Sany Heavy Equipment International Holdings Co Ltd (0631)

0631
🏛️ 홍콩 →
7.85
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
2021-12-31 7.70 8.00 7.40 7.54 4.3M
2021-12-30 7.43 7.57 7.24 7.57 2.3M
2021-12-29 7.50 7.51 7.22 7.27 1.5M
2021-12-28 7.47 7.50 7.14 7.47 4.2M
2021-12-24 7.54 7.54 7.37 7.45 1.7M
2021-12-23 7.35 7.35 7.23 7.27 3.0M
2021-12-22 6.93 7.37 6.93 7.35 2.2M
2021-12-21 7.35 7.43 7.21 7.39 2.0M
2021-12-20 7.60 7.60 7.33 7.36 1.6M
2021-12-17 7.85 7.85 7.65 7.65 3.0M
2021-12-16 7.62 7.92 7.62 7.83 2.8M
2021-12-15 7.68 7.88 7.68 7.71 2.8M
2021-12-14 7.98 8.05 7.73 7.79 4.9M
2021-12-13 8.06 8.15 7.92 7.98 2.7M
2021-12-10 8.18 8.26 8.03 8.06 1.5M
2021-12-09 8.26 8.28 8.15 8.18 0.5M
2021-12-08 8.18 8.26 8.03 8.11 1.5M
2021-12-07 7.98 8.18 7.93 8.18 2.7M
2021-12-06 8.08 8.11 7.92 7.92 2.0M
2021-12-03 8.00 8.25 7.98 8.20 3.9M
2021-12-02 8.10 8.18 8.00 8.11 1.4M
2021-12-01 8.01 8.28 7.96 8.10 2.7M
2021-11-30 8.00 8.22 7.90 8.11 6.3M
2021-11-29 7.60 8.20 7.60 8.13 3.6M
2021-11-26 8.03 8.03 7.83 7.92 2.0M
2021-11-25 7.86 8.04 7.59 8.03 3.4M
2021-11-24 7.90 7.93 7.75 7.75 2.2M
2021-11-23 7.52 8.06 7.52 7.98 2.8M
2021-11-22 8.10 8.12 7.83 7.91 2.7M
2021-11-19 7.77 8.11 7.76 8.08 3.5M
2021-11-18 8.11 8.21 7.93 7.95 1.5M
2021-11-17 8.12 8.30 8.11 8.26 1.7M
2021-11-16 8.20 8.32 8.00 8.30 2.7M
2021-11-15 8.40 8.40 8.01 8.13 2.3M
2021-11-12 8.66 8.66 8.14 8.21 3.5M
2021-11-11 8.16 8.46 8.10 8.45 4.0M
2021-11-10 8.12 8.22 7.88 8.12 3.3M
2021-11-09 8.05 8.30 8.05 8.18 3.5M
2021-11-08 8.05 8.36 8.02 8.15 4.4M
2021-11-05 8.25 8.42 8.10 8.13 2.1M
2021-11-04 8.30 8.53 8.20 8.42 2.2M
2021-11-03 8.41 8.70 8.26 8.28 2.2M
2021-11-02 8.42 8.92 8.22 8.41 5.6M
2021-11-01 8.90 8.93 8.62 8.81 3.1M
2021-10-29 8.89 9.00 8.70 8.92 2.7M
2021-10-28 9.09 9.20 8.76 8.86 3.6M
2021-10-27 9.30 9.32 9.01 9.05 1.6M
2021-10-26 9.36 9.39 9.18 9.32 1.7M
2021-10-25 9.06 9.52 9.06 9.38 1.7M
2021-10-22 9.38 9.42 9.21 9.38 1.1M
2021-10-21 9.72 9.85 9.28 9.38 5.0M
2021-10-20 9.72 9.81 9.48 9.72 2.2M
2021-10-19 9.50 9.71 9.45 9.71 1.8M
2021-10-18 9.38 9.52 9.30 9.44 1.3M
2021-10-15 9.34 9.45 9.17 9.38 2.3M
2021-10-12 9.40 9.48 9.15 9.28 3.9M
2021-10-11 9.59 9.59 9.13 9.35 2.9M
2021-10-08 9.39 9.39 9.05 9.30 2.7M
2021-10-07 8.97 9.30 8.93 9.21 2.4M
2021-10-06 9.09 9.09 8.79 8.97 1.8M
