Shenyu Communication (300563)

300563
🏛️ China →
45.55
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
2024-12-31 60.18 62.80 55.11 55.16 30.5M
2024-12-30 69.95 72.99 59.00 61.28 35.5M
2024-12-27 68.03 70.98 67.01 69.95 31.5M
2024-12-26 63.95 72.30 63.30 70.06 34.9M
2024-12-25 64.15 67.99 60.97 64.06 33.3M
2024-12-24 58.01 66.65 55.39 65.30 40.5M
2024-12-23 59.05 61.35 56.45 56.85 25.0M
2024-12-20 54.71 62.80 54.50 59.20 32.2M
2024-12-19 51.66 56.68 51.66 55.64 19.9M
2024-12-18 54.77 55.36 52.18 53.45 20.1M
2024-12-17 56.78 59.18 55.50 56.01 26.1M
2024-12-16 55.00 59.25 53.00 56.90 27.1M
2024-12-13 53.87 55.99 52.46 52.60 14.6M
2024-12-12 54.50 55.68 53.60 54.36 15.2M
2024-12-11 51.59 56.70 51.08 55.08 21.5M
2024-12-10 56.05 56.58 52.52 52.57 19.2M
2024-12-09 54.08 55.29 53.29 55.29 12.5M
2024-12-06 54.20 55.88 54.06 54.58 12.6M
2024-12-05 57.30 58.99 54.87 55.59 19.1M
2024-12-04 59.00 59.49 56.20 56.66 17.8M
2024-12-03 56.00 59.30 55.33 58.49 25.3M
2024-12-02 53.00 61.50 52.20 57.95 31.4M
2024-11-29 48.93 51.55 48.30 51.55 19.1M
2024-11-28 48.66 50.17 47.75 48.77 13.4M
2024-11-27 47.00 48.32 45.71 48.23 10.8M
2024-11-26 46.40 48.80 46.35 47.28 11.4M
2024-11-25 48.00 48.89 45.86 47.10 10.6M
2024-11-22 51.60 51.62 47.80 48.22 12.2M
2024-11-21 50.00 51.51 49.30 50.65 12.7M
2024-11-20 51.12 52.90 50.90 51.40 16.0M
2024-11-19 47.49 51.00 47.37 50.91 17.9M
2024-11-18 48.80 50.59 46.00 46.67 16.8M
2024-11-15 55.01 57.55 50.12 50.79 19.4M
2024-11-14 57.27 58.18 55.05 55.42 16.7M
2024-11-13 54.50 59.90 52.00 58.57 31.4M
2024-11-12 55.04 58.01 53.70 55.50 20.3M
2024-11-11 56.50 56.60 53.80 55.58 21.8M
2024-11-08 54.00 59.82 54.00 56.68 30.9M
2024-11-07 50.30 53.30 49.31 52.65 16.2M
2024-11-06 53.97 54.93 50.51 51.30 19.0M
2024-11-05 51.82 54.16 51.73 53.29 17.0M
2024-11-04 50.03 52.84 50.00 52.22 13.6M
2024-11-01 54.72 55.84 50.11 50.45 24.6M
2024-10-31 58.71 58.71 55.80 57.03 26.5M
2024-10-30 53.89 59.30 53.89 59.30 30.4M
2024-10-29 54.99 58.00 54.61 55.18 27.1M
2024-10-28 53.99 55.80 53.39 55.57 26.0M
2024-10-25 57.60 58.87 55.18 55.70 33.0M
2024-10-24 58.50 61.28 57.43 59.35 23.6M
2024-10-23 58.60 59.96 57.02 58.13 28.2M
2024-10-22 61.31 64.87 59.60 61.88 35.9M
2024-10-21 60.74 64.00 58.50 60.30 41.7M
2024-10-18 57.88 67.00 57.40 61.32 49.1M
2024-10-17 54.10 60.95 53.28 58.75 41.1M
2024-10-16 53.00 55.15 51.99 53.15 32.1M
2024-10-15 55.88 64.20 54.80 56.58 47.9M
2024-10-14 48.58 57.32 47.17 57.32 41.7M
2024-10-11 44.88 52.00 44.84 47.77 36.9M
