Shanghai Pioneer Holding Ltd (1345)

1345
🏛️ 홍콩 →
1.96
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 1.95 1.96 1.84 1.96 0.0M
2025-09-25 1.91 1.92 1.91 1.92 0.0M
2025-09-24 1.91 1.92 1.81 1.92 0.0M
2025-09-23 1.85 1.85 1.85 1.85 0.0M
2025-09-22 1.85 1.85 1.81 1.85 0.0M
2025-09-19 1.86 1.88 1.81 1.88 0.0M
2025-09-18 1.79 1.87 1.79 1.86 0.0M
2025-09-17 1.87 1.89 1.74 1.76 0.1M
2025-09-16 1.83 1.87 1.83 1.87 0.0M
2025-09-15 1.83 1.83 1.83 1.83 0.0M
2025-09-12 1.85 1.85 1.83 1.83 0.0M
2025-09-11 1.84 1.85 1.79 1.85 0.0M
2025-09-10 1.79 1.85 1.76 1.85 0.2M
2025-09-09 1.79 1.84 1.77 1.78 0.3M
2025-09-08 1.80 1.80 1.74 1.74 0.2M
2025-09-05 1.90 1.99 1.70 1.74 0.1M
2025-09-04 1.95 1.99 1.90 1.90 0.1M
2025-09-03 1.95 1.95 1.94 1.94 0.1M
2025-09-02 2.01 2.01 1.96 1.96 0.1M
2025-09-01 2.00 2.01 1.94 2.01 0.7M
2025-08-29 2.00 2.00 1.92 2.00 0.5M
2025-08-28 1.99 2.00 1.93 2.00 0.4M
2025-08-27 1.99 1.99 1.95 1.99 0.1M
2025-08-26 2.02 2.03 1.95 1.99 0.2M
2025-08-25 2.03 2.03 2.03 2.03 0.0M
2025-08-22 2.00 2.03 2.00 2.03 0.2M
2025-08-21 1.98 2.04 1.95 2.03 0.2M
2025-08-20 2.10 2.15 1.59 2.00 3.8M
2025-08-19 2.12 2.16 2.08 2.16 0.1M
2025-08-18 2.16 2.16 2.13 2.16 0.0M
2025-08-15 2.16 2.16 2.16 2.16 0.0M
2025-08-14 2.16 2.16 2.16 2.16 0.0M
2025-08-13 2.16 2.16 2.16 2.16 0.0M
2025-08-12 2.19 2.19 2.16 2.16 0.0M
2025-08-11 2.20 2.20 2.19 2.19 0.0M
2025-08-08 2.18 2.20 2.18 2.18 0.1M
2025-08-07 2.20 2.21 2.20 2.21 0.0M
2025-08-06 2.20 2.22 2.17 2.22 0.0M
2025-08-05 2.20 2.22 2.18 2.22 0.0M
2025-08-04 2.20 2.20 2.17 2.17 0.1M
2025-08-01 2.20 2.22 2.17 2.22 0.0M
2025-07-31 2.20 2.22 2.18 2.22 0.0M
2025-07-30 2.20 2.22 2.17 2.22 0.1M
2025-07-29 2.20 2.22 2.16 2.20 0.0M
2025-07-28 2.20 2.20 2.16 2.20 0.0M
2025-07-25 2.20 2.23 2.17 2.23 0.1M
2025-07-24 2.16 2.20 2.16 2.17 0.1M
2025-07-23 2.20 2.20 2.20 2.20 0.0M
2025-07-22 2.19 2.20 2.16 2.20 0.0M
2025-07-21 2.22 2.22 2.16 2.19 0.2M
2025-07-18 2.19 2.20 2.15 2.20 0.0M
2025-07-17 2.18 2.18 2.18 2.18 0.0M
2025-07-16 2.21 2.22 2.15 2.18 0.0M
2025-07-15 2.20 2.20 2.15 2.20 0.1M
2025-07-14 2.19 2.19 2.19 2.19 0.0M
2025-07-11 2.19 2.19 2.19 2.19 0.0M
2025-07-10 2.20 2.20 2.12 2.19 0.2M
2025-07-09 2.19 2.19 2.18 2.18 0.1M
2025-07-08 2.19 2.19 2.18 2.19 0.0M
