Shantui Constr A (000680)

000680
🏛️ China →
10.15
Última Actualización: 2025-09-29
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
2023-12-29 4.93 5.02 4.93 4.94 13.9M
2023-12-28 4.88 4.97 4.86 4.94 10.3M
2023-12-27 4.82 4.92 4.78 4.92 10.6M
2023-12-26 4.93 4.93 4.81 4.83 8.4M
2023-12-25 4.90 4.93 4.88 4.90 6.4M
2023-12-22 4.96 4.98 4.89 4.92 8.7M
2023-12-21 4.90 4.97 4.82 4.96 10.4M
2023-12-20 4.93 4.99 4.89 4.91 7.8M
2023-12-19 4.95 4.96 4.88 4.93 7.0M
2023-12-18 5.00 5.04 4.92 4.95 9.1M
2023-12-15 5.03 5.05 4.99 5.00 7.9M
2023-12-14 5.03 5.06 5.00 5.02 6.9M
2023-12-13 5.03 5.08 4.98 5.01 9.2M
2023-12-12 5.03 5.04 4.96 5.04 9.4M
2023-12-11 4.95 5.00 4.87 5.00 15.4M
2023-12-08 5.03 5.06 4.95 4.96 9.9M
2023-12-07 5.03 5.08 5.02 5.03 11.0M
2023-12-06 5.01 5.09 4.99 5.04 10.3M
2023-12-05 5.12 5.12 5.01 5.01 15.8M
2023-12-04 5.16 5.17 5.10 5.13 10.7M
2023-12-01 5.17 5.20 5.11 5.16 12.1M
2023-11-30 5.16 5.21 5.09 5.13 11.3M
2023-11-29 5.28 5.32 5.15 5.17 14.3M
2023-11-28 5.14 5.28 5.13 5.28 17.8M
2023-11-27 5.14 5.19 5.11 5.17 10.8M
2023-11-24 5.22 5.23 5.12 5.14 11.5M
2023-11-23 5.16 5.22 5.13 5.21 13.5M
2023-11-22 5.20 5.21 5.14 5.14 13.6M
2023-11-21 5.29 5.30 5.19 5.21 16.2M
2023-11-20 5.28 5.31 5.17 5.29 17.3M
2023-11-17 5.21 5.26 5.18 5.26 13.5M
2023-11-16 5.24 5.27 5.21 5.23 14.9M
2023-11-15 5.32 5.36 5.23 5.24 25.4M
2023-11-14 5.26 5.33 5.26 5.29 17.0M
2023-11-13 5.26 5.33 5.18 5.30 26.3M
2023-11-10 5.23 5.26 5.16 5.25 15.4M
2023-11-09 5.26 5.30 5.20 5.24 16.4M
2023-11-08 5.35 5.35 5.22 5.27 26.2M
2023-11-07 5.45 5.45 5.34 5.35 30.7M
2023-11-06 5.30 5.47 5.21 5.45 50.5M
2023-11-03 5.13 5.28 5.13 5.27 37.6M
2023-11-02 5.10 5.22 5.05 5.17 39.6M
2023-11-01 5.21 5.22 5.07 5.10 30.2M
2023-10-31 5.26 5.29 5.12 5.19 29.1M
2023-10-30 5.22 5.29 5.19 5.24 32.9M
2023-10-27 5.33 5.45 5.20 5.27 60.3M
2023-10-26 5.31 5.42 5.17 5.38 101.1M
2023-10-25 5.00 5.24 4.90 5.24 39.9M
2023-10-24 4.70 4.81 4.70 4.76 22.6M
2023-10-23 4.87 4.90 4.68 4.73 23.1M
2023-10-20 4.85 4.94 4.82 4.86 21.2M
2023-10-19 4.99 5.00 4.85 4.86 34.0M
2023-10-18 5.17 5.20 4.93 4.95 60.6M
2023-10-17 5.06 5.25 5.00 5.17 93.4M
2023-10-16 5.00 5.09 4.95 5.09 87.6M
2023-10-13 4.67 4.67 4.61 4.63 9.6M
2023-10-12 4.64 4.70 4.62 4.67 7.4M
2023-10-11 4.65 4.67 4.61 4.62 10.4M
