Shanxi Huaxiang Group Co (603112)

603112
🏛️ China →
16.82
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
2023-12-29 11.94 12.18 11.89 12.15 2.2M
2023-12-28 11.79 12.09 11.50 12.03 2.4M
2023-12-27 11.64 11.81 11.51 11.77 2.0M
2023-12-26 12.21 12.21 11.46 11.56 3.2M
2023-12-25 12.00 12.00 11.61 11.89 2.4M
2023-12-22 12.07 12.10 11.90 11.95 1.6M
2023-12-21 11.96 12.07 11.71 12.04 1.9M
2023-12-20 12.08 12.19 11.91 11.96 1.4M
2023-12-19 12.00 12.09 11.80 12.09 1.4M
2023-12-18 12.06 12.15 11.90 11.94 2.2M
2023-12-15 12.14 12.24 12.08 12.15 1.3M
2023-12-14 12.31 12.41 12.10 12.13 1.6M
2023-12-13 12.38 12.47 12.18 12.32 1.0M
2023-12-12 12.31 12.36 12.16 12.34 0.9M
2023-12-11 12.05 12.38 11.99 12.31 2.0M
2023-12-08 12.36 12.47 12.01 12.07 1.8M
2023-12-07 12.39 12.48 12.30 12.36 1.3M
2023-12-06 12.43 12.59 12.37 12.39 1.2M
2023-12-05 12.59 12.60 12.40 12.44 1.8M
2023-12-04 12.69 12.77 12.50 12.50 1.9M
2023-12-01 12.79 12.79 12.50 12.67 1.9M
2023-11-30 12.71 12.94 12.67 12.79 2.6M
2023-11-29 12.61 13.18 12.61 12.96 4.0M
2023-11-28 12.38 12.68 12.32 12.67 2.5M
2023-11-27 12.41 12.55 12.25 12.35 2.4M
2023-11-24 12.63 12.64 12.28 12.37 1.5M
2023-11-23 12.47 12.75 12.40 12.65 2.1M
2023-11-22 12.78 12.78 12.45 12.48 2.5M
2023-11-21 12.76 12.88 12.66 12.71 1.5M
2023-11-20 12.54 12.82 12.51 12.76 2.4M
2023-11-17 12.28 12.74 12.27 12.60 2.3M
2023-11-16 12.59 12.59 12.33 12.42 1.2M
2023-11-15 12.34 12.59 12.26 12.58 1.8M
2023-11-14 12.35 12.35 12.21 12.32 1.1M
2023-11-13 12.33 12.40 12.26 12.32 1.3M
2023-11-10 12.30 12.34 12.16 12.33 1.1M
2023-11-09 12.33 12.47 12.20 12.29 1.4M
2023-11-08 12.39 12.39 12.13 12.28 1.5M
2023-11-07 12.26 12.41 12.17 12.33 1.7M
2023-11-06 12.17 12.35 12.07 12.29 1.7M
2023-11-03 12.03 12.22 11.90 12.12 2.4M
2023-11-02 12.24 12.28 11.91 11.95 2.4M
2023-11-01 12.27 12.47 12.12 12.30 2.0M
2023-10-31 12.20 12.49 12.10 12.26 2.5M
2023-10-30 11.93 12.38 11.93 12.29 5.2M
2023-10-27 11.78 12.18 11.64 11.95 5.0M
2023-10-26 11.68 12.21 11.52 11.79 5.4M
2023-10-25 11.28 11.46 11.26 11.38 0.7M
2023-10-24 11.00 11.29 10.90 11.26 1.5M
2023-10-23 11.14 11.23 10.87 10.92 1.5M
2023-10-20 11.21 11.45 11.19 11.20 0.9M
2023-10-19 11.23 11.37 11.11 11.21 0.8M
2023-10-18 11.39 11.39 11.22 11.22 0.9M
2023-10-17 11.54 11.54 11.36 11.42 0.6M
2023-10-16 11.50 11.51 11.27 11.47 1.3M
2023-10-13 11.51 11.61 11.41 11.47 1.1M
2023-10-12 11.57 11.70 11.42 11.56 1.1M
2023-10-11 11.54 11.59 11.41 11.51 1.3M
