Shenhao Tech (300853)

300853
🏛️ China →
23.80
Última Actualización: 2025-09-30
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
2025-09-30 23.30 23.88 23.29 23.80 2.8M
2025-09-29 23.10 23.52 22.78 23.39 3.1M
2025-09-26 23.61 23.74 23.09 23.09 3.2M
2025-09-25 23.97 24.28 23.60 23.61 3.0M
2025-09-24 23.40 24.13 23.34 24.07 3.9M
2025-09-23 24.24 24.24 23.08 23.68 4.3M
2025-09-22 24.19 24.35 23.93 24.25 3.0M
2025-09-19 24.56 24.88 23.90 24.18 4.8M
2025-09-18 25.04 25.79 24.42 24.70 7.6M
2025-09-17 25.10 25.48 24.86 25.04 4.6M
2025-09-16 24.00 25.13 23.92 25.12 6.5M
2025-09-15 24.38 24.47 24.00 24.02 2.8M
2025-09-12 24.38 24.72 24.18 24.36 3.4M
2025-09-11 23.84 24.52 23.58 24.48 4.3M
2025-09-10 24.25 24.47 23.78 23.83 3.5M
2025-09-09 24.67 24.91 24.18 24.27 3.0M
2025-09-08 24.45 25.15 24.18 24.86 4.3M
2025-09-05 23.92 24.50 23.71 24.47 3.6M
2025-09-04 24.00 24.52 23.49 23.80 4.8M
2025-09-03 25.13 25.25 23.88 24.00 5.4M
2025-09-02 25.37 25.59 24.24 25.08 6.8M
2025-09-01 24.90 25.60 24.78 25.37 5.6M
2025-08-29 24.83 25.17 24.48 24.76 5.1M
2025-08-28 25.31 25.55 24.00 24.99 8.6M
2025-08-27 26.31 26.59 25.25 25.30 7.8M
2025-08-26 26.63 26.91 26.26 26.41 5.1M
2025-08-25 26.68 27.09 26.37 26.61 7.6M
2025-08-22 26.18 26.68 25.99 26.50 6.9M
2025-08-21 26.51 26.74 25.92 26.10 6.6M
2025-08-20 26.77 26.88 26.16 26.47 5.6M
2025-08-19 26.73 27.33 26.00 26.92 9.2M
2025-08-18 27.49 28.19 26.49 26.76 11.0M
2025-08-15 25.72 26.35 25.72 26.20 5.7M
2025-08-14 26.23 26.37 25.50 25.70 6.5M
2025-08-13 26.20 26.55 25.89 26.32 6.5M
2025-08-12 26.66 26.89 25.89 26.25 5.7M
2025-08-11 26.60 26.76 26.18 26.47 7.2M
2025-08-08 26.58 26.58 25.93 25.94 6.4M
2025-08-07 26.78 27.29 26.60 26.68 9.2M
2025-08-06 26.66 27.80 26.66 27.09 15.6M
2025-08-05 26.34 26.96 26.17 26.34 14.6M
2025-08-04 24.30 26.67 24.28 26.31 18.7M
2025-08-01 24.37 24.83 24.26 24.54 5.3M
2025-07-31 24.35 24.89 24.25 24.35 6.3M
2025-07-30 25.08 25.09 24.22 24.47 7.4M
2025-07-29 25.66 25.81 24.70 25.09 11.2M
2025-07-28 24.37 26.83 24.13 25.64 19.1M
2025-07-25 24.39 24.41 24.10 24.19 4.9M
2025-07-24 24.51 24.79 24.22 24.40 7.3M
2025-07-23 24.39 25.28 24.00 24.52 11.3M
2025-07-22 25.17 25.94 24.60 24.72 12.6M
2025-07-21 24.89 25.67 24.45 25.05 13.3M
2025-07-18 24.55 25.26 24.13 24.25 9.7M
2025-07-17 23.54 24.54 23.39 24.52 11.0M
2025-07-16 23.50 24.16 23.32 23.70 6.1M
2025-07-15 24.01 24.08 23.30 23.56 5.8M
2025-07-14 23.36 24.02 23.24 24.01 8.0M
2025-07-11 23.25 23.58 22.86 23.36 5.3M
2025-07-10 23.00 23.22 22.66 23.22 5.1M
