Zheshang Development (000906)

000906
🏛️ China →
6.12
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
2023-12-29 7.30 7.35 7.28 7.31 4.0M
2023-12-28 7.19 7.32 7.12 7.31 3.4M
2023-12-27 7.18 7.20 7.10 7.19 3.2M
2023-12-26 7.20 7.25 7.14 7.17 2.5M
2023-12-25 7.34 7.34 7.18 7.24 3.5M
2023-12-22 7.35 7.40 7.27 7.31 3.7M
2023-12-21 7.28 7.35 7.21 7.33 3.6M
2023-12-20 7.36 7.39 7.28 7.28 3.2M
2023-12-19 7.48 7.48 7.29 7.35 4.7M
2023-12-18 7.56 7.57 7.44 7.47 4.2M
2023-12-15 7.64 7.70 7.54 7.59 4.9M
2023-12-14 7.60 7.75 7.57 7.65 8.1M
2023-12-13 7.59 7.66 7.57 7.59 6.8M
2023-12-12 7.50 7.60 7.48 7.60 6.2M
2023-12-11 7.42 7.54 7.30 7.52 7.2M
2023-12-08 7.48 7.64 7.43 7.44 12.1M
2023-12-07 7.45 7.58 7.30 7.52 9.4M
2023-12-06 7.40 7.47 7.33 7.43 5.1M
2023-12-05 7.46 7.47 7.35 7.36 3.7M
2023-12-04 7.43 7.48 7.39 7.46 5.1M
2023-12-01 7.30 7.42 7.29 7.40 4.8M
2023-11-30 7.37 7.39 7.27 7.31 4.6M
2023-11-29 7.46 7.46 7.36 7.37 3.0M
2023-11-28 7.37 7.46 7.31 7.44 4.8M
2023-11-27 7.34 7.39 7.30 7.38 3.4M
2023-11-24 7.39 7.41 7.34 7.35 2.8M
2023-11-23 7.31 7.43 7.31 7.40 4.7M
2023-11-22 7.38 7.40 7.33 7.33 3.3M
2023-11-21 7.37 7.43 7.36 7.37 4.9M
2023-11-20 7.38 7.40 7.31 7.36 3.6M
2023-11-17 7.33 7.38 7.30 7.37 3.3M
2023-11-16 7.37 7.38 7.32 7.32 3.5M
2023-11-15 7.37 7.40 7.33 7.39 5.0M
2023-11-14 7.34 7.35 7.27 7.31 3.8M
2023-11-13 7.27 7.34 7.26 7.34 4.5M
2023-11-10 7.27 7.29 7.20 7.28 3.2M
2023-11-09 7.27 7.29 7.23 7.25 3.8M
2023-11-08 7.32 7.32 7.22 7.25 4.2M
2023-11-07 7.32 7.35 7.22 7.31 5.4M
2023-11-06 7.20 7.33 7.19 7.32 6.7M
2023-11-03 7.18 7.26 7.17 7.18 5.7M
2023-11-02 7.18 7.25 7.16 7.18 4.8M
2023-11-01 7.16 7.25 7.13 7.18 5.5M
2023-10-31 7.25 7.27 7.13 7.14 8.9M
2023-10-30 7.49 7.53 7.22 7.28 14.0M
2023-10-27 7.55 7.67 7.49 7.66 3.9M
2023-10-26 7.50 7.56 7.42 7.56 3.2M
2023-10-25 7.47 7.58 7.46 7.56 4.0M
2023-10-24 7.30 7.43 7.26 7.41 4.4M
2023-10-23 7.46 7.52 7.21 7.27 5.1M
2023-10-20 7.47 7.57 7.44 7.50 3.2M
2023-10-19 7.63 7.65 7.48 7.50 5.0M
2023-10-18 7.78 7.78 7.62 7.64 3.7M
2023-10-17 7.79 7.79 7.71 7.78 3.2M
2023-10-16 7.75 7.83 7.67 7.78 4.2M
2023-10-13 7.87 7.89 7.75 7.76 4.1M
2023-10-12 7.79 7.93 7.79 7.93 5.4M
2023-10-11 7.77 7.82 7.74 7.77 4.4M
2023-10-10 7.99 8.03 7.74 7.76 9.0M