2023-10-10 11.76 11.81 11.43 11.56 1.7M
2023-10-09 11.90 11.99 11.68 11.73 1.8M
2023-09-28 11.70 11.99 11.62 11.90 2.0M
2023-09-27 11.66 11.76 11.53 11.69 1.0M
2023-09-26 11.67 11.77 11.62 11.71 0.9M
2023-09-25 11.74 11.79 11.53 11.73 1.0M
2023-09-22 11.50 11.72 11.42 11.70 0.8M
2023-09-21 11.62 11.72 11.46 11.50 1.1M
2023-09-20 11.61 11.78 11.56 11.61 1.3M
2023-09-19 11.81 11.85 11.58 11.69 2.5M
2023-09-18 11.62 12.02 11.54 11.88 2.3M
2023-09-15 11.76 11.82 11.62 11.69 1.0M
2023-09-14 11.83 11.89 11.63 11.68 1.4M
2023-09-13 11.78 11.90 11.66 11.83 1.6M
2023-09-12 11.77 11.94 11.74 11.84 1.2M
2023-09-11 11.81 11.92 11.66 11.83 1.6M
2023-09-08 11.78 11.86 11.66 11.80 1.0M
2023-09-07 11.98 12.04 11.69 11.74 1.8M
2023-09-06 11.91 12.01 11.81 11.97 1.1M
2023-09-05 12.00 12.05 11.86 11.94 1.5M
2023-09-04 11.88 12.03 11.76 12.00 2.1M
2023-09-01 11.95 11.95 11.71 11.88 1.5M
2023-08-31 11.87 12.00 11.73 11.83 2.0M
2023-08-30 11.57 11.87 11.57 11.82 2.4M
2023-08-29 10.84 11.56 10.83 11.54 3.1M
2023-08-28 11.30 11.40 10.86 10.91 1.6M
2023-08-25 11.05 11.09 10.80 10.90 1.7M
2023-08-24 11.12 11.25 10.96 11.05 1.1M
2023-08-23 11.19 11.27 11.04 11.11 1.2M
2023-08-22 11.25 11.33 11.00 11.27 1.4M
2023-08-21 11.31 11.44 11.20 11.21 0.9M
2023-08-18 11.54 11.62 11.27 11.30 1.1M
2023-08-17 11.34 11.57 11.17 11.53 2.2M
2023-08-16 11.49 11.49 11.30 11.30 1.2M
2023-08-15 11.59 11.74 11.43 11.49 1.4M
2023-08-14 11.46 11.63 11.20 11.61 1.9M
2023-08-11 11.66 11.68 11.45 11.46 1.9M
2023-08-10 11.78 11.80 11.45 11.67 2.3M
2023-08-09 11.77 11.97 11.58 11.70 3.7M
2023-08-08 12.14 12.46 11.55 11.62 6.7M
2023-08-07 12.35 12.60 11.88 12.14 5.1M
2023-08-04 12.24 12.40 12.21 12.34 2.4M
2023-08-03 12.08 12.23 12.01 12.21 1.8M
2023-08-02 12.12 12.35 12.04 12.18 2.0M
2023-08-01 12.27 12.27 11.98 12.11 2.0M
2023-07-31 11.98 12.58 11.94 12.23 4.4M
2023-07-28 11.80 11.99 11.66 11.93 2.0M
2023-07-27 11.80 12.11 11.73 11.84 2.1M
2023-07-26 11.94 11.98 11.65 11.79 2.6M
2023-07-25 11.64 12.19 11.51 11.97 3.5M
2023-07-24 11.52 11.56 11.35 11.48 1.6M
2023-07-21 11.64 11.69 11.48 11.55 1.1M
2023-07-20 11.76 11.86 11.55 11.62 2.2M
2023-07-19 11.94 12.00 11.70 11.81 1.8M
2023-07-18 11.69 12.05 11.56 11.97 2.6M
2023-07-17 11.66 11.71 11.45 11.68 1.4M
2023-07-14 11.71 11.80 11.52 11.54 1.9M
2023-07-13 11.74 11.83 11.59 11.71 1.7M
2023-07-12 11.75 11.82 11.61 11.70 1.3M
2023-07-11 11.50 11.76 11.50 11.75 1.6M
2023-07-10 11.66 11.70 11.35 11.53 1.9M
2023-07-07 11.56 11.79 11.48 11.64 3.2M