2025-07-09 23.59 23.99 23.00 23.06 6.1M
2025-07-08 23.10 23.48 22.92 23.37 5.0M
2025-07-07 22.90 23.12 22.71 23.09 4.0M
2025-07-04 23.42 23.45 22.80 23.13 6.6M
2025-07-03 24.02 24.10 23.23 23.43 10.8M
2025-07-02 24.21 25.00 23.85 24.36 18.9M
2025-07-01 23.70 23.80 23.32 23.45 6.5M
2025-06-30 23.69 24.02 23.68 23.80 7.2M
2025-06-27 24.27 24.37 23.78 23.81 11.1M
2025-06-26 24.65 25.88 24.16 24.21 18.5M
2025-06-25 24.01 25.38 23.80 24.89 22.0M
2025-06-24 22.00 25.10 21.92 24.20 20.7M
2025-06-23 20.95 21.92 20.81 21.86 5.1M
2025-06-20 22.08 22.10 21.30 21.33 6.7M
2025-06-19 22.50 22.80 21.91 22.10 11.0M
2025-06-18 20.89 23.40 20.78 22.51 16.4M
2025-06-17 20.90 21.17 20.78 20.89 3.3M
2025-06-16 20.68 21.10 20.53 20.93 3.4M
2025-06-13 21.27 21.33 20.60 20.67 6.5M
2025-06-12 22.01 22.20 21.49 21.53 8.2M
2025-06-11 21.20 22.82 21.05 21.95 13.2M
2025-06-10 21.47 21.55 20.60 21.00 5.1M
2025-06-09 21.15 21.59 21.15 21.47 3.4M
2025-06-06 21.30 21.35 20.99 21.13 3.4M
2025-06-05 20.78 21.40 20.54 21.30 5.3M
2025-06-04 20.90 21.17 20.70 20.76 4.2M
2025-06-03 20.55 21.78 20.02 20.96 6.1M
2025-05-30 21.19 21.21 20.48 20.63 3.7M
2025-05-29 20.82 21.46 20.82 21.30 4.0M
2025-05-28 21.29 21.43 20.72 20.90 3.0M
2025-05-27 21.75 21.75 20.98 21.15 3.2M
2025-05-26 21.40 21.93 21.22 21.57 2.9M
2025-05-23 21.60 22.13 21.24 21.27 4.4M
2025-05-22 21.80 22.07 21.49 21.62 3.6M
2025-05-21 22.30 22.30 21.68 21.81 5.7M
2025-05-20 22.45 22.68 21.93 22.37 5.9M
2025-05-19 22.94 23.45 22.40 22.45 7.1M
2025-05-16 22.25 22.85 22.25 22.43 3.3M
2025-05-15 22.80 22.80 22.22 22.34 3.6M
2025-05-14 23.00 23.20 22.60 22.70 4.8M
2025-05-13 23.79 23.85 22.99 23.06 6.0M
2025-05-12 23.50 23.50 22.79 23.45 8.3M
2025-05-09 23.38 23.38 22.37 22.61 6.2M
2025-05-08 23.00 23.66 22.73 23.32 8.3M
2025-05-07 22.88 23.37 22.57 23.14 9.9M
2025-05-06 21.74 22.58 21.74 22.56 6.4M
2025-04-30 21.01 21.86 20.81 21.63 6.3M
2025-04-29 19.80 20.98 19.51 20.96 6.8M
2025-04-28 20.50 20.75 20.07 20.30 4.6M
2025-04-25 20.65 21.06 20.50 20.62 5.3M
2025-04-24 21.70 21.79 20.52 20.63 8.9M
2025-04-23 21.02 21.88 20.91 21.76 9.0M
2025-04-22 21.14 21.31 20.80 20.82 4.5M
2025-04-21 20.41 21.38 20.38 21.14 6.1M
2025-04-18 20.80 20.80 20.07 20.44 4.9M
2025-04-17 20.65 20.93 20.41 20.45 6.0M
2025-04-16 21.25 21.60 20.38 20.78 8.6M
2025-04-15 21.06 21.50 20.71 21.14 7.0M
2025-04-14 21.11 21.67 20.80 20.93 6.7M
2025-04-11 20.12 21.00 20.00 20.70 8.4M
2025-04-10 20.46 20.95 20.07 20.12 11.0M
2025-04-09 18.04 19.47 16.46 19.20 11.5M
2025-04-08 17.85 19.17 17.85 18.36 9.9M
