Shenghe Resources (600392)

600392
🏛️ China →
22.30
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 10.10 10.23 10.08 10.18 11.9M
2023-12-28 9.73 10.15 9.73 10.10 18.8M
2023-12-27 9.75 9.78 9.56 9.75 8.0M
2023-12-26 9.75 9.83 9.68 9.73 6.1M
2023-12-25 9.72 9.91 9.69 9.78 9.2M
2023-12-22 9.58 9.82 9.42 9.71 15.1M
2023-12-21 9.31 9.61 9.31 9.54 10.2M
2023-12-20 9.53 9.59 9.38 9.39 9.1M
2023-12-19 9.60 9.71 9.48 9.53 11.4M
2023-12-18 9.96 9.98 9.60 9.65 16.1M
2023-12-15 10.04 10.16 9.96 9.96 14.9M
2023-12-14 10.12 10.21 10.00 10.00 8.1M
2023-12-13 10.24 10.24 10.04 10.05 10.2M
2023-12-12 10.32 10.32 10.19 10.25 7.9M
2023-12-11 10.21 10.35 10.06 10.30 13.1M
2023-12-08 10.43 10.44 10.25 10.27 11.4M
2023-12-07 10.46 10.47 10.26 10.40 10.9M
2023-12-06 10.09 10.52 10.08 10.46 20.1M
2023-12-05 10.32 10.39 10.09 10.09 9.1M
2023-12-04 10.30 10.44 10.30 10.36 7.4M
2023-12-01 10.31 10.37 10.23 10.28 7.1M
2023-11-30 10.45 10.49 10.27 10.35 7.7M
2023-11-29 10.45 10.60 10.44 10.45 7.0M
2023-11-28 10.34 10.47 10.27 10.45 6.3M
2023-11-27 10.45 10.50 10.34 10.36 6.8M
2023-11-24 10.63 10.65 10.40 10.46 12.9M
2023-11-23 10.59 10.67 10.54 10.65 10.1M
2023-11-22 10.78 10.84 10.60 10.60 9.6M
2023-11-21 10.90 11.04 10.80 10.80 13.3M
2023-11-20 10.70 10.93 10.58 10.88 16.2M
2023-11-17 10.65 10.72 10.60 10.67 9.1M
2023-11-16 10.75 10.81 10.68 10.68 9.7M
2023-11-15 10.78 10.82 10.71 10.76 12.3M
2023-11-14 10.59 10.72 10.59 10.67 7.7M
2023-11-13 10.56 10.63 10.54 10.62 7.5M
2023-11-10 10.60 10.66 10.54 10.54 7.8M
2023-11-09 10.65 10.74 10.63 10.64 8.6M
2023-11-08 10.77 10.78 10.58 10.69 9.6M
2023-11-07 10.72 10.83 10.65 10.78 12.5M
2023-11-06 10.85 10.85 10.62 10.75 21.8M
2023-11-03 10.59 10.75 10.56 10.69 9.0M
2023-11-02 10.68 10.77 10.54 10.54 8.5M
2023-11-01 10.68 10.75 10.63 10.68 12.4M
2023-10-31 10.62 10.73 10.50 10.69 15.9M
2023-10-30 10.37 10.63 10.31 10.58 15.0M
2023-10-27 10.11 10.44 10.10 10.38 16.2M
2023-10-26 10.10 10.22 9.97 10.19 12.3M
2023-10-25 10.10 10.33 10.10 10.16 14.8M
2023-10-24 10.00 10.67 9.85 10.26 28.9M
2023-10-23 10.20 10.56 10.01 10.06 20.3M
2023-10-20 10.16 10.38 10.12 10.20 11.2M
2023-10-19 10.23 10.42 10.16 10.16 10.0M
2023-10-18 10.65 10.65 10.24 10.24 13.9M
2023-10-17 10.71 10.80 10.65 10.66 6.3M
2023-10-16 10.90 10.93 10.65 10.71 9.2M
2023-10-13 10.99 11.00 10.84 10.88 8.3M
2023-10-12 10.90 11.08 10.86 11.08 11.5M
2023-10-11 10.96 10.97 10.85 10.85 7.3M
2023-10-10 10.76 11.03 10.76 10.90 10.1M
2023-10-09 10.87 10.87 10.70 10.74 7.0M