2023-10-10 4.76 4.79 4.61 4.64 20.2M
2023-10-09 4.80 4.81 4.76 4.76 13.2M
2023-09-28 4.76 4.81 4.76 4.80 9.5M
2023-09-27 4.69 4.80 4.69 4.77 13.1M
2023-09-26 4.67 4.74 4.65 4.70 10.8M
2023-09-25 4.81 4.84 4.65 4.68 22.0M
2023-09-22 4.73 4.82 4.69 4.80 14.8M
2023-09-21 4.76 4.80 4.73 4.75 8.5M
2023-09-20 4.83 4.83 4.76 4.77 9.0M
2023-09-19 4.82 4.87 4.79 4.84 11.3M
2023-09-18 4.80 4.84 4.72 4.82 12.2M
2023-09-15 4.78 4.83 4.74 4.79 9.9M
2023-09-14 4.79 4.79 4.72 4.76 8.2M
2023-09-13 4.84 4.87 4.75 4.79 12.0M
2023-09-12 4.84 4.89 4.81 4.86 9.8M
2023-09-11 4.75 4.86 4.72 4.85 20.9M
2023-09-08 4.80 4.82 4.75 4.76 13.9M
2023-09-07 4.87 4.87 4.80 4.81 14.0M
2023-09-06 4.92 4.93 4.82 4.88 16.5M
2023-09-05 5.08 5.09 4.88 4.90 26.5M
2023-09-04 4.92 5.15 4.92 5.11 29.1M
2023-09-01 4.79 4.96 4.79 4.88 19.8M
2023-08-31 4.92 4.97 4.79 4.79 17.0M
2023-08-30 4.94 5.03 4.88 4.90 17.3M
2023-08-29 4.89 4.98 4.81 4.94 18.0M
2023-08-28 5.00 5.07 4.86 4.88 17.2M
2023-08-25 4.80 4.91 4.78 4.80 11.5M
2023-08-24 4.91 4.94 4.82 4.85 10.4M
2023-08-23 5.00 5.01 4.88 4.89 9.1M
2023-08-22 4.95 5.02 4.90 4.99 12.9M
2023-08-21 4.98 5.12 4.94 4.95 9.6M
2023-08-18 5.09 5.11 4.99 4.99 11.5M
2023-08-17 5.03 5.12 4.96 5.09 12.3M
2023-08-16 5.10 5.10 5.00 5.00 8.9M
2023-08-15 5.15 5.16 5.03 5.10 8.1M
2023-08-14 5.10 5.17 5.02 5.14 10.0M
2023-08-11 5.26 5.29 5.10 5.12 13.8M
2023-08-10 5.20 5.32 5.17 5.25 13.6M
2023-08-09 5.29 5.31 5.16 5.18 15.3M
2023-08-08 5.42 5.43 5.30 5.32 17.4M
2023-08-07 5.31 5.47 5.26 5.43 20.0M
2023-08-04 5.35 5.37 5.30 5.32 10.6M
2023-08-03 5.35 5.37 5.26 5.33 10.1M
2023-08-02 5.33 5.38 5.31 5.37 10.6M
2023-08-01 5.32 5.36 5.24 5.33 12.5M
2023-07-31 5.28 5.39 5.23 5.34 11.2M
2023-07-28 5.16 5.31 5.11 5.29 16.3M
2023-07-27 5.29 5.32 5.17 5.19 18.2M
2023-07-26 5.52 5.53 5.27 5.30 24.6M
2023-07-25 5.41 5.59 5.41 5.54 15.2M
2023-07-24 5.43 5.43 5.35 5.38 10.5M
2023-07-21 5.43 5.48 5.39 5.42 12.6M
2023-07-20 5.53 5.59 5.42 5.43 20.0M
2023-07-19 5.55 5.65 5.51 5.54 14.2M
2023-07-18 5.59 5.68 5.54 5.59 15.8M
2023-07-17 5.46 5.61 5.41 5.59 21.4M
2023-07-14 5.36 5.64 5.36 5.52 38.2M
2023-07-13 5.42 5.73 5.30 5.45 57.6M
2023-07-12 5.65 5.73 5.27 5.37 73.2M
2023-07-11 5.73 5.84 5.63 5.80 26.0M
2023-07-10 5.71 6.04 5.68 5.70 36.7M