2021-10-05 9.03 9.17 8.74 9.09 1.6M
2021-10-04 9.14 9.23 8.98 9.09 2.0M
2021-09-30 9.31 9.38 9.12 9.22 7.6M
2021-09-29 9.35 9.57 9.21 9.33 1.9M
2021-09-28 9.11 9.70 9.04 9.50 6.4M
2021-09-27 9.48 9.73 8.91 9.14 10.7M
2021-09-24 9.97 9.97 9.35 9.48 5.7M
2021-09-23 9.63 9.83 9.58 9.78 5.1M
2021-09-21 9.58 9.81 9.38 9.63 1.5M
2021-09-20 9.65 9.86 9.20 9.67 4.6M
2021-09-17 10.00 10.04 9.76 9.84 3.3M
2021-09-16 10.10 10.22 9.59 9.99 4.0M
2021-09-15 10.06 10.16 9.94 10.00 1.9M
2021-09-14 10.20 10.24 9.94 10.08 2.8M
2021-09-13 10.10 10.24 9.96 10.20 5.1M
2021-09-10 10.46 10.50 10.12 10.26 5.6M
2021-09-09 10.36 10.80 10.28 10.52 7.4M
2021-09-08 10.52 10.52 10.14 10.38 3.8M
2021-09-07 10.80 10.80 10.36 10.52 4.8M
2021-09-06 10.40 10.80 10.12 10.68 9.9M
2021-09-03 10.52 10.56 10.18 10.50 6.9M
2021-09-02 9.90 10.50 9.87 10.40 12.6M
2021-09-01 9.90 9.93 9.24 9.87 10.0M
2021-08-31 9.82 10.00 9.53 10.00 6.0M
2021-08-30 9.50 9.87 9.49 9.82 3.9M
2021-08-27 9.17 9.73 9.17 9.55 3.7M
2021-08-26 9.67 9.85 9.32 9.48 2.8M
2021-08-25 9.72 9.77 9.40 9.67 2.7M
2021-08-24 9.50 9.77 9.34 9.49 3.5M
2021-08-23 9.25 9.54 9.25 9.50 1.8M
2021-08-20 9.65 9.79 8.90 9.20 4.4M
2021-08-19 9.44 9.80 9.44 9.61 2.3M
2021-08-18 9.54 9.67 9.23 9.62 9.3M
2021-08-17 9.98 9.98 9.28 9.60 4.6M
2021-08-16 10.04 10.16 9.66 9.80 4.4M
2021-08-13 10.14 10.22 9.86 9.91 3.7M
2021-08-12 10.10 10.26 9.92 10.14 7.6M
2021-08-11 9.82 10.34 9.75 10.10 14.3M
2021-08-10 9.58 9.90 9.58 9.82 8.2M
2021-08-09 9.30 9.75 9.16 9.58 8.2M
2021-08-06 8.98 9.40 8.84 9.28 8.8M
2021-08-05 9.22 9.44 8.86 8.97 3.8M
2021-08-04 9.20 9.44 9.00 9.22 6.5M
2021-08-03 9.25 9.45 8.91 9.13 7.9M
2021-08-02 8.53 9.35 8.37 9.26 14.7M
2021-07-30 8.64 8.88 8.39 8.53 4.9M
2021-07-29 7.80 8.77 7.70 8.67 16.4M
2021-07-28 7.75 7.75 7.20 7.57 7.4M
2021-07-27 7.59 8.09 7.39 7.50 11.8M
2021-07-26 7.98 8.00 7.58 7.65 6.0M
2021-07-23 8.05 8.25 7.98 8.05 10.8M
2021-07-22 7.90 8.15 7.88 8.05 4.9M
2021-07-21 7.79 8.20 7.79 7.92 7.2M
2021-07-20 7.87 7.87 7.57 7.80 4.8M
2021-07-19 8.05 8.05 7.70 7.87 4.1M
2021-07-16 7.70 7.85 7.70 7.83 3.8M
2021-07-15 7.58 7.74 7.57 7.58 2.1M
2021-07-14 7.76 7.81 7.51 7.57 2.8M
2021-07-13 7.90 7.90 7.69 7.79 1.4M
2021-07-12 7.88 8.11 7.71 7.75 1.7M
2021-07-09 7.61 7.88 7.48 7.83 7.1M
2021-07-08 7.76 7.92 7.52 7.61 5.5M
