M
2021-04-23 7.84 7.87 7.51 7.53 4.6M
2021-04-22 7.88 7.95 7.83 7.84 2.0M
2021-04-21 8.01 8.08 7.88 7.88 3.8M
2021-04-20 8.16 8.21 8.01 8.03 3.3M
2021-04-19 8.21 8.23 8.01 8.13 3.4M
2021-04-16 8.13 8.32 8.13 8.19 4.0M
2021-04-15 8.22 8.35 8.14 8.22 5.3M
2021-04-14 7.90 8.43 7.82 8.21 6.9M
2021-04-13 8.18 8.44 8.05 8.09 4.5M
2021-04-12 8.60 8.99 8.19 8.21 6.0M
2021-04-09 8.10 8.34 8.02 8.20 4.0M
2021-04-08 8.18 8.47 8.13 8.15 5.6M
2021-04-07 7.91 8.29 7.91 8.18 5.7M
2021-04-06 7.93 7.99 7.87 7.95 2.1M
2021-04-02 7.92 8.02 7.78 7.96 3.5M
2021-04-01 7.89 8.03 7.81 7.99 3.0M
2021-03-31 7.79 7.90 7.70 7.88 2.0M
2021-03-30 7.85 7.89 7.74 7.74 2.5M
2021-03-29 7.83 7.98 7.83 7.90 2.2M
2021-03-26 7.83 7.96 7.80 7.90 2.3M
2021-03-25 7.83 7.94 7.78 7.83 2.7M
2021-03-24 7.89 7.89 7.78 7.83 2.0M
2021-03-23 8.08 8.08 7.82 7.86 2.9M
2021-03-22 7.94 8.08 7.86 8.08 4.2M
2021-03-19 7.70 7.91 7.70 7.91 3.4M
2021-03-18 7.65 7.99 7.65 7.76 3.7M
2021-03-17 7.67 7.78 7.63 7.73 2.4M
2021-03-16 7.57 7.71 7.55 7.68 2.0M
2021-03-15 7.58 7.65 7.52 7.56 1.0M
2021-03-12 7.53 7.65 7.48 7.58 1.1M
2021-03-11 7.45 7.60 7.40 7.53 1.3M
2021-03-10 7.54 7.55 7.35 7.45 2.1M
2021-03-09 7.70 7.79 7.43 7.50 2.9M
2021-03-08 7.79 7.81 7.60 7.69 2.2M
2021-03-05 7.61 7.77 7.55 7.75 3.0M
2021-03-04 7.64 7.72 7.58 7.61 1.8M
2021-03-03 7.60 7.67 7.59 7.64 1.4M
2021-03-02 7.79 7.81 7.57 7.59 2.5M
2021-03-01 7.78 7.85 7.72 7.80 2.1M
2021-02-26 7.85 7.94 7.70 7.77 3.2M
2021-02-25 7.84 8.13 7.74 8.01 5.4M
2021-02-24 7.80 7.86 7.71 7.82 2.2M
2021-02-23 7.82 7.91 7.71 7.78 2.3M
2021-02-22 7.83 8.10 7.73 7.83 5.1M
2021-02-19 7.49 7.90 7.42 7.83 4.8M
2021-02-18 7.48 7.55 7.41 7.48 2.0M
2021-02-10 7.50 7.51 7.37 7.40 1.9M
2021-02-09 7.18 7.55 7.18 7.51 3.6M
2021-02-08 7.12 7.39 7.06 7.23 2.0M
2021-02-05 7.10 7.27 7.05 7.12 0.9M
2021-02-04 7.27 7.28 7.02 7.09 1.6M
2021-02-03 7.33 7.39 7.25 7.27 1.5M
2021-02-02 7.40 7.49 7.35 7.36 1.6M
2021-02-01 7.28 7.55 7.26 7.47 2.3M
2021-01-29 7.50 7.55 7.29 7.34 1.6M
2021-01-28 7.35 7.62 7.27 7.43 2.4M
2021-01-27 7.50 7.50 7.35 7.38 1.3M
2021-01-26 7.37 7.54 7.30 7.42 2.5M
2021-01-25 7.52 7.60 7.38 7.44 2.2M
2021-01-22 7.69 7.69 7.46 7.51 1.3M
2021-01-21 7.67 7.70 7.58 7.63 1.2M
2021-01-20 7.79 7.79 7.66 7.68 1.3M
2021-01-19 7.66 7.85 7.65 7.78 1.9M
2021-01-18 7.62 7.73 7.53 7.66 1.7M
2021-01-15 7.31 7.70 7.31 7.61 2.8M
2021-01-14 7.20 7.34 7.15 7.31 1.6M
2021-01-13 7.41 7.45 7.18 7.20 1.7M
2021-01-12 7.36 7.51 7.35 7.46 1.1M
2021-01-11 7.78 7.78 7.34 7.36 2.0M
2021-01-08 7.73 7.79 7.41 7.67 1.7M
2021-01-07 8.04 8.07 7.66 7.67 2.7M
2021-01-06 8.18 8.21 8.03 8.03 1.6M
2021-01-05 8.25 8.25 8.15 8.16 1.5M
2021-01-04 8.34 8.34 8.19 8.25 1.8M