2025-07-07 2.19 2.20 2.12 2.20 0.5M
2025-07-04 2.15 2.15 2.15 2.15 0.0M
2025-07-03 2.10 2.18 2.10 2.15 0.1M
2025-07-02 2.15 2.15 2.10 2.10 0.0M
2025-06-30 2.14 2.17 2.13 2.13 0.1M
2025-06-27 2.18 2.19 2.15 2.15 0.1M
2025-06-26 2.16 2.18 2.13 2.18 0.1M
2025-06-25 2.20 2.20 2.15 2.16 0.4M
2025-06-24 2.13 2.20 2.10 2.20 0.3M
2025-06-23 2.19 2.20 2.12 2.12 0.1M
2025-06-20 2.18 2.18 2.11 2.13 0.1M
2025-06-19 2.20 2.20 2.12 2.20 0.1M
2025-06-18 2.20 2.20 2.10 2.20 0.1M
2025-06-17 2.13 2.20 2.06 2.20 0.1M
2025-06-16 2.12 2.12 2.12 2.12 0.0M
2025-06-13 2.13 2.18 2.09 2.12 0.2M
2025-06-12 2.11 2.14 2.06 2.14 0.1M
2025-06-11 2.12 2.16 2.11 2.11 0.1M
2025-06-10 2.12 2.12 2.11 2.11 0.1M
2025-06-09 2.19 2.19 2.19 2.19 0.0M
2025-06-06 2.20 2.20 2.10 2.11 0.0M
2025-06-05 2.15 2.20 2.06 2.20 0.0M
2025-06-04 2.15 2.15 2.15 2.15 0.0M
2025-06-03 2.13 2.15 2.13 2.15 0.0M
2025-06-02 2.10 2.10 2.10 2.10 0.0M
2025-05-30 2.10 2.15 2.10 2.10 0.1M
2025-05-29 2.15 2.15 2.15 2.15 0.0M
2025-05-28 2.16 2.16 2.16 2.16 0.0M
2025-05-27 2.12 2.18 2.12 2.18 0.1M
2025-05-26 2.15 2.16 2.10 2.16 0.0M
2025-05-23 2.15 2.15 2.15 2.15 0.0M
2025-05-22 2.19 2.19 2.15 2.19 0.0M
2025-05-21 2.20 2.20 2.14 2.19 0.2M
2025-05-20 2.19 2.21 2.16 2.21 0.0M
2025-05-19 2.15 2.21 2.15 2.17 0.0M
2025-05-16 2.20 2.21 2.18 2.21 0.0M
2025-05-15 2.23 2.23 2.21 2.21 0.0M
2025-05-14 2.21 2.24 2.21 2.24 0.0M
2025-05-13 2.25 2.25 2.21 2.24 0.0M
2025-05-12 2.21 2.25 2.21 2.25 0.1M
2025-05-09 2.20 2.26 2.20 2.26 0.2M
2025-05-08 2.22 2.26 2.20 2.26 0.1M
2025-05-07 2.23 2.23 2.18 2.18 0.1M
2025-05-06 2.23 2.23 2.19 2.19 0.1M
2025-05-02 2.25 2.25 2.25 2.25 0.0M
2025-04-30 2.18 2.25 2.18 2.25 0.1M
2025-04-29 2.27 2.28 2.15 2.24 0.3M
2025-04-28 2.26 2.26 2.26 2.26 0.0M
2025-04-25 2.26 2.26 2.26 2.26 0.0M
2025-04-24 2.20 2.26 2.15 2.26 0.1M
2025-04-23 2.23 2.23 2.23 2.23 0.0M
2025-04-22 2.23 2.23 2.23 2.23 0.0M
2025-04-17 2.17 2.23 2.17 2.23 0.1M
2025-04-16 2.23 2.23 2.20 2.23 0.1M
2025-04-15 2.25 2.25 2.25 2.25 0.1M
2025-04-14 2.29 2.30 2.16 2.30 0.4M
2025-04-11 2.20 2.20 2.18 2.18 0.0M
2025-04-10 2.15 2.25 2.14 2.20 0.2M
2025-04-09 2.25 2.25 2.25 2.25 0.0M
2025-04-08 2.24 2.26 2.14 2.25 0.1M
2025-04-07 2.14 2.23 2.14 2.14 0.1M
2025-04-03 2.32 2.32 2.32 2.32 0.0M