2023-09-28 10.87 10.99 10.84 10.87 7.1M
2023-09-27 10.77 11.02 10.74 10.86 9.1M
2023-09-26 10.99 11.01 10.80 10.80 8.9M
2023-09-25 11.25 11.25 10.98 10.99 10.3M
2023-09-22 11.06 11.24 11.04 11.22 7.0M
2023-09-21 11.07 11.18 11.02 11.05 5.4M
2023-09-20 11.22 11.27 11.09 11.09 7.3M
2023-09-19 11.42 11.47 11.23 11.29 8.5M
2023-09-18 11.37 11.60 11.26 11.47 11.7M
2023-09-15 11.38 11.50 11.35 11.37 9.7M
2023-09-14 11.38 11.43 11.30 11.35 6.4M
2023-09-13 11.42 11.52 11.31 11.38 6.1M
2023-09-12 11.50 11.54 11.37 11.45 6.9M
2023-09-11 11.28 11.52 11.23 11.44 8.6M
2023-09-08 11.38 11.44 11.30 11.31 7.5M
2023-09-07 11.58 11.63 11.36 11.39 9.4M
2023-09-06 11.92 11.93 11.56 11.64 10.1M
2023-09-05 11.61 11.71 11.49 11.69 14.1M
2023-09-04 11.26 11.73 11.25 11.67 22.7M
2023-09-01 11.11 11.25 11.06 11.21 7.2M
2023-08-31 11.19 11.26 11.03 11.06 8.2M
2023-08-30 11.35 11.46 11.20 11.20 11.6M
2023-08-29 11.08 11.45 11.03 11.37 11.8M
2023-08-28 11.45 11.60 11.08 11.12 17.1M
2023-08-25 11.04 11.14 10.83 10.90 9.5M
2023-08-24 11.07 11.22 10.94 11.08 10.4M
2023-08-23 11.44 11.45 11.04 11.05 11.1M
2023-08-22 11.46 11.60 11.19 11.44 10.7M
2023-08-21 11.56 11.74 11.41 11.46 10.5M
2023-08-18 11.92 11.94 11.60 11.61 7.9M
2023-08-17 11.70 11.90 11.55 11.87 10.4M
2023-08-16 12.09 12.16 11.75 11.75 13.8M
2023-08-15 12.33 12.37 12.12 12.13 8.7M
2023-08-14 12.30 12.45 12.17 12.32 9.3M
2023-08-11 12.73 12.77 12.39 12.41 10.3M
2023-08-10 12.73 12.84 12.70 12.73 5.4M
2023-08-09 12.89 12.96 12.74 12.79 8.2M
2023-08-08 12.88 13.01 12.78 12.90 10.2M
2023-08-07 12.77 13.08 12.71 12.90 18.1M
2023-08-04 12.76 12.84 12.70 12.78 10.0M
2023-08-03 12.63 12.75 12.60 12.68 8.0M
2023-08-02 12.74 12.84 12.68 12.71 10.8M
2023-08-01 12.63 12.74 12.57 12.72 12.2M
2023-07-31 12.55 12.76 12.47 12.62 15.7M
2023-07-28 12.25 12.49 12.19 12.44 10.3M
2023-07-27 12.42 12.48 12.25 12.29 9.1M
2023-07-26 12.45 12.48 12.36 12.42 6.5M
2023-07-25 12.34 12.50 12.34 12.45 10.6M
2023-07-24 12.30 12.34 12.22 12.24 6.7M
2023-07-21 12.33 12.44 12.28 12.34 6.6M
2023-07-20 12.38 12.52 12.31 12.35 9.4M
2023-07-19 12.42 12.48 12.33 12.38 7.0M
2023-07-18 12.41 12.50 12.32 12.46 9.5M
2023-07-17 12.60 12.61 12.37 12.39 18.8M
2023-07-14 13.17 13.22 13.02 13.03 10.9M
2023-07-13 13.12 13.29 13.12 13.17 14.3M
2023-07-12 13.09 13.28 13.02 13.10 15.1M
2023-07-11 13.20 13.22 12.97 13.17 15.1M
2023-07-10 13.30 13.48 13.14 13.20 16.1M
2023-07-07 13.25 13.51 13.14 13.39 22.3M
2023-07-06 13.61 13.62 13.22 13.35 37.0M
