Shanghai Gench Education Group Ltd (1525)

1525
🏛️ 홍콩 →
2.92
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 4.90 4.90 4.89 4.89 0.5M
2021-12-30 4.80 4.80 4.80 4.80 0.2M
2021-12-29 4.85 4.95 4.80 4.80 0.0M
2021-12-28 4.82 4.94 4.82 4.94 0.0M
2021-12-24 4.93 4.93 4.93 4.93 0.0M
2021-12-23 4.75 4.93 4.75 4.76 0.0M
2021-12-22 4.95 4.95 4.95 4.94 0.1M
2021-12-21 4.95 4.95 4.95 4.94 0.1M
2021-12-20 5.15 5.15 4.71 4.85 0.4M
2021-12-17 4.95 5.00 4.90 4.91 0.2M
2021-12-16 5.00 5.11 4.95 4.95 0.1M
2021-12-15 5.00 5.00 4.94 4.97 0.6M
2021-12-13 4.90 5.15 4.90 5.13 0.0M
2021-12-10 4.95 5.00 4.95 4.96 0.0M
2021-12-09 4.98 5.00 4.95 4.95 0.3M
2021-12-08 5.00 5.00 4.98 4.98 0.2M
2021-12-07 5.00 5.00 4.95 4.95 0.0M
2021-12-06 4.99 4.99 4.98 4.98 0.0M
2021-12-03 4.99 5.00 4.99 5.00 0.9M
2021-12-02 5.05 5.05 4.99 5.00 1.5M
2021-12-01 5.05 5.10 5.05 5.05 0.0M
2021-11-30 5.10 5.20 5.00 5.00 0.2M
2021-11-29 5.10 5.20 5.10 5.18 0.0M
2021-11-26 5.19 5.19 5.18 5.18 0.0M
2021-11-25 5.13 5.20 5.12 5.16 0.2M
2021-11-24 5.13 5.15 5.11 5.11 0.7M
2021-11-23 5.17 5.20 5.10 5.11 0.5M
2021-11-22 5.21 5.28 5.20 5.21 0.2M
2021-11-19 5.14 5.14 5.14 5.14 0.0M
2021-11-18 5.17 5.20 5.17 5.17 0.2M
2021-11-17 5.16 5.19 5.15 5.14 0.2M
2021-11-16 5.02 5.02 4.98 5.02 0.7M
2021-11-15 5.09 5.09 4.99 5.01 0.2M
2021-11-12 4.96 5.00 4.96 5.04 0.2M
2021-11-11 4.97 5.00 4.92 4.92 0.2M
2021-11-10 5.00 5.01 4.99 4.96 1.2M
2021-11-09 4.95 4.95 4.95 4.95 0.0M
2021-11-08 5.04 5.04 5.03 4.99 0.1M
2021-11-05 5.01 5.02 4.90 4.92 0.2M
2021-11-04 5.19 5.20 4.95 5.02 1.2M
2021-11-03 5.03 5.10 4.95 5.01 0.1M
2021-11-02 4.61 5.05 4.61 5.01 0.0M
2021-11-01 5.16 5.16 5.16 5.16 0.0M
2021-10-29 5.20 5.20 5.20 5.16 0.0M
2021-10-28 5.05 5.15 5.05 5.15 0.0M
2021-10-27 5.20 5.20 5.15 5.15 0.1M
2021-10-26 5.20 5.20 5.20 5.18 0.0M
2021-10-25 5.00 5.20 5.00 5.20 0.2M
2021-10-22 5.11 5.28 5.04 5.20 0.5M
2021-10-21 5.10 5.19 5.10 5.11 0.0M
2021-10-20 5.30 5.34 5.18 5.18 0.2M
2021-10-19 5.20 5.29 5.15 5.25 0.1M
2021-10-18 5.30 5.33 5.23 5.24 0.3M
2021-10-15 5.35 5.40 5.10 5.21 0.4M
2021-10-12 5.06 5.06 4.84 5.00 0.6M
2021-10-11 5.01 5.01 5.00 5.00 0.0M
2021-10-08 5.03 5.04 4.98 4.98 0.0M
2021-10-07 5.15 5.15 4.51 5.04 0.2M
2021-10-06 5.39 5.39 4.95 5.01 0.0M