2025-04-02 2.12 2.35 2.04 2.33 0.2M
2025-04-01 2.15 2.16 2.15 2.16 0.0M
2025-03-31 2.35 2.35 2.35 2.35 0.0M
2025-03-28 2.19 2.39 2.19 2.35 0.3M
2025-03-27 2.11 2.11 2.11 2.11 0.0M
2025-03-26 2.20 2.20 2.10 2.10 0.3M
2025-03-25 2.20 2.20 2.20 2.20 0.2M
2025-03-24 2.18 2.32 2.15 2.30 0.0M
2025-03-21 2.09 2.17 2.08 2.17 0.0M
2025-03-20 2.12 2.12 2.12 2.12 0.0M
2025-03-19 2.12 2.12 2.12 2.12 0.0M
2025-03-18 2.15 2.15 2.12 2.12 0.1M
2025-03-17 2.21 2.21 2.20 2.20 0.1M
2025-03-14 2.28 2.28 2.28 2.28 0.0M
2025-03-13 2.28 2.28 2.28 2.28 0.1M
2025-03-12 2.31 2.31 2.28 2.28 0.1M
2025-03-11 2.30 2.31 2.28 2.28 0.1M
2025-03-10 2.27 2.27 2.27 2.27 0.0M
2025-03-07 2.20 2.26 2.16 2.26 0.0M
2025-03-06 2.26 2.26 2.26 2.26 0.0M
2025-03-05 2.26 2.26 2.26 2.26 0.0M
2025-03-04 2.26 2.26 2.26 2.26 0.0M
2025-03-03 2.30 2.30 2.30 2.30 0.0M
2025-02-28 2.31 2.31 2.31 2.31 0.0M
2025-02-27 2.31 2.31 2.31 2.31 0.0M
2025-02-26 2.31 2.31 2.31 2.31 0.0M
2025-02-25 2.30 2.31 2.19 2.31 0.1M
2025-02-24 2.27 2.27 2.17 2.27 0.1M
2025-02-21 2.39 2.39 2.27 2.27 0.0M
2025-02-20 2.35 2.37 2.35 2.36 0.2M
2025-02-19 2.35 2.35 2.25 2.35 0.0M
2025-02-18 2.33 2.33 2.33 2.33 0.1M
2025-02-17 2.34 2.34 2.32 2.33 0.5M
2025-02-14 2.32 2.33 2.32 2.31 0.6M
2025-02-13 2.26 2.33 2.26 2.33 0.0M
2025-02-12 2.30 2.30 2.12 2.29 0.0M
2025-02-11 2.30 2.30 2.30 2.30 0.0M
2025-02-10 2.22 2.30 2.22 2.30 0.1M
2025-02-07 2.39 2.39 2.39 2.39 0.0M
2025-02-06 2.26 2.39 2.26 2.39 0.1M
2025-02-05 2.36 2.37 2.25 2.26 0.0M
2025-02-04 2.25 2.36 2.20 2.36 0.2M
2025-02-03 2.30 2.30 2.30 2.30 0.0M
2025-01-28 2.30 2.30 2.30 2.30 0.0M
2025-01-27 2.30 2.30 2.30 2.30 0.0M
2025-01-24 2.30 2.30 2.30 2.30 0.0M
2025-01-23 2.30 2.30 2.30 2.30 0.0M
2025-01-22 2.30 2.30 2.30 2.30 0.1M
2025-01-21 2.34 2.34 2.34 2.34 0.2M
2025-01-20 2.35 2.35 2.35 2.35 0.0M
2025-01-17 2.35 2.35 2.35 2.35 0.0M
2025-01-16 2.35 2.35 2.35 2.35 0.0M
2025-01-15 2.36 2.36 2.36 2.36 0.2M
2025-01-14 2.35 2.35 2.35 2.35 0.0M
2025-01-13 2.25 2.35 2.20 2.35 0.1M
2025-01-10 2.35 2.35 2.35 2.35 0.1M
2025-01-09 2.34 2.34 2.34 2.34 0.0M
2025-01-08 2.40 2.40 2.40 2.33 0.0M
2025-01-07 2.33 2.33 2.33 2.33 0.0M
2025-01-06 2.35 2.35 2.35 2.35 0.0M
2025-01-03 2.35 2.35 2.35 2.35 0.0M
2025-01-02 2.35 2.35 2.35 2.35 0.0M