2025-04-07 19.82 20.91 17.94 17.94 11.2M
2025-04-03 23.06 23.51 22.33 22.42 6.5M
2025-04-02 23.36 23.86 23.21 23.36 5.4M
2025-04-01 24.50 24.80 23.26 23.35 6.4M
2025-03-31 23.76 23.81 22.77 23.68 7.7M
2025-03-28 24.84 25.13 24.00 24.01 6.5M
2025-03-27 25.66 25.71 24.63 24.75 7.7M
2025-03-26 25.18 26.25 25.15 25.52 9.3M
2025-03-25 26.49 26.49 25.04 25.19 14.0M
2025-03-24 28.03 28.50 25.60 27.00 20.3M
2025-03-21 31.51 32.51 29.14 29.34 27.0M
2025-03-20 29.39 31.23 28.65 30.46 23.5M
2025-03-19 30.70 30.87 29.30 29.38 12.3M
2025-03-18 30.75 31.32 29.11 30.71 19.3M
2025-03-17 31.23 32.39 30.30 30.92 22.8M
2025-03-14 29.11 32.30 28.20 31.02 20.6M
2025-03-13 31.76 31.76 29.06 29.44 15.0M
2025-03-12 30.46 33.00 30.21 32.40 24.1M
2025-03-11 30.53 31.23 29.39 30.46 15.9M
2025-03-10 28.86 31.60 28.86 31.05 20.5M
2025-03-07 30.25 30.25 29.00 29.32 12.6M
2025-03-06 30.14 31.29 29.80 30.25 16.8M
2025-03-05 29.63 31.00 28.57 29.96 17.4M
2025-03-04 28.91 30.47 28.83 29.67 18.4M
2025-03-03 32.43 32.99 28.55 29.47 20.2M
2025-02-28 33.00 33.33 31.42 31.62 14.0M
2025-02-27 32.82 34.40 32.11 33.30 19.8M
2025-02-26 34.28 36.65 32.38 33.15 26.6M
2025-02-25 30.94 35.48 30.50 33.90 26.2M
2025-02-24 32.92 33.00 30.58 30.78 24.9M
2025-02-21 29.70 35.51 29.41 33.70 33.2M
2025-02-20 29.35 31.00 29.00 30.00 31.2M
2025-02-19 26.68 31.77 26.31 29.33 37.7M
2025-02-18 24.15 29.08 23.30 27.19 33.1M
2025-02-17 21.99 24.61 21.99 24.23 21.0M
2025-02-14 22.30 22.48 21.55 21.77 10.0M
2025-02-13 22.90 23.69 22.38 22.40 12.5M
2025-02-12 22.00 22.96 21.85 22.81 14.0M
2025-02-11 21.90 22.48 21.54 22.08 14.0M
2025-02-10 21.06 22.10 20.55 22.07 15.0M
2025-02-07 21.23 21.99 20.60 20.97 14.8M
2025-02-06 19.47 21.28 19.09 21.23 15.3M
2025-02-05 18.98 20.50 18.81 19.25 12.8M
2025-01-27 19.53 19.78 18.29 18.29 8.3M
2025-01-24 18.72 19.58 18.36 19.48 12.1M
2025-01-23 19.00 19.97 18.93 19.00 15.0M
2025-01-22 20.76 20.80 18.44 18.67 21.8M
2025-01-21 21.20 22.00 20.65 21.73 14.8M
2025-01-20 20.94 21.74 20.23 21.15 11.9M
2025-01-17 21.00 21.83 20.60 20.67 8.8M
2025-01-16 22.01 22.40 20.92 21.18 9.9M
2025-01-15 22.34 22.44 21.51 21.67 9.7M
2025-01-14 20.27 22.17 20.19 22.15 14.6M
2025-01-13 20.48 21.04 19.52 20.15 12.5M
2025-01-10 21.82 23.24 21.15 21.19 14.1M
2025-01-09 21.40 22.19 21.33 21.80 13.6M
2025-01-08 21.07 22.38 20.60 21.83 16.9M
2025-01-07 20.49 21.15 20.20 21.01 11.3M
2025-01-06 21.18 21.56 20.28 20.46 14.8M
2025-01-03 25.32 25.56 22.25 22.34 19.0M
2025-01-02 24.84 26.58 24.42 25.80 21.2M