2024-10-10 49.80 50.88 41.00 45.37 33.9M
2024-10-09 46.35 55.08 44.98 49.61 43.7M
2024-10-08 45.00 46.30 41.00 46.30 33.4M
2024-09-30 32.80 38.88 32.80 38.58 34.2M
2024-09-27 30.50 33.99 30.30 32.77 32.6M
2024-09-26 30.00 31.56 29.88 30.98 30.1M
2024-09-25 28.00 31.76 27.80 29.81 34.7M
2024-09-24 26.66 28.09 26.00 27.69 24.8M
2024-09-23 25.60 27.72 25.43 26.75 22.8M
2024-09-20 25.99 26.05 25.37 25.49 10.4M
2024-09-19 26.33 26.45 25.62 25.83 13.8M
2024-09-18 26.99 27.18 25.89 26.28 15.2M
2024-09-13 27.16 28.09 27.16 27.47 18.3M
2024-09-12 28.66 28.96 27.27 27.27 20.5M
2024-09-11 27.00 27.90 26.69 27.56 16.2M
2024-09-10 28.00 28.00 27.04 27.28 16.5M
2024-09-09 27.37 28.18 27.24 28.03 14.3M
2024-09-06 28.56 28.99 27.61 27.84 23.6M
2024-09-05 29.76 30.28 28.67 29.24 22.6M
2024-09-04 31.49 32.28 29.81 30.12 30.6M
2024-09-03 36.30 36.50 34.56 35.09 21.0M
2024-09-02 39.06 39.30 36.43 37.06 23.3M
2024-08-30 38.48 40.44 38.10 39.06 27.1M
2024-08-29 36.66 38.77 36.01 38.67 24.4M
2024-08-28 35.56 38.10 35.54 37.31 24.3M
2024-08-27 34.08 35.52 33.98 35.05 13.7M
2024-08-26 37.97 38.36 35.19 35.31 20.4M
2024-08-23 37.93 39.61 37.22 37.34 19.2M
2024-08-22 37.11 40.70 36.21 38.59 26.9M
2024-08-21 36.61 38.08 35.92 37.71 19.3M
2024-08-20 38.15 38.32 36.79 36.80 16.0M
2024-08-19 38.03 38.89 35.43 37.46 23.9M
2024-08-16 40.58 41.79 39.51 39.56 29.9M
2024-08-15 37.88 40.40 37.81 40.40 29.8M
2024-08-14 40.03 40.44 37.69 38.25 24.9M
2024-08-13 39.20 40.80 38.33 39.15 28.9M
2024-08-12 37.17 39.35 36.97 38.56 27.7M
2024-08-09 36.02 38.47 35.88 37.20 31.9M
2024-08-08 35.15 36.39 33.79 35.15 27.1M
2024-08-07 37.45 37.77 34.90 35.15 29.5M
2024-08-06 36.08 37.68 35.90 37.12 30.8M
2024-08-05 37.08 37.97 33.80 33.93 35.3M
2024-08-02 37.68 40.48 37.66 39.98 31.9M
2024-08-01 41.38 42.00 38.48 38.89 33.2M
2024-07-31 41.38 44.44 39.40 39.91 45.9M
2024-07-30 41.98 45.39 40.56 40.80 44.4M
2024-07-29 38.16 43.74 37.28 42.48 37.2M
2024-07-26 34.18 39.17 34.14 38.10 39.8M
2024-07-25 34.68 35.57 33.68 33.76 31.4M
2024-07-24 33.81 39.19 33.80 37.00 40.4M
2024-07-23 34.12 35.55 33.90 34.31 36.3M
2024-07-22 32.49 34.35 32.25 33.04 25.4M
2024-07-19 33.81 34.20 32.58 32.86 23.8M
2024-07-18 33.51 34.50 32.38 34.31 31.0M
2024-07-17 36.94 37.92 34.68 35.08 35.0M
2024-07-16 37.43 39.38 35.83 38.28 42.2M
2024-07-15 37.04 37.44 35.49 36.85 25.3M
2024-07-12 36.79 38.30 36.50 37.01 35.7M
2024-07-11 36.87 39.06 35.60 38.75 49.7M
2024-07-10 35.09 37.88 34.50 36.39 53.5M
2024-07-09 31.00 34.16 29.51 34.16 43.1M