2023-10-09 8.10 8.11 7.97 7.99 5.0M
2023-09-28 8.12 8.16 8.08 8.10 4.1M
2023-09-27 8.11 8.19 8.04 8.14 5.8M
2023-09-26 8.25 8.25 8.14 8.14 3.3M
2023-09-25 8.27 8.33 8.19 8.24 3.7M
2023-09-22 8.22 8.29 8.19 8.27 5.2M
2023-09-21 8.33 8.35 8.22 8.26 3.8M
2023-09-20 8.33 8.44 8.31 8.35 4.0M
2023-09-19 8.42 8.44 8.33 8.36 3.4M
2023-09-18 8.35 8.45 8.30 8.42 3.7M
2023-09-15 8.35 8.41 8.30 8.35 3.9M
2023-09-14 8.34 8.34 8.24 8.30 3.2M
2023-09-13 8.38 8.42 8.28 8.35 3.5M
2023-09-12 8.41 8.44 8.32 8.39 2.7M
2023-09-11 8.33 8.42 8.25 8.38 4.1M
2023-09-08 8.31 8.37 8.27 8.32 2.8M
2023-09-07 8.47 8.48 8.32 8.33 4.7M
2023-09-06 8.53 8.54 8.45 8.49 4.4M
2023-09-05 8.57 8.61 8.51 8.57 7.3M
2023-09-04 8.30 8.58 8.28 8.57 12.4M
2023-09-01 8.08 8.18 8.07 8.17 3.6M
2023-08-31 8.14 8.19 8.06 8.08 4.5M
2023-08-30 8.28 8.34 8.15 8.16 7.8M
2023-08-29 8.19 8.35 8.13 8.31 7.0M
2023-08-28 8.30 8.43 8.14 8.18 12.2M
2023-08-25 8.08 8.13 7.94 7.98 6.4M
2023-08-24 8.27 8.31 7.98 8.04 9.3M
2023-08-23 8.35 8.43 8.27 8.28 3.7M
2023-08-22 8.46 8.48 8.21 8.37 5.2M
2023-08-21 8.51 8.59 8.38 8.39 4.6M
2023-08-18 8.46 8.63 8.46 8.47 4.4M
2023-08-17 8.45 8.52 8.35 8.50 5.3M
2023-08-16 8.51 8.56 8.44 8.46 4.0M
2023-08-15 8.56 8.76 8.48 8.56 5.8M
2023-08-14 8.56 8.64 8.49 8.54 4.9M
2023-08-11 8.80 8.80 8.61 8.61 3.6M
2023-08-10 8.79 8.81 8.72 8.79 2.6M
2023-08-09 8.83 8.83 8.71 8.73 3.4M
2023-08-08 8.91 8.94 8.79 8.85 4.0M
2023-08-07 8.95 9.02 8.91 8.94 4.3M
2023-08-04 9.03 9.05 8.93 8.95 5.1M
2023-08-03 8.90 8.96 8.82 8.95 4.3M
2023-08-02 8.89 8.96 8.87 8.90 5.5M
2023-08-01 8.94 8.94 8.80 8.89 5.7M
2023-07-31 8.72 8.93 8.71 8.91 8.7M
2023-07-28 8.56 8.74 8.50 8.73 5.3M
2023-07-27 8.55 8.65 8.50 8.59 4.6M
2023-07-26 8.46 8.57 8.46 8.55 4.2M
2023-07-25 8.35 8.55 8.33 8.53 12.8M
2023-07-24 8.52 8.65 8.23 8.29 18.1M
2023-07-21 8.86 8.89 8.76 8.80 4.2M
2023-07-20 8.90 8.95 8.85 8.87 2.8M
2023-07-19 8.92 8.96 8.83 8.90 3.7M
2023-07-18 8.89 8.95 8.84 8.90 3.4M
2023-07-17 8.91 8.95 8.81 8.89 4.8M
2023-07-14 8.99 8.99 8.90 8.92 3.2M
2023-07-13 8.97 9.03 8.93 8.97 3.5M
2023-07-12 9.10 9.10 8.91 8.94 5.3M
2023-07-11 9.02 9.10 8.95 9.10 3.7M
2023-07-10 8.98 9.07 8.93 9.02 3.0M
2023-07-07 8.93 9.02 8.90 8.98 2.3M
2023-07-06 8.98 9.02 8.94 8.96 2.1M
2023-07-05 9.03 9.05 8.97 8.99 2.4M