2023-07-07 5.56 5.83 5.55 5.70 31.7M
2023-07-06 5.60 5.63 5.54 5.60 11.6M
2023-07-05 5.62 5.66 5.55 5.58 15.6M
2023-07-04 5.69 5.76 5.62 5.66 19.2M
2023-07-03 5.63 5.79 5.56 5.73 28.0M
2023-06-30 5.60 5.68 5.54 5.63 18.9M
2023-06-29 5.50 5.79 5.44 5.58 26.0M
2023-06-28 5.52 5.58 5.39 5.53 22.0M
2023-06-27 5.33 5.60 5.31 5.60 40.0M
2023-06-26 5.44 5.55 5.28 5.31 35.1M
2023-06-21 5.63 5.65 5.46 5.48 23.6M
2023-06-20 5.54 5.69 5.47 5.60 32.7M
2023-06-19 5.57 5.61 5.48 5.52 29.0M
2023-06-16 5.61 5.77 5.55 5.57 37.8M
2023-06-15 5.73 5.75 5.55 5.58 50.1M
2023-06-14 5.65 5.91 5.55 5.75 61.4M
2023-06-13 5.55 5.84 5.55 5.65 53.8M
2023-06-12 5.54 5.65 5.45 5.58 53.2M
2023-06-09 5.50 5.69 5.47 5.57 61.6M
2023-06-08 5.31 5.64 5.31 5.49 75.5M
2023-06-07 5.40 5.56 5.29 5.34 72.5M
2023-06-06 5.41 5.64 5.32 5.51 154.1M
2023-06-05 5.03 5.51 5.03 5.51 118.2M
2023-06-02 4.98 5.17 4.98 5.01 49.3M
2023-06-01 5.01 5.03 4.83 4.95 50.8M
2023-05-31 4.85 5.18 4.85 4.96 93.0M
2023-05-30 4.46 4.91 4.45 4.87 76.1M
2023-05-29 4.50 4.54 4.46 4.48 8.8M
2023-05-26 4.50 4.54 4.42 4.51 10.2M
2023-05-25 4.48 4.51 4.40 4.48 12.3M
2023-05-24 4.56 4.56 4.45 4.46 13.1M
2023-05-23 4.67 4.68 4.56 4.57 11.0M
2023-05-22 4.60 4.69 4.59 4.68 13.1M
2023-05-19 4.70 4.71 4.61 4.61 10.4M
2023-05-18 4.74 4.76 4.68 4.71 10.8M
2023-05-17 4.60 4.72 4.58 4.72 19.2M
2023-05-16 4.67 4.68 4.57 4.59 11.2M
2023-05-15 4.66 4.67 4.56 4.67 15.2M
2023-05-12 4.67 4.72 4.62 4.63 13.1M
2023-05-11 4.72 4.73 4.67 4.69 13.1M
2023-05-10 4.66 4.73 4.65 4.69 16.7M
2023-05-09 4.73 4.76 4.65 4.66 23.6M
2023-05-08 4.65 4.76 4.64 4.73 24.4M
2023-05-05 4.63 4.67 4.59 4.64 19.4M
2023-05-04 4.57 4.66 4.56 4.62 21.6M
2023-04-28 4.49 4.58 4.48 4.57 14.6M
2023-04-27 4.45 4.54 4.44 4.49 10.3M
2023-04-26 4.41 4.46 4.38 4.44 8.1M
2023-04-25 4.49 4.50 4.33 4.41 14.3M
2023-04-24 4.48 4.53 4.40 4.47 12.1M
2023-04-21 4.58 4.65 4.46 4.46 16.3M
2023-04-20 4.56 4.60 4.50 4.59 12.5M
2023-04-19 4.60 4.62 4.54 4.56 9.9M
2023-04-18 4.66 4.66 4.58 4.62 12.5M
2023-04-17 4.53 4.67 4.53 4.67 20.1M
2023-04-14 4.49 4.55 4.48 4.54 11.3M
2023-04-13 4.56 4.57 4.47 4.49 13.6M
2023-04-12 4.54 4.59 4.53 4.58 11.6M
2023-04-11 4.57 4.59 4.48 4.55 15.4M
2023-04-10 4.63 4.66 4.57 4.57 13.5M
2023-04-07 4.67 4.68 4.62 4.64 11.3M
