Shandong Chenming Paper Holdings Ltd (000488)

000488
🏛️ 중국 →
2.08
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 2.09 2.09 2.05 2.08 14.2M
2025-09-26 2.11 2.12 2.08 2.09 17.4M
2025-09-25 2.07 2.17 2.06 2.14 30.2M
2025-09-24 2.06 2.08 2.05 2.07 14.1M
2025-09-23 2.11 2.12 2.03 2.07 24.6M
2025-09-22 2.15 2.15 2.10 2.10 19.9M
2025-09-19 2.19 2.20 2.14 2.15 24.9M
2025-09-18 2.23 2.23 2.18 2.19 28.3M
2025-09-17 2.22 2.26 2.22 2.24 19.7M
2025-09-16 2.23 2.23 2.19 2.21 19.5M
2025-09-15 2.23 2.25 2.21 2.22 22.0M
2025-09-12 2.25 2.26 2.23 2.24 18.6M
2025-09-11 2.29 2.30 2.23 2.25 27.3M
2025-09-10 2.28 2.32 2.27 2.29 25.4M
2025-09-09 2.29 2.32 2.25 2.28 33.1M
2025-09-08 2.22 2.31 2.21 2.30 44.0M
2025-09-05 2.20 2.22 2.18 2.21 18.1M
2025-09-04 2.21 2.23 2.19 2.20 22.0M
2025-09-03 2.19 2.24 2.18 2.21 24.4M
2025-09-02 2.23 2.23 2.17 2.19 31.2M
2025-09-01 2.25 2.25 2.21 2.23 26.6M
2025-08-29 2.27 2.28 2.23 2.26 22.2M
2025-08-28 2.25 2.28 2.21 2.25 25.2M
2025-08-27 2.33 2.34 2.25 2.26 42.5M
2025-08-26 2.34 2.39 2.33 2.35 31.4M
2025-08-25 2.40 2.41 2.32 2.33 47.4M
2025-08-22 2.28 2.39 2.27 2.37 60.4M
2025-08-21 2.28 2.30 2.26 2.28 24.7M
2025-08-20 2.26 2.29 2.24 2.28 28.1M
2025-08-19 2.28 2.29 2.26 2.26 29.7M
2025-08-18 2.23 2.33 2.23 2.30 47.8M
2025-08-15 2.19 2.23 2.18 2.22 29.9M
2025-08-14 2.24 2.27 2.17 2.18 53.4M
2025-08-13 2.29 2.30 2.22 2.24 70.7M
2025-08-12 2.26 2.36 2.22 2.33 95.1M
2025-08-11 2.33 2.35 2.25 2.25 94.5M
2025-08-08 2.49 2.49 2.28 2.37 185.3M
2025-08-07 2.37 2.37 2.37 2.37 9.5M
2025-08-06 2.20 2.26 2.14 2.26 70.9M
2025-08-05 2.05 2.15 2.03 2.15 76.1M
2025-08-04 1.99 2.07 1.97 2.05 42.5M
2025-08-01 1.98 2.00 1.97 1.99 18.4M
2025-07-31 2.01 2.02 1.97 1.97 37.3M
2025-07-30 2.02 2.07 2.02 2.03 43.9M
2025-07-29 2.09 2.11 2.01 2.03 77.1M
2025-07-28 1.98 2.07 1.98 2.07 103.2M
2025-07-25 1.96 1.99 1.95 1.97 42.1M
2025-07-24 1.93 1.95 1.92 1.95 31.0M
2025-07-23 1.91 1.96 1.90 1.94 35.0M
2025-07-22 1.92 1.92 1.90 1.91 19.4M
2025-07-21 1.91 1.93 1.90 1.92 17.2M
2025-07-18 1.91 1.92 1.90 1.91 14.8M
2025-07-17 1.91 1.93 1.90 1.92 16.8M
2025-07-16 1.90 1.93 1.89 1.91 26.7M
2025-07-15 1.95 1.96 1.91 1.91 64.9M
2025-07-14 1.93 2.04 1.92 2.01 65.6M
2025-07-11 1.93 1.96 1.92 1.94 21.2M
2025-07-10 1.91 1.94 1.91 1.92 19.0M