2023-07-04 9.05 9.10 9.01 9.03 3.6M
2023-07-03 8.96 9.08 8.89 9.06 5.7M
2023-06-30 8.96 9.00 8.91 8.92 4.1M
2023-06-29 8.84 8.99 8.82 8.95 4.2M
2023-06-28 8.78 8.85 8.66 8.83 3.8M
2023-06-27 8.53 8.78 8.53 8.77 3.8M
2023-06-26 8.67 8.67 8.51 8.53 4.7M
2023-06-21 8.70 8.78 8.66 8.66 3.4M
2023-06-20 8.89 8.90 8.65 8.70 7.6M
2023-06-19 8.97 9.00 8.87 8.88 4.4M
2023-06-16 9.02 9.05 8.94 8.97 3.9M
2023-06-15 9.01 9.02 8.89 9.00 4.5M
2023-06-14 8.92 9.05 8.85 9.01 5.0M
2023-06-13 8.98 9.03 8.85 8.92 6.1M
2023-06-12 9.15 9.15 8.95 9.00 7.4M
2023-06-09 9.13 9.23 9.09 9.15 5.1M
2023-06-08 9.20 9.20 9.04 9.15 5.1M
2023-06-07 9.08 9.24 9.06 9.20 5.9M
2023-06-06 9.22 9.24 9.03 9.05 5.1M
2023-06-05 9.20 9.25 9.10 9.25 4.6M
2023-06-02 9.24 9.25 9.12 9.19 4.5M
2023-06-01 9.14 9.28 9.06 9.25 5.0M
2023-05-31 9.10 9.18 9.01 9.11 4.2M
2023-05-30 9.09 9.16 9.01 9.13 4.6M
2023-05-29 9.25 9.32 9.05 9.06 5.0M
2023-05-26 9.15 9.28 9.08 9.22 5.5M
2023-05-25 9.68 9.71 9.46 9.58 7.1M
2023-05-24 9.88 9.90 9.67 9.71 8.1M
2023-05-23 10.06 10.06 9.86 9.88 6.8M
2023-05-22 9.90 10.13 9.90 10.10 10.6M
2023-05-19 9.94 9.95 9.71 9.81 7.9M
2023-05-18 10.04 10.08 9.83 9.91 7.7M
2023-05-17 10.08 10.09 9.96 10.03 6.5M
2023-05-16 10.23 10.24 10.01 10.07 9.2M
2023-05-15 10.19 10.24 10.08 10.21 6.6M
2023-05-12 10.34 10.41 10.18 10.20 8.3M
2023-05-11 10.26 10.48 10.23 10.39 8.4M
2023-05-10 10.35 10.40 10.10 10.26 10.7M
2023-05-09 10.10 10.59 10.10 10.31 23.0M
2023-05-08 9.98 10.11 9.97 10.08 10.9M
2023-05-05 9.88 10.09 9.74 9.99 12.1M
2023-05-04 9.65 9.85 9.65 9.84 10.0M
2023-04-28 9.53 9.73 9.51 9.70 8.0M
2023-04-27 9.54 9.60 9.43 9.47 7.2M
2023-04-26 9.40 9.63 9.37 9.57 9.6M
2023-04-25 9.60 9.67 9.29 9.47 11.2M
2023-04-24 9.70 9.78 9.46 9.52 13.7M
2023-04-21 9.63 9.76 9.50 9.52 10.7M
2023-04-20 9.88 9.89 9.56 9.59 12.2M
2023-04-19 9.77 9.92 9.73 9.86 10.7M
2023-04-18 9.78 9.81 9.67 9.77 9.3M
2023-04-17 9.55 9.85 9.51 9.76 15.1M
2023-04-14 9.37 9.53 9.34 9.50 9.4M
2023-04-13 9.27 9.41 9.26 9.35 5.8M
2023-04-12 9.34 9.37 9.25 9.32 5.2M
2023-04-11 9.35 9.38 9.22 9.34 7.0M
2023-04-10 9.32 9.63 9.22 9.29 13.4M
2023-04-07 9.28 9.38 9.12 9.32 14.7M
2023-04-06 9.01 9.09 8.97 9.02 4.8M
2023-04-04 9.09 9.12 9.01 9.03 4.7M
2023-04-03 9.03 9.14 8.98 9.10 4.5M