2023-07-06 11.75 11.75 11.56 11.57 1.4M
2023-07-05 11.73 11.85 11.63 11.67 1.4M
2023-07-04 11.68 11.85 11.63 11.73 2.3M
2023-07-03 11.70 11.85 11.57 11.69 3.5M
2023-06-30 11.90 12.00 11.71 11.76 3.0M
2023-06-29 11.66 12.12 11.62 11.92 4.0M
2023-06-28 11.52 11.68 11.44 11.65 2.4M
2023-06-27 11.23 11.55 11.22 11.53 2.5M
2023-06-26 11.29 11.43 11.20 11.23 1.9M
2023-06-21 11.31 11.54 11.28 11.33 2.4M
2023-06-20 11.25 11.47 11.10 11.32 2.6M
2023-06-19 11.20 11.38 11.04 11.17 2.2M
2023-06-16 11.28 11.35 11.05 11.16 2.0M
2023-06-15 10.90 11.33 10.85 11.27 4.3M
2023-06-14 11.00 11.04 10.86 10.89 1.3M
2023-06-13 10.99 11.17 10.88 11.04 2.4M
2023-06-12 10.65 11.00 10.52 10.94 1.7M
2023-06-09 10.61 10.77 10.53 10.66 1.7M
2023-06-08 10.50 10.79 10.48 10.58 1.4M
2023-06-07 11.04 11.09 10.49 10.55 2.1M
2023-06-06 11.01 11.16 10.87 10.87 2.0M
2023-06-05 10.95 11.19 10.78 11.13 2.8M
2023-06-02 10.49 10.98 10.43 10.86 2.9M
2023-06-01 10.30 10.60 10.17 10.46 2.1M
2023-05-31 10.54 10.61 10.22 10.32 2.7M
2023-05-30 10.61 10.76 10.45 10.54 1.5M
2023-05-29 10.99 11.03 10.59 10.63 2.5M
2023-05-26 10.80 10.98 10.72 10.95 2.2M
2023-05-25 10.80 10.94 10.72 10.87 2.0M
2023-05-24 10.98 11.07 10.79 10.81 2.8M
2023-05-23 11.30 11.35 10.93 10.96 3.5M
2023-05-22 11.01 11.60 10.95 11.34 4.6M
2023-05-19 11.33 11.33 10.95 10.98 3.3M
2023-05-18 11.23 11.37 11.05 11.28 6.0M
2023-05-17 11.28 11.75 11.08 11.11 11.3M
2023-05-16 11.11 11.11 10.74 10.85 3.0M
2023-05-15 10.49 11.13 10.49 11.01 3.8M
2023-05-12 10.64 10.70 10.46 10.49 1.3M
2023-05-11 10.72 10.74 10.52 10.64 1.2M
2023-05-10 10.56 10.68 10.46 10.67 1.2M
2023-05-09 10.64 10.74 10.48 10.55 1.1M
2023-05-08 10.66 10.80 10.52 10.63 1.1M
2023-05-05 10.86 10.86 10.56 10.58 1.6M
2023-05-04 10.57 10.90 10.57 10.75 2.6M
2023-04-28 10.31 10.68 10.31 10.62 3.2M
2023-04-27 10.10 10.45 10.00 10.38 3.2M
2023-04-26 9.58 10.30 9.58 10.10 3.7M
2023-04-25 10.13 10.23 9.56 9.72 3.9M
2023-04-24 10.20 10.24 9.95 10.19 1.4M
2023-04-21 10.53 10.57 10.18 10.20 2.1M
2023-04-20 10.41 10.63 10.15 10.55 2.8M
2023-04-19 10.62 10.62 10.39 10.41 2.0M
2023-04-18 10.64 10.68 10.54 10.62 1.1M
2023-04-17 10.53 10.73 10.45 10.63 2.5M
2023-04-14 10.57 10.61 10.40 10.45 1.9M
2023-04-13 10.61 10.69 10.50 10.52 1.9M
2023-04-12 10.64 10.84 10.55 10.68 2.0M
2023-04-11 10.79 10.81 10.51 10.59 2.1M
2023-04-10 10.68 10.96 10.68 10.79 2.4M
2023-04-07 10.70 10.74 10.63 10.70 1.3M
2023-04-06 10.66 10.76 10.55 10.74 1.7M