2025-07-09 1.93 1.93 1.91 1.91 13.4M
2025-07-08 1.93 1.93 1.91 1.93 14.1M
2025-07-07 1.93 1.93 1.91 1.93 13.7M
2025-07-04 1.95 1.96 1.92 1.93 23.1M
2025-07-03 1.93 1.98 1.93 1.95 26.6M
2025-07-02 1.93 1.94 1.91 1.93 21.3M
2025-07-01 1.91 1.94 1.91 1.94 24.9M
2025-06-30 1.92 1.93 1.90 1.91 16.1M
2025-06-27 1.91 1.92 1.90 1.92 15.6M
2025-06-26 1.90 1.94 1.90 1.91 20.6M
2025-06-25 1.90 1.91 1.89 1.90 16.3M
2025-06-24 1.88 1.91 1.87 1.90 15.8M
2025-06-23 1.88 1.89 1.85 1.88 22.6M
2025-06-20 1.91 1.92 1.89 1.89 14.6M
2025-06-19 1.93 1.94 1.90 1.91 16.5M
2025-06-18 1.94 1.94 1.91 1.93 14.1M
2025-06-17 1.93 1.96 1.93 1.94 15.7M
2025-06-16 1.91 1.94 1.90 1.93 13.9M
2025-06-13 1.96 1.97 1.92 1.92 28.4M
2025-06-12 2.00 2.01 1.96 1.97 28.8M
2025-06-11 1.97 2.02 1.97 2.01 31.2M
2025-06-10 1.97 2.00 1.96 1.98 31.9M
2025-06-09 1.96 1.97 1.95 1.97 21.9M
2025-06-06 1.97 1.99 1.96 1.97 17.8M
2025-06-05 2.00 2.00 1.96 1.98 22.9M
2025-06-04 1.97 2.03 1.97 1.99 22.7M
2025-06-03 1.96 1.98 1.95 1.97 17.2M
2025-05-30 2.00 2.01 1.96 1.98 25.1M
2025-05-29 2.00 2.02 1.99 2.00 20.5M
2025-05-28 2.04 2.05 1.99 2.00 27.2M
2025-05-27 1.99 2.07 1.98 2.05 41.1M
2025-05-26 1.97 2.00 1.95 1.98 27.1M
2025-05-23 1.99 2.01 1.97 1.98 32.8M
2025-05-22 2.07 2.08 1.98 2.00 62.3M
2025-05-21 2.11 2.11 2.03 2.07 85.8M
2025-05-20 1.96 2.07 1.95 2.07 82.5M
2025-05-19 1.91 1.99 1.91 1.97 49.5M
2025-05-16 1.88 1.91 1.87 1.90 19.7M
2025-05-15 1.88 1.93 1.87 1.89 27.2M
2025-05-14 1.88 1.89 1.85 1.88 22.4M
2025-05-13 1.91 1.93 1.87 1.87 36.4M
2025-05-12 1.90 1.95 1.87 1.91 49.6M
2025-05-09 1.85 1.94 1.84 1.91 60.6M
2025-05-08 1.84 1.87 1.83 1.85 32.5M
2025-05-07 1.80 1.89 1.79 1.86 61.0M
2025-05-06 1.77 1.80 1.75 1.80 24.5M
2025-04-30 1.72 1.77 1.72 1.76 24.3M
2025-04-29 1.75 1.76 1.73 1.75 13.6M
2025-04-28 1.79 1.80 1.75 1.75 18.2M
2025-04-25 1.79 1.81 1.77 1.79 19.9M
2025-04-24 1.81 1.81 1.78 1.78 19.9M
2025-04-23 1.81 1.83 1.80 1.82 20.8M
2025-04-22 1.81 1.83 1.79 1.80 23.3M
2025-04-21 1.79 1.84 1.77 1.83 29.2M
2025-04-18 1.80 1.81 1.77 1.79 24.1M
2025-04-17 1.81 1.83 1.79 1.81 22.8M
2025-04-16 1.85 1.87 1.80 1.83 32.0M
2025-04-15 1.85 1.87 1.83 1.85 38.9M
2025-04-14 1.84 1.89 1.82 1.88 61.0M
2025-04-11 1.76 1.83 1.74 1.80 27.0M
2025-04-10 1.75 1.81 1.74 1.78 32.5M
2025-04-09 1.70 1.75 1.65 1.74 43.2M