2023-07-05 12.81 13.95 12.81 13.79 78.4M
2023-07-04 13.25 13.39 12.92 12.94 21.9M
2023-07-03 12.90 13.03 12.88 12.92 10.7M
2023-06-30 12.72 12.93 12.72 12.87 10.3M
2023-06-29 12.50 12.89 12.50 12.78 14.0M
2023-06-28 12.69 12.73 12.36 12.58 9.7M
2023-06-27 12.64 12.72 12.58 12.68 6.0M
2023-06-26 12.50 12.72 12.50 12.59 8.8M
2023-06-21 12.84 12.91 12.58 12.58 10.5M
2023-06-20 12.86 12.99 12.79 12.87 7.5M
2023-06-19 13.02 13.05 12.85 12.88 9.8M
2023-06-16 12.98 13.05 12.91 13.05 11.5M
2023-06-15 12.77 13.03 12.65 12.98 16.6M
2023-06-14 12.80 12.89 12.70 12.74 7.9M
2023-06-13 12.77 12.88 12.73 12.77 6.8M
2023-06-12 12.71 12.88 12.65 12.81 7.7M
2023-06-09 12.65 12.81 12.65 12.69 6.7M
2023-06-08 12.68 12.77 12.58 12.67 5.9M
2023-06-07 12.78 12.85 12.63 12.67 7.2M
2023-06-06 13.01 13.04 12.76 12.79 7.7M
2023-06-05 13.14 13.15 12.95 13.01 8.3M
2023-06-02 12.89 13.17 12.87 13.14 15.5M
2023-06-01 12.76 12.94 12.72 12.85 9.4M
2023-05-31 12.83 12.83 12.68 12.78 8.3M
2023-05-30 12.73 12.85 12.60 12.84 9.2M
2023-05-29 12.91 12.93 12.73 12.79 7.2M
2023-05-26 12.83 12.86 12.65 12.80 8.6M
2023-05-25 13.01 13.02 12.74 12.81 11.5M
2023-05-24 12.91 13.06 12.91 12.93 8.4M
2023-05-23 13.04 13.09 12.97 12.98 6.8M
2023-05-22 13.02 13.08 12.93 13.04 6.5M
2023-05-19 13.00 13.08 12.91 13.03 8.6M
2023-05-18 13.23 13.29 12.99 13.08 11.1M
2023-05-17 13.15 13.31 13.13 13.23 8.3M
2023-05-16 13.32 13.42 13.14 13.20 11.1M
2023-05-15 12.79 13.29 12.78 13.28 19.4M
2023-05-12 13.01 13.06 12.78 12.79 15.1M
2023-05-11 13.12 13.19 13.04 13.07 8.8M
2023-05-10 13.15 13.28 13.06 13.11 12.2M
2023-05-09 13.10 13.49 12.90 13.19 25.9M
2023-05-08 12.91 13.18 12.91 13.07 13.9M
2023-05-05 13.28 13.34 12.89 12.92 24.0M
2023-05-04 13.48 13.48 13.25 13.26 25.1M
2023-04-28 13.61 13.84 13.55 13.77 13.5M
2023-04-27 13.69 13.73 13.52 13.59 11.4M
2023-04-26 13.47 13.86 13.33 13.70 16.2M
2023-04-25 13.87 13.95 13.27 13.52 25.9M
2023-04-24 14.00 14.17 13.81 13.87 20.0M
2023-04-21 14.48 14.54 14.00 14.02 28.4M
2023-04-20 14.62 14.70 14.30 14.47 23.9M
2023-04-19 14.96 15.09 14.65 14.71 31.8M
2023-04-18 15.18 15.47 14.98 15.02 32.7M
2023-04-17 15.30 15.37 14.92 15.29 39.8M
2023-04-14 15.41 15.64 15.12 15.27 58.0M
2023-04-13 15.25 16.00 15.23 15.48 101.4M
2023-04-12 15.00 15.22 14.82 15.02 43.0M
2023-04-11 14.31 14.90 14.19 14.90 42.8M
2023-04-10 14.54 14.54 14.24 14.26 16.0M
2023-04-07 14.57 14.67 14.50 14.54 15.5M
2023-04-06 14.39 14.67 14.26 14.62 22.8M
2023-04-04 14.45 14.57 14.38 14.43 16.9M