2023-03-31 9.09 9.16 9.03 9.07 4.4M
2023-03-30 8.97 9.08 8.93 9.05 5.4M
2023-03-29 9.01 9.07 8.94 8.99 5.3M
2023-03-28 9.01 9.07 8.95 8.96 4.9M
2023-03-27 9.14 9.15 8.92 8.98 6.3M
2023-03-24 9.18 9.25 9.11 9.12 5.0M
2023-03-23 9.16 9.27 9.09 9.21 8.6M
2023-03-22 9.11 9.25 9.07 9.15 6.8M
2023-03-21 9.05 9.11 9.00 9.09 7.2M
2023-03-20 9.12 9.19 9.04 9.05 8.2M
2023-03-17 9.12 9.17 8.98 9.11 8.2M
2023-03-16 9.40 9.40 9.04 9.07 10.7M
2023-03-15 9.39 9.48 9.33 9.44 9.3M
2023-03-14 9.39 9.41 9.22 9.31 7.0M
2023-03-13 9.30 9.43 9.20 9.40 8.9M
2023-03-10 9.50 9.53 9.34 9.34 8.6M
2023-03-09 9.60 9.67 9.47 9.50 5.5M
2023-03-08 9.62 9.73 9.56 9.65 5.7M
2023-03-07 9.78 9.81 9.61 9.63 7.4M
2023-03-06 9.77 9.84 9.75 9.79 8.5M
2023-03-03 9.78 9.85 9.74 9.79 6.8M
2023-03-02 9.81 9.93 9.78 9.82 13.8M
2023-03-01 10.21 10.25 9.75 9.88 23.0M
2023-02-28 10.17 10.26 10.13 10.23 4.2M
2023-02-27 10.30 10.34 10.15 10.17 5.3M
2023-02-24 10.25 10.48 10.20 10.26 5.8M
2023-02-23 10.26 10.33 10.14 10.24 6.1M
2023-02-22 10.33 10.33 10.20 10.23 5.8M
2023-02-21 10.50 10.50 10.25 10.34 10.5M
2023-02-20 10.27 10.67 10.19 10.56 7.3M
2023-02-17 10.20 10.34 10.18 10.22 4.4M
2023-02-16 10.37 10.58 10.15 10.19 7.4M
2023-02-15 10.55 10.58 10.27 10.33 6.2M
2023-02-14 10.48 10.73 10.38 10.48 8.8M
2023-02-13 10.26 10.41 10.19 10.32 5.4M
2023-02-10 10.26 10.27 10.19 10.25 2.2M
2023-02-09 10.13 10.28 10.09 10.27 3.1M
2023-02-08 10.24 10.29 10.14 10.16 3.4M
2023-02-07 10.24 10.30 10.18 10.29 3.6M
2023-02-06 10.15 10.29 10.05 10.25 5.5M
2023-02-03 10.27 10.30 10.12 10.19 6.2M
2023-02-02 10.35 10.36 10.24 10.31 4.7M
2023-02-01 10.32 10.37 10.20 10.33 9.0M
2023-01-31 10.20 10.38 10.12 10.29 6.9M
2023-01-30 10.38 10.45 10.20 10.21 11.4M
2023-01-20 9.91 10.12 9.89 10.07 8.3M
2023-01-19 9.85 9.94 9.71 9.88 8.1M
2023-01-18 9.59 10.03 9.55 9.88 13.5M
2023-01-17 9.56 9.70 9.51 9.59 10.2M
2023-01-16 9.72 10.07 9.55 9.61 23.9M
2023-01-13 9.50 10.17 9.49 9.69 29.7M
2023-01-12 9.27 9.65 9.27 9.65 24.5M
2023-01-11 8.86 8.89 8.76 8.77 3.7M
2023-01-10 9.04 9.05 8.82 8.86 5.2M
2023-01-09 9.09 9.15 9.01 9.06 3.8M
2023-01-06 9.09 9.16 9.01 9.07 3.9M
2023-01-05 9.09 9.09 8.95 9.03 4.0M
2023-01-04 9.05 9.12 9.00 9.09 3.6M
2023-01-03 8.96 9.11 8.93 9.09 4.7M