2021-10-05 5.00 5.01 5.00 5.01 0.0M
2021-10-04 5.00 5.37 5.00 5.19 0.0M
2021-09-30 5.13 5.13 5.01 5.01 0.1M
2021-09-29 5.15 5.15 5.05 5.08 0.1M
2021-09-28 5.16 5.16 5.05 5.10 0.1M
2021-09-27 5.40 5.40 5.10 5.10 0.1M
2021-09-24 5.40 5.40 5.10 5.19 0.0M
2021-09-23 5.02 5.11 4.98 4.98 0.1M
2021-09-21 5.15 5.16 5.10 5.15 0.7M
2021-09-20 5.10 5.10 5.05 5.05 0.6M
2021-09-17 5.03 5.15 5.02 5.11 0.2M
2021-09-16 5.15 5.15 5.01 5.05 0.2M
2021-09-15 5.21 5.21 5.04 5.11 0.1M
2021-09-14 5.13 5.38 5.10 5.25 0.1M
2021-09-13 5.15 5.34 5.15 5.18 0.0M
2021-09-10 5.16 5.16 5.12 5.12 0.1M
2021-09-09 5.15 5.18 5.12 5.12 0.1M
2021-09-08 5.15 5.19 5.15 5.15 0.1M
2021-09-07 5.30 5.30 5.13 5.13 0.2M
2021-09-06 5.23 5.28 5.22 5.27 0.0M
2021-09-03 5.25 5.26 5.16 5.26 0.1M
2021-09-02 5.48 5.48 5.29 5.25 0.0M
2021-09-01 5.20 5.25 5.15 5.21 0.3M
2021-08-31 5.41 5.41 4.95 5.26 0.1M
2021-08-30 5.50 5.50 5.40 5.40 0.1M
2021-08-27 5.17 5.44 5.17 5.40 0.0M
2021-08-26 5.43 5.43 5.30 5.30 0.2M
2021-08-25 5.44 5.44 5.43 5.43 0.0M
2021-08-24 5.45 5.45 5.35 5.33 0.2M
2021-08-23 5.31 5.44 5.31 5.44 0.1M
2021-08-20 5.35 5.35 5.30 5.30 0.2M
2021-08-19 5.46 5.46 5.39 5.44 0.3M
2021-08-18 5.36 5.57 5.36 5.56 0.0M
2021-08-17 5.45 5.50 5.35 5.44 0.3M
2021-08-16 5.56 5.56 5.54 5.54 0.2M
2021-08-13 5.60 5.60 5.50 5.59 0.2M
2021-08-12 5.56 5.56 5.55 5.55 0.0M
2021-08-11 5.29 6.00 5.29 5.60 0.7M
2021-08-10 5.01 5.30 5.01 5.29 0.6M
2021-08-09 5.10 5.10 5.10 5.02 0.0M
2021-08-06 4.97 5.19 4.97 5.05 0.1M
2021-08-05 5.10 5.10 4.95 5.00 0.1M
2021-08-04 5.09 5.09 5.00 5.03 0.1M
2021-08-03 5.11 5.11 4.95 4.97 0.5M
2021-08-02 5.00 5.10 4.99 5.10 0.6M
2021-07-30 5.12 5.16 5.08 5.08 0.2M
2021-07-29 5.10 5.18 5.03 5.13 0.4M
2021-07-28 5.80 5.80 4.90 4.95 0.6M
2021-07-27 5.39 5.39 4.97 4.98 0.3M
2021-07-26 5.63 5.98 5.40 5.40 0.3M
2021-07-23 5.76 5.76 5.75 5.76 0.1M
2021-07-22 5.78 5.79 5.78 5.76 0.1M
2021-07-21 5.84 5.85 5.78 5.78 0.0M
2021-07-20 5.82 5.87 5.79 5.80 0.3M
2021-07-19 5.86 5.91 5.83 5.83 0.3M
2021-07-16 5.85 6.04 5.82 5.96 0.5M
2021-07-15 5.98 5.98 5.80 5.85 0.4M
2021-07-14 6.01 6.01 5.99 5.99 0.0M
2021-07-13 5.99 5.99 5.98 5.98 0.0M
2021-07-12 5.99 6.00 5.98 5.99 0.4M
2021-07-09 6.00 6.02 5.98 5.99 0.2M
2021-07-08 6.03 6.03 6.01 6.01 0.1M
2021-07-07 6.11 6.11 6.01 6.03 0.1M