2024-07-08 28.02 29.54 27.44 28.47 35.7M
2024-07-05 24.88 28.20 24.61 27.18 34.2M
2024-07-04 24.50 26.34 24.15 24.88 21.2M
2024-07-03 25.05 25.38 24.01 24.25 13.9M
2024-07-02 25.40 26.47 25.25 25.30 19.1M
2024-07-01 24.80 25.89 24.54 25.60 23.7M
2024-06-28 23.29 26.98 23.29 25.45 31.8M
2024-06-27 24.00 24.10 23.22 23.29 11.8M
2024-06-26 24.02 24.34 23.18 24.29 14.8M
2024-06-25 23.95 24.47 23.40 23.64 11.8M
2024-06-24 25.24 25.91 24.06 24.12 15.2M
2024-06-21 24.96 26.68 24.60 25.62 19.7M
2024-06-20 26.06 26.43 25.11 25.22 19.7M
2024-06-19 27.98 28.31 26.62 26.62 22.1M
2024-06-18 26.45 28.52 26.45 27.75 29.3M
2024-06-17 27.42 27.90 26.40 26.76 24.9M
2024-06-14 25.67 27.48 25.30 27.06 31.5M
2024-06-13 26.35 27.03 25.50 25.58 26.2M
2024-06-12 24.64 27.65 24.64 26.41 33.2M
2024-06-11 24.26 24.90 23.56 24.75 20.1M
2024-06-07 27.04 27.48 24.76 24.92 35.5M
2024-06-06 28.50 29.91 27.40 27.56 36.8M
2024-06-05 29.05 30.00 27.31 27.69 29.4M
2024-06-04 29.77 30.07 28.33 29.00 37.3M
2024-06-03 25.50 30.30 25.50 30.30 54.3M
2024-05-31 26.25 26.45 25.15 25.25 23.8M
2024-05-30 26.89 27.39 25.76 25.85 24.4M
2024-05-29 27.99 28.48 26.41 26.95 21.6M
2024-05-28 27.50 28.16 27.00 27.40 23.3M
2024-05-27 27.94 28.60 27.21 28.38 25.7M
2024-05-24 28.60 29.68 27.34 27.94 35.4M
2024-05-23 31.70 31.98 28.58 29.17 39.4M
2024-05-22 30.59 32.90 29.61 32.81 44.4M
2024-05-21 31.65 32.57 30.60 31.45 33.5M
2024-05-20 31.67 32.79 30.66 32.40 49.2M
2024-05-17 28.31 34.63 28.31 33.23 55.2M
2024-05-16 28.17 29.64 26.65 28.86 50.2M
2024-05-15 24.51 26.28 24.16 25.29 34.5M
2024-05-14 22.34 26.50 22.34 24.90 44.4M
2024-05-13 21.42 24.62 21.42 23.23 41.0M
2024-05-10 21.57 22.95 21.18 21.34 33.5M
2024-05-09 22.16 22.30 21.10 21.53 30.7M
2024-05-08 22.61 23.14 20.31 22.25 41.5M
2024-05-07 23.19 25.41 22.81 24.02 52.6M
2024-05-06 20.41 23.38 20.22 22.30 48.0M
2024-04-30 20.90 20.90 18.80 19.70 38.7M
2024-04-29 19.35 21.00 18.97 20.36 58.8M
2024-04-26 15.52 17.88 15.52 17.88 26.9M
2024-04-25 15.13 15.44 14.88 14.90 19.9M
2024-04-24 14.05 16.50 14.05 15.82 29.0M
2024-04-23 15.20 15.73 14.30 14.50 22.5M
2024-04-22 13.84 14.78 13.40 14.24 16.3M
2024-04-19 13.43 14.31 13.14 14.01 15.0M
2024-04-18 13.05 13.77 12.74 13.38 13.2M
2024-04-17 11.79 13.08 11.79 13.05 12.4M
2024-04-16 12.42 12.50 11.01 11.44 11.8M
2024-04-15 13.30 13.39 12.01 12.50 14.0M
2024-04-12 12.82 13.66 12.72 13.40 16.2M
2024-04-11 12.35 13.42 12.35 12.83 12.7M
2024-04-10 12.76 12.77 12.10 12.36 10.4M
2024-04-09 12.92 12.99 12.50 12.92 11.7M