2023-04-03 14.15 14.57 14.11 14.52 26.7M
2023-03-31 14.06 14.24 14.05 14.15 12.6M
2023-03-30 13.94 14.07 13.70 14.06 16.2M
2023-03-29 14.08 14.14 13.93 13.97 10.9M
2023-03-28 14.26 14.27 14.02 14.05 13.9M
2023-03-27 14.28 14.40 14.17 14.23 17.3M
2023-03-24 14.30 14.35 14.22 14.28 10.8M
2023-03-23 14.21 14.31 14.18 14.30 12.0M
2023-03-22 14.36 14.43 14.19 14.26 16.0M
2023-03-21 14.10 14.32 14.07 14.32 17.3M
2023-03-20 14.01 14.21 13.94 14.07 16.0M
2023-03-17 14.10 14.27 14.07 14.07 17.1M
2023-03-16 14.25 14.33 14.00 14.02 15.9M
2023-03-15 14.32 14.50 14.32 14.37 12.5M
2023-03-14 14.37 14.52 14.04 14.27 18.3M
2023-03-13 14.44 14.58 14.33 14.44 13.8M
2023-03-10 14.68 14.71 14.47 14.48 15.4M
2023-03-09 14.86 14.93 14.73 14.76 13.2M
2023-03-08 14.53 14.74 14.53 14.73 15.0M
2023-03-07 14.88 15.02 14.66 14.67 20.7M
2023-03-06 15.08 15.13 14.75 14.95 27.5M
2023-03-03 15.19 15.29 14.94 15.13 29.5M
2023-03-02 15.70 15.74 15.06 15.20 85.7M
2023-03-01 16.01 16.17 15.92 16.17 17.2M
2023-02-28 15.96 16.15 15.80 16.02 15.5M
2023-02-27 16.00 16.16 15.79 15.96 16.1M
2023-02-24 16.25 16.25 15.99 16.12 17.1M
2023-02-23 16.11 16.29 16.10 16.27 16.4M
2023-02-22 16.21 16.27 16.08 16.19 19.5M
2023-02-21 16.00 16.43 15.96 16.33 37.1M
2023-02-20 15.63 16.03 15.50 15.99 26.4M
2023-02-17 15.61 15.97 15.61 15.66 27.3M
2023-02-16 16.19 16.31 15.48 15.67 39.4M
2023-02-15 16.37 16.43 16.10 16.15 22.6M
2023-02-14 16.38 16.61 16.30 16.37 27.3M
2023-02-13 16.18 16.40 16.13 16.34 22.3M
2023-02-10 16.43 16.47 16.10 16.23 27.4M
2023-02-09 16.32 16.55 16.27 16.48 22.5M
2023-02-08 16.60 16.72 16.33 16.33 28.8M
2023-02-07 16.52 16.70 16.37 16.69 32.7M
2023-02-06 16.45 16.60 16.25 16.54 27.8M
2023-02-03 17.08 17.09 16.44 16.67 53.4M
2023-02-02 17.15 17.44 17.00 17.23 49.3M
2023-02-01 16.61 17.62 16.60 17.35 87.1M
2023-01-31 16.17 16.51 16.10 16.41 36.1M
2023-01-30 16.17 16.61 16.12 16.28 62.4M
2023-01-20 15.20 16.05 15.20 15.84 52.2M
2023-01-19 15.21 15.32 15.12 15.28 16.4M
2023-01-18 15.29 15.39 15.21 15.25 16.9M
2023-01-17 15.27 15.42 15.15 15.28 20.3M
2023-01-16 15.08 15.46 15.08 15.25 30.1M
2023-01-13 15.08 15.19 14.83 15.03 18.9M
2023-01-12 15.16 15.27 14.78 14.98 23.8M
2023-01-11 15.05 15.48 15.05 15.08 35.7M
2023-01-10 15.08 15.20 14.91 15.00 23.8M
2023-01-09 14.97 15.25 14.88 15.14 47.4M
2023-01-06 14.53 15.05 14.50 14.84 41.2M
2023-01-05 14.33 14.75 14.20 14.58 30.0M
2023-01-04 14.50 14.50 14.16 14.24 18.7M
2023-01-03 14.01 14.70 14.01 14.49 28.0M