2021-07-07 7.82 7.95 7.60 7.76 5.1M
2021-07-06 8.04 8.09 7.86 7.89 2.8M
2021-07-05 7.96 8.31 7.96 8.03 4.0M
2021-07-02 7.85 8.09 7.81 7.96 6.9M
2021-06-30 8.17 8.20 7.70 7.87 16.6M
2021-06-29 8.36 8.39 7.94 8.17 5.2M
2021-06-28 8.43 8.55 8.36 8.40 2.8M
2021-06-25 8.35 8.58 8.26 8.46 6.6M
2021-06-24 8.58 8.58 8.25 8.35 3.7M
2021-06-23 8.45 8.60 8.24 8.37 13.4M
2021-06-22 8.60 8.71 8.50 8.52 5.4M
2021-06-21 8.57 8.78 8.41 8.51 4.7M
2021-06-18 8.35 8.74 8.30 8.73 4.8M
2021-06-17 8.33 8.44 8.22 8.35 3.5M
2021-06-16 8.71 8.71 8.30 8.33 4.7M
2021-06-15 9.14 9.14 8.50 8.50 8.9M
2021-06-11 8.90 9.20 8.80 9.14 5.1M
2021-06-10 9.01 9.01 8.80 8.91 3.1M
2021-06-09 8.89 9.19 8.85 8.92 4.2M
2021-06-08 8.86 9.08 8.69 8.89 4.0M
2021-06-07 8.59 8.98 8.59 8.87 3.1M
2021-06-04 8.82 8.86 8.54 8.70 5.3M
2021-06-03 8.97 8.97 8.53 8.63 3.9M
2021-06-02 8.90 8.90 8.70 8.74 3.4M
2021-06-01 8.61 8.78 8.39 8.68 4.4M
2021-05-31 8.79 8.79 8.40 8.61 5.2M
2021-05-28 9.08 9.20 8.49 8.65 22.6M
2021-05-27 9.42 9.57 9.07 9.24 76.3M
2021-05-26 9.50 9.81 9.33 9.58 13.0M
2021-05-25 9.10 9.30 8.92 9.28 9.5M
2021-05-24 9.02 9.07 8.69 9.04 8.2M
2021-05-21 8.90 9.03 8.72 8.97 7.5M
2021-05-20 8.81 9.03 8.68 8.87 8.6M
2021-05-18 8.79 8.88 8.57 8.81 3.6M
2021-05-17 8.58 8.93 8.40 8.60 6.8M
2021-05-14 8.69 8.72 8.15 8.52 11.6M
2021-05-13 8.64 8.73 8.35 8.55 13.6M
2021-05-12 9.56 9.60 8.46 8.64 24.8M
2021-05-11 10.22 10.22 9.40 9.43 11.2M
2021-05-10 10.04 10.38 10.00 10.22 4.1M
2021-05-07 10.02 10.76 9.99 10.00 7.3M
2021-05-06 10.20 10.22 9.67 10.10 5.8M
2021-05-05 10.30 10.50 10.08 10.20 4.9M
2021-05-04 9.63 10.46 9.60 10.32 11.1M
2021-05-03 9.29 9.70 9.29 9.63 3.4M
2021-04-30 9.52 9.57 9.31 9.43 3.7M
2021-04-29 9.34 9.54 9.21 9.52 3.3M
2021-04-28 9.60 9.60 9.10 9.34 10.0M
2021-04-27 9.41 9.51 9.27 9.44 3.3M
2021-04-26 9.68 10.16 9.30 9.41 8.0M
2021-04-23 9.37 9.65 9.31 9.63 5.3M
2021-04-22 9.66 9.66 9.28 9.32 3.9M
2021-04-21 9.41 9.50 9.22 9.30 4.5M
2021-04-20 9.60 9.69 9.41 9.53 3.4M
2021-04-19 9.37 9.70 9.27 9.63 6.3M
2021-04-16 9.23 9.36 9.08 9.31 5.2M
2021-04-15 9.28 9.28 8.93 9.18 4.2M
2021-04-14 9.27 9.27 8.95 9.13 5.5M
2021-04-13 8.82 9.25 8.76 8.94 6.5M
2021-04-12 9.60 9.68 8.86 8.97 7.2M
2021-04-09 9.50 9.79 9.49 9.59 8.6M
2021-04-08 9.47 9.66 9.39 9.50 4.4M