2024-04-08 13.46 13.60 12.76 12.79 17.8M
2024-04-03 15.20 15.50 13.55 13.85 31.5M
2024-04-02 16.01 17.88 15.73 15.95 36.9M
2024-04-01 15.50 16.00 14.70 16.00 27.2M
2024-03-29 15.40 16.67 14.97 16.40 28.9M
2024-03-28 13.11 16.15 13.00 15.48 29.1M
2024-03-27 13.91 14.90 13.10 13.46 21.2M
2024-03-26 13.66 15.86 13.66 14.61 26.8M
2024-03-25 13.67 14.77 13.67 13.73 20.1M
2024-03-22 13.30 14.25 13.20 13.62 18.9M
2024-03-21 13.36 13.48 13.00 13.26 11.2M
2024-03-20 13.90 13.90 13.33 13.52 18.3M
2024-03-19 12.80 14.25 12.76 14.03 17.3M
2024-03-18 12.54 12.85 12.54 12.85 4.8M
2024-03-15 12.16 12.55 12.05 12.50 4.7M
2024-03-14 12.34 12.48 12.00 12.20 4.3M
2024-03-13 12.33 12.54 12.22 12.41 4.8M
2024-03-12 12.16 12.38 12.12 12.31 4.8M
2024-03-11 12.07 12.16 11.86 12.16 5.2M
2024-03-08 11.81 12.15 11.81 12.15 5.3M
2024-03-07 11.82 12.15 11.70 11.84 5.6M
2024-03-06 11.64 11.95 11.46 11.81 4.2M
2024-03-05 11.88 11.91 11.55 11.69 4.7M
2024-03-04 12.00 12.22 11.53 11.89 6.8M
2024-03-01 11.59 12.05 11.59 12.05 6.5M
2024-02-29 10.71 11.63 10.66 11.59 8.6M
2024-02-28 12.50 12.63 10.88 10.89 13.4M
2024-02-27 11.74 12.40 11.70 12.40 6.4M
2024-02-26 11.60 12.09 11.33 11.80 8.2M
2024-02-23 10.98 11.58 10.98 11.54 8.5M
2024-02-22 10.20 10.99 10.20 10.98 7.2M
2024-02-21 9.98 10.72 9.90 10.28 8.1M
2024-02-20 10.12 10.20 9.73 10.15 6.9M
2024-02-19 9.40 10.11 9.40 9.94 11.3M
2024-02-08 8.30 9.40 8.00 9.40 10.7M
2024-02-07 9.00 9.08 7.90 8.22 13.1M
2024-02-06 8.50 9.09 7.80 8.80 13.1M
2024-02-05 10.19 10.29 8.46 8.78 11.5M
2024-02-02 11.09 11.37 9.97 10.33 7.2M
2024-02-01 11.06 11.19 10.62 10.94 5.9M
2024-01-31 12.05 12.05 10.93 11.00 6.2M
2024-01-30 12.50 12.60 12.02 12.05 3.8M
2024-01-29 13.37 13.60 12.59 12.63 4.3M
2024-01-26 13.59 13.81 13.37 13.41 3.5M
2024-01-25 12.90 13.52 12.75 13.49 4.5M
2024-01-24 12.88 13.15 12.36 12.92 4.2M
2024-01-23 12.92 13.39 12.65 12.87 5.4M
2024-01-22 13.98 14.22 12.96 13.11 4.6M
2024-01-19 14.23 14.34 13.91 13.94 3.0M
2024-01-18 14.34 14.60 13.78 14.20 4.3M
2024-01-17 14.75 14.89 14.33 14.35 2.9M
2024-01-16 14.77 15.18 14.54 14.74 3.1M
2024-01-15 14.80 15.03 14.75 14.79 2.2M
2024-01-12 15.22 15.24 14.89 14.96 2.6M
2024-01-11 14.85 15.27 14.76 15.22 2.9M
2024-01-10 15.22 15.27 14.70 14.82 4.1M
2024-01-09 15.12 15.65 15.12 15.22 3.5M
2024-01-08 15.52 15.54 15.13 15.16 3.0M
2024-01-05 15.93 16.06 15.39 15.46 3.4M
2024-01-04 15.83 16.07 15.69 15.97 3.8M
2024-01-03 15.88 16.07 15.72 15.85 3.4M
2024-01-02 15.99 16.09 15.84 15.97 4.1M