2023-04-04 11.02 11.02 10.67 10.69 2.4M
2023-04-03 10.88 11.04 10.86 11.03 1.4M
2023-03-31 10.88 10.90 10.80 10.89 1.7M
2023-03-30 10.87 10.99 10.75 10.84 1.5M
2023-03-29 11.08 11.11 10.85 10.86 1.4M
2023-03-28 11.15 11.22 11.01 11.07 1.6M
2023-03-27 11.09 11.18 10.96 11.11 1.4M
2023-03-24 11.09 11.18 11.04 11.09 1.4M
2023-03-23 11.15 11.17 11.01 11.09 1.4M
2023-03-22 11.14 11.27 11.05 11.20 1.7M
2023-03-21 10.87 11.08 10.79 11.07 2.1M
2023-03-20 10.82 10.88 10.68 10.87 1.7M
2023-03-17 10.82 11.05 10.75 10.83 2.8M
2023-03-16 10.88 11.02 10.68 10.71 3.6M
2023-03-15 10.77 10.99 10.69 10.91 3.6M
2023-03-14 10.86 10.90 10.47 10.61 3.5M
2023-03-13 11.09 11.09 10.75 10.88 3.3M
2023-03-10 11.26 11.31 11.07 11.09 2.1M
2023-03-09 11.46 11.49 11.24 11.29 2.1M
2023-03-08 11.41 11.48 11.31 11.43 2.0M
2023-03-07 11.78 11.82 11.47 11.51 2.3M
2023-03-06 12.08 12.08 11.63 11.78 3.7M
2023-03-03 12.13 12.15 11.96 12.02 1.2M
2023-03-02 12.14 12.19 12.07 12.13 1.3M
2023-03-01 12.16 12.23 12.05 12.14 1.8M
2023-02-28 12.21 12.35 12.00 12.10 1.6M
2023-02-27 12.31 12.40 12.18 12.29 2.3M
2023-02-24 12.50 12.61 12.23 12.31 1.8M
2023-02-23 12.60 12.71 12.41 12.53 1.6M
2023-02-22 12.48 12.63 12.41 12.57 1.6M
2023-02-21 12.47 12.69 12.38 12.51 2.1M
2023-02-20 12.30 12.42 12.21 12.38 2.0M
2023-02-17 12.25 12.39 12.14 12.16 1.2M
2023-02-16 12.77 12.79 12.14 12.25 2.5M
2023-02-15 12.77 12.83 12.65 12.73 1.3M
2023-02-14 12.88 12.98 12.71 12.76 1.4M
2023-02-13 12.81 12.88 12.73 12.84 1.4M
2023-02-10 12.80 12.85 12.69 12.74 1.3M
2023-02-09 12.71 12.84 12.66 12.80 2.1M
2023-02-08 12.79 12.79 12.67 12.71 0.7M
2023-02-07 12.67 12.78 12.59 12.76 0.7M
2023-02-06 12.67 12.70 12.55 12.64 0.8M
2023-02-03 12.90 12.90 12.52 12.67 1.2M
2023-02-02 12.85 13.07 12.72 12.83 1.4M
2023-02-01 12.69 12.84 12.54 12.80 1.0M
2023-01-31 12.49 12.69 12.44 12.64 0.9M
2023-01-30 12.43 12.69 12.42 12.51 1.3M
2023-01-20 12.34 12.42 12.23 12.33 0.8M
2023-01-19 12.28 12.39 12.22 12.29 1.1M
2023-01-18 12.40 12.40 12.25 12.30 1.1M
2023-01-17 12.25 12.38 12.23 12.33 1.2M
2023-01-16 12.13 12.49 12.06 12.33 1.6M
2023-01-13 11.81 12.33 11.81 12.13 1.8M
2023-01-12 11.94 11.98 11.84 11.92 0.8M
2023-01-11 11.80 12.16 11.80 11.87 1.2M
2023-01-10 11.98 12.06 11.80 11.90 0.9M
2023-01-09 12.00 12.16 11.92 12.06 1.0M
2023-01-06 12.00 12.09 11.93 11.98 0.9M
2023-01-05 11.76 12.00 11.76 11.97 1.1M
2023-01-04 11.84 11.89 11.71 11.80 0.8M
2023-01-03 11.65 11.83 11.52 11.78 0.8M