2021-07-06 6.01 6.05 6.01 6.05 0.0M
2021-07-05 6.03 6.03 6.01 6.01 0.6M
2021-07-02 6.04 6.04 6.01 6.02 0.7M
2021-06-30 6.04 6.04 6.01 6.03 0.1M
2021-06-29 6.01 6.03 6.01 6.01 0.1M
2021-06-28 6.04 6.09 6.03 6.03 0.0M
2021-06-25 6.08 6.10 6.07 6.07 0.1M
2021-06-24 6.08 6.11 6.08 6.11 0.1M
2021-06-23 6.08 6.09 6.00 6.00 0.2M
2021-06-22 6.01 6.09 6.01 6.07 0.0M
2021-06-21 6.10 6.13 6.00 6.06 1.0M
2021-06-18 6.00 6.10 6.00 6.07 1.3M
2021-06-17 6.01 6.10 6.01 6.01 0.3M
2021-06-16 6.01 6.03 6.00 6.01 0.4M
2021-06-15 6.04 6.04 5.93 5.95 0.2M
2021-06-11 6.02 6.05 5.93 6.03 0.2M
2021-06-10 6.12 6.12 5.96 5.97 0.0M
2021-06-09 6.10 6.18 6.10 6.12 0.3M
2021-06-08 6.07 6.08 5.97 6.07 0.4M
2021-06-07 6.06 6.08 6.06 6.08 0.1M
2021-06-04 6.01 6.11 5.97 6.01 1.3M
2021-06-03 6.01 6.24 5.96 6.15 2.0M
2021-06-02 5.97 6.00 5.97 6.00 1.2M
2021-06-01 5.95 6.01 5.94 5.99 0.5M
2021-05-31 6.00 6.01 5.95 6.00 0.4M
2021-05-28 6.00 6.02 5.90 6.00 0.3M
2021-05-27 5.99 6.04 5.99 5.99 0.1M
2021-05-26 6.00 6.00 5.90 5.99 0.2M
2021-05-25 6.00 6.09 6.00 6.03 0.0M
2021-05-24 6.03 6.03 6.03 6.07 0.0M
2021-05-21 6.06 6.20 6.06 6.20 0.1M
2021-05-20 6.04 6.08 6.00 6.08 0.0M
2021-05-18 6.06 6.12 6.06 6.12 0.0M
2021-05-17 6.09 6.25 6.06 6.15 0.8M
2021-05-14 6.07 6.13 6.06 6.06 0.4M
2021-05-13 6.10 6.10 6.03 6.07 0.3M
2021-05-12 6.10 6.11 6.06 6.09 0.5M
2021-05-11 6.11 6.11 6.11 6.10 0.2M
2021-05-10 6.16 6.16 6.06 6.14 0.3M
2021-05-07 6.07 6.25 6.07 6.16 0.0M
2021-05-06 6.06 6.16 6.06 6.08 0.0M
2021-05-05 6.11 6.13 6.11 6.13 0.0M
2021-05-04 6.10 6.10 6.06 6.06 0.0M
2021-05-03 6.10 6.29 6.10 6.21 0.0M
2021-04-30 6.03 6.05 6.00 6.09 0.2M
2021-04-29 6.14 6.15 6.00 6.05 0.1M
2021-04-28 6.13 6.18 6.13 6.15 0.0M
2021-04-27 6.20 6.20 6.12 6.12 0.0M
2021-04-26 6.10 6.19 6.10 6.19 0.2M
2021-04-23 6.10 6.10 6.10 6.10 0.0M
2021-04-22 6.11 6.12 6.10 6.10 0.1M
2021-04-21 6.20 6.20 6.10 6.10 0.0M
2021-04-20 6.11 6.31 6.10 6.25 0.2M
2021-04-19 6.09 6.13 6.09 6.12 0.1M
2021-04-16 5.96 6.10 5.93 6.10 0.4M
2021-04-15 5.95 5.95 5.91 5.94 0.0M
2021-04-14 5.91 5.95 5.63 5.95 0.2M
2021-04-13 5.94 5.96 5.94 5.95 0.1M
2021-04-12 5.91 5.94 5.90 5.94 0.2M
2021-04-09 5.99 6.15 5.88 5.94 0.3M
2021-04-08 5.99 5.99 5.97 5.97 0.0M
2021-04-07 5.95 6.01 5.90 5.91 0.3M