2023-04-06 4.70 4.71 4.65 4.66 11.2M
2023-04-04 4.75 4.75 4.68 4.71 15.5M
2023-04-03 4.68 4.76 4.67 4.75 19.2M
2023-03-31 4.61 4.68 4.58 4.66 14.4M
2023-03-30 4.62 4.70 4.58 4.63 14.3M
2023-03-29 4.66 4.68 4.59 4.62 11.9M
2023-03-28 4.70 4.73 4.64 4.66 11.3M
2023-03-27 4.72 4.73 4.63 4.70 18.1M
2023-03-24 4.79 4.82 4.71 4.74 16.4M
2023-03-23 4.79 4.79 4.73 4.79 13.4M
2023-03-22 4.77 4.85 4.76 4.80 17.0M
2023-03-21 4.75 4.78 4.73 4.77 13.3M
2023-03-20 4.81 4.84 4.73 4.75 19.4M
2023-03-17 4.69 4.82 4.69 4.76 19.8M
2023-03-16 4.75 4.78 4.64 4.68 16.1M
2023-03-15 4.66 4.79 4.66 4.77 19.8M
2023-03-14 4.76 4.76 4.60 4.64 19.3M
2023-03-13 4.72 4.80 4.69 4.76 17.9M
2023-03-10 4.80 4.84 4.69 4.70 23.8M
2023-03-09 4.89 4.90 4.77 4.82 21.7M
2023-03-08 4.85 4.93 4.83 4.87 20.0M
2023-03-07 4.97 4.98 4.82 4.82 31.7M
2023-03-06 5.00 5.05 4.94 4.98 34.1M
2023-03-03 4.99 5.04 4.96 5.00 22.7M
2023-03-02 4.97 5.04 4.95 4.99 27.8M
2023-03-01 4.92 5.04 4.89 4.97 34.7M
2023-02-28 4.87 4.91 4.84 4.91 16.2M
2023-02-27 4.88 4.96 4.86 4.88 17.7M
2023-02-24 4.94 4.95 4.87 4.92 16.0M
2023-02-23 4.96 4.99 4.87 4.93 21.2M
2023-02-22 4.90 5.00 4.89 4.95 30.7M
2023-02-21 4.97 4.99 4.89 4.94 40.5M
2023-02-20 4.77 5.02 4.76 5.00 73.1M
2023-02-17 4.73 4.82 4.73 4.77 24.1M
2023-02-16 4.87 4.92 4.70 4.74 34.2M
2023-02-15 4.99 4.99 4.86 4.87 33.1M
2023-02-14 5.00 5.02 4.92 4.97 46.7M
2023-02-13 4.70 5.15 4.66 5.00 89.5M
2023-02-10 4.70 4.72 4.64 4.69 23.7M
2023-02-09 4.50 4.74 4.50 4.70 46.2M
2023-02-08 4.58 4.58 4.50 4.51 11.1M
2023-02-07 4.52 4.57 4.51 4.57 13.5M
2023-02-06 4.50 4.55 4.48 4.52 11.3M
2023-02-03 4.57 4.57 4.46 4.52 20.1M
2023-02-02 4.59 4.60 4.54 4.56 20.7M
2023-02-01 4.55 4.60 4.51 4.60 28.2M
2023-01-31 4.41 4.57 4.40 4.53 39.7M
2023-01-30 4.35 4.42 4.34 4.38 17.4M
2023-01-20 4.31 4.32 4.29 4.31 10.8M
2023-01-19 4.28 4.30 4.26 4.29 9.6M
2023-01-18 4.26 4.29 4.24 4.27 7.8M
2023-01-17 4.29 4.29 4.22 4.25 7.2M
2023-01-16 4.21 4.29 4.20 4.27 13.9M
2023-01-13 4.20 4.21 4.16 4.21 8.4M
2023-01-12 4.15 4.19 4.12 4.17 8.5M
2023-01-11 4.19 4.21 4.12 4.14 7.8M
2023-01-10 4.23 4.24 4.16 4.18 7.8M
2023-01-09 4.21 4.24 4.20 4.22 8.6M
2023-01-06 4.22 4.25 4.19 4.21 8.4M
2023-01-05 4.21 4.24 4.20 4.22 6.8M
2023-01-04 4.20 4.24 4.18 4.22 9.5M
2023-01-03 4.12 4.21 4.11 4.20 10.3M