2021-04-07 9.40 9.74 9.10 9.47 14.6M
2021-04-01 9.38 9.50 9.18 9.45 7.9M
2021-03-31 9.31 9.59 9.01 9.23 7.3M
2021-03-30 9.09 9.52 8.90 9.30 10.0M
2021-03-29 8.54 9.18 8.53 9.07 9.0M
2021-03-26 8.32 8.75 8.30 8.63 4.9M
2021-03-25 8.19 8.35 7.63 8.32 6.1M
2021-03-24 8.59 8.81 7.90 8.03 19.2M
2021-03-23 8.74 8.90 8.51 8.82 8.9M
2021-03-22 8.08 8.99 8.00 8.95 16.3M
2021-03-19 8.24 8.24 7.83 8.00 11.8M
2021-03-18 8.03 8.40 7.95 8.24 7.5M
2021-03-17 7.80 8.10 7.70 7.94 5.7M
2021-03-16 7.96 8.20 7.64 7.98 3.5M
2021-03-15 8.17 8.17 7.70 7.81 4.1M
2021-03-12 7.82 8.30 7.62 8.08 8.9M
2021-03-11 7.35 7.82 7.35 7.72 4.9M
2021-03-10 7.70 7.70 7.26 7.36 8.1M
2021-03-09 7.59 7.80 7.06 7.30 10.4M
2021-03-08 8.01 8.44 7.41 7.53 15.9M
2021-03-05 8.80 8.80 8.06 8.15 14.9M
2021-03-04 9.86 9.86 8.76 8.95 18.8M
2021-03-03 9.07 9.90 9.00 9.88 15.3M
2021-03-02 8.93 9.46 8.82 9.07 8.6M
2021-03-01 8.80 8.97 8.67 8.90 4.8M
2021-02-26 8.71 8.89 8.50 8.70 10.5M
2021-02-25 8.87 9.12 8.80 8.89 7.7M
2021-02-24 9.10 9.41 8.78 8.79 10.1M
2021-02-23 8.61 9.28 8.49 9.10 6.0M
2021-02-22 9.33 9.80 8.77 8.84 13.4M
2021-02-19 8.75 9.29 8.75 9.13 4.6M
2021-02-18 9.18 9.20 8.76 9.05 7.1M
2021-02-17 9.23 9.23 8.79 9.20 3.6M
2021-02-16 9.00 9.32 9.00 9.15 10.3M
2021-02-11 9.01 9.35 8.51 8.88 6.4M
2021-02-10 7.90 9.05 7.71 8.95 18.5M
2021-02-09 7.84 7.89 7.48 7.81 5.5M
2021-02-08 6.83 7.90 6.79 7.87 18.5M
2021-02-05 6.66 6.93 6.66 6.83 5.4M
2021-02-04 6.82 6.96 6.54 6.89 3.8M
2021-02-03 7.00 7.00 6.72 6.91 5.5M
2021-02-02 6.52 6.90 6.52 6.82 6.4M
2021-02-01 6.50 6.60 6.34 6.57 2.6M
2021-01-29 6.28 6.59 6.28 6.46 4.7M
2021-01-28 6.73 6.73 6.22 6.35 9.9M
2021-01-27 6.40 6.95 6.37 6.73 11.1M
2021-01-26 6.77 6.97 6.48 6.48 6.8M
2021-01-25 6.97 6.97 6.70 6.82 4.5M
2021-01-22 6.68 6.90 6.58 6.77 5.2M
2021-01-21 6.74 6.85 6.60 6.72 3.4M
2021-01-20 6.80 6.90 6.59 6.77 7.5M
2021-01-19 6.51 6.95 6.46 6.77 9.3M
2021-01-18 6.38 6.55 6.36 6.48 4.3M
2021-01-15 6.59 6.70 6.28 6.45 14.4M
2021-01-14 6.86 7.00 6.52 6.59 7.6M
2021-01-13 6.46 7.20 6.46 6.70 19.0M
2021-01-12 6.52 6.87 6.41 6.46 12.9M
2021-01-11 6.16 6.64 6.07 6.50 10.7M
2021-01-08 5.95 6.16 5.87 6.15 5.8M
2021-01-07 5.98 6.29 5.85 5.98 10.4M
2021-01-06 6.14 6.14 5.84 6.03 4.2M
2021-01-05 5.89 6.05 5.79 6.01 8.6M
2021-01-04 5.84 5.89 5.68 5.87 5.2M