2025-04-08 1.74 1.79 1.72 1.74 43.2M
2025-04-07 1.81 1.83 1.81 1.81 37.3M
2025-04-03 1.88 1.90 1.86 1.90 41.9M
2025-04-02 1.93 1.95 1.89 1.91 66.5M
2025-04-01 1.89 1.97 1.88 1.97 98.8M
2025-03-31 1.87 1.93 1.81 1.88 69.7M
2025-03-28 1.91 1.93 1.89 1.90 31.8M
2025-03-27 1.93 1.94 1.89 1.92 33.1M
2025-03-26 1.92 1.97 1.91 1.95 37.4M
2025-03-25 1.92 1.94 1.91 1.93 30.0M
2025-03-24 1.96 1.97 1.90 1.92 64.4M
2025-03-21 2.00 2.01 1.96 1.97 55.7M
2025-03-20 2.01 2.04 1.99 2.00 47.5M
2025-03-19 2.01 2.05 1.99 2.02 65.4M
2025-03-18 2.05 2.06 2.01 2.02 89.1M
2025-03-17 1.96 2.07 1.94 2.07 120.0M
2025-03-14 1.95 1.99 1.94 1.97 58.8M
2025-03-13 2.01 2.01 1.92 1.95 78.9M
2025-03-12 2.02 2.03 2.00 2.01 54.0M
2025-03-11 1.98 2.04 1.96 2.03 71.3M
2025-03-10 2.02 2.02 1.98 1.99 68.9M
2025-03-07 2.06 2.07 2.01 2.04 71.1M
2025-03-06 2.06 2.09 2.01 2.07 80.6M
2025-03-05 2.03 2.09 2.01 2.07 90.7M
2025-03-04 2.02 2.07 1.98 2.03 109.2M
2025-03-03 1.96 2.08 1.89 2.07 153.8M
2025-02-28 1.99 2.01 1.98 1.98 95.5M
2025-02-27 1.92 2.12 1.92 2.08 206.2M
2025-02-26 2.02 2.02 2.02 2.02 2.8M
2025-02-25 2.13 2.13 2.13 2.13 1.1M
2025-02-24 2.24 2.24 2.24 2.24 2.3M
2025-02-21 2.36 2.36 2.36 2.36 1.0M
2025-02-19 2.49 2.50 2.45 2.48 32.0M
2025-02-18 2.58 2.58 2.48 2.49 43.3M
2025-02-17 2.55 2.59 2.52 2.58 37.2M
2025-02-14 2.59 2.61 2.54 2.55 29.5M
2025-02-13 2.57 2.63 2.57 2.60 39.0M
2025-02-12 2.57 2.59 2.53 2.57 31.7M
2025-02-11 2.63 2.68 2.56 2.58 36.3M
2025-02-10 2.58 2.64 2.57 2.63 47.9M
2025-02-07 2.48 2.60 2.47 2.57 58.1M
2025-02-06 2.47 2.49 2.39 2.49 50.6M
2025-02-05 2.47 2.49 2.44 2.47 36.9M
2025-01-27 2.45 2.55 2.40 2.45 69.1M
2025-01-24 2.53 2.64 2.53 2.53 67.7M
2025-01-23 2.86 2.89 2.81 2.81 20.7M
2025-01-22 2.86 2.87 2.82 2.84 15.7M
2025-01-21 2.92 2.94 2.85 2.86 20.6M
2025-01-20 2.90 2.95 2.87 2.91 26.4M
2025-01-17 2.90 2.94 2.85 2.90 28.1M
2025-01-16 2.81 2.93 2.80 2.92 48.2M
2025-01-15 2.83 2.83 2.77 2.80 27.6M
2025-01-14 2.73 2.84 2.72 2.83 35.4M
2025-01-13 2.72 2.75 2.70 2.73 26.5M
2025-01-10 2.83 2.86 2.76 2.77 27.2M
2025-01-09 2.80 2.86 2.79 2.84 23.7M
2025-01-08 2.83 2.85 2.76 2.83 32.5M
2025-01-07 2.83 2.85 2.77 2.85 39.4M
2025-01-06 2.95 2.96 2.81 2.84 48.0M
2025-01-03 3.02 3.04 2.95 2.97 40.7M
2025-01-02 3.05 3.08 3.00 3.01 40.8M