2021-04-01 5.93 5.98 5.93 5.96 0.0M
2021-03-31 6.02 6.03 5.90 5.90 0.1M
2021-03-30 6.02 6.02 6.01 6.02 0.1M
2021-03-29 6.02 6.07 6.02 6.02 0.0M
2021-03-26 6.08 6.08 6.00 6.08 0.2M
2021-03-25 6.05 6.11 5.99 6.01 0.4M
2021-03-24 6.08 6.17 6.05 6.10 0.2M
2021-03-23 6.13 6.13 6.05 6.07 0.5M
2021-03-22 6.10 6.22 6.09 6.09 0.1M
2021-03-19 6.05 6.08 6.05 6.07 0.1M
2021-03-18 6.08 6.12 6.08 6.09 0.3M
2021-03-17 6.05 6.10 6.05 6.08 0.1M
2021-03-16 6.05 6.10 6.02 6.02 0.1M
2021-03-15 6.09 6.09 6.05 6.05 0.0M
2021-03-12 6.09 6.10 6.00 6.05 0.3M
2021-03-11 6.06 6.19 6.04 6.08 0.1M
2021-03-10 6.05 6.05 5.95 5.99 0.1M
2021-03-09 6.07 6.13 6.00 6.04 0.1M
2021-03-08 6.27 6.48 6.07 6.07 0.0M
2021-03-05 6.07 6.22 6.05 6.22 0.2M
2021-03-04 6.10 6.18 6.08 6.08 0.0M
2021-03-03 6.24 6.24 6.14 6.14 0.0M
2021-03-02 6.28 6.29 6.16 6.16 0.0M
2021-03-01 6.19 6.29 6.14 6.28 0.1M
2021-02-26 6.25 6.30 6.10 6.19 0.1M
2021-02-25 6.17 6.37 6.17 6.34 0.4M
2021-02-24 6.70 6.70 6.13 6.16 0.9M
2021-02-23 6.11 6.18 6.11 6.16 0.3M
2021-02-22 6.35 6.35 6.03 6.11 0.9M
2021-02-19 6.30 6.36 6.22 6.36 0.5M
2021-02-18 6.11 6.21 6.11 6.20 0.4M
2021-02-17 6.23 6.41 6.05 6.11 0.9M
2021-02-16 6.54 6.54 6.16 6.24 1.7M
2021-02-11 6.53 6.60 6.36 6.54 0.2M
2021-02-10 6.31 6.69 6.30 6.54 0.5M
2021-02-09 6.23 6.55 6.23 6.55 0.2M
2021-02-08 6.28 6.47 6.28 6.47 0.3M
2021-02-05 6.04 6.28 6.04 6.28 0.4M
2021-02-04 6.10 6.14 6.03 6.06 0.5M
2021-02-03 6.11 6.20 6.08 6.11 1.0M
2021-02-02 6.20 6.21 6.10 6.11 1.0M
2021-02-01 6.28 6.29 6.20 6.20 0.3M
2021-01-29 6.28 6.31 6.00 6.31 0.2M
2021-01-28 6.21 6.28 6.20 6.20 0.1M
2021-01-27 6.17 6.30 6.17 6.19 0.3M
2021-01-26 6.23 6.36 6.22 6.24 0.1M
2021-01-25 6.40 6.40 6.30 6.32 0.0M
2021-01-22 6.30 6.50 6.30 6.40 0.4M
2021-01-21 6.31 6.39 6.29 6.39 0.5M
2021-01-20 6.39 6.39 6.20 6.31 1.2M
2021-01-19 6.25 6.26 6.10 6.21 3.1M
2021-01-18 6.42 6.42 6.28 6.32 0.2M
2021-01-15 6.18 6.43 6.18 6.43 0.4M
2021-01-14 6.11 6.17 6.05 6.10 0.9M
2021-01-13 6.27 6.27 6.10 6.16 0.1M
2021-01-12 6.26 6.29 6.15 6.27 0.4M
2021-01-11 6.35 6.35 6.20 6.29 0.2M
2021-01-08 6.45 6.45 6.30 6.32 0.5M
2021-01-07 6.47 6.51 6.45 6.45 0.1M
2021-01-06 6.40 6.56 6.32 6.56 0.5M
2021-01-05 6.40 6.42 6.35 6.41 0.2M
2021-01-04 6.50 6.50 6.50 6.50 0.1M