Shanghai Smith Adhesive New Material Co Ltd Class A (603683)

603683
🏛️ 중국 →
34.20
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
2022-12-30 7.93 8.00 7.91 7.94 0.8M
2022-12-29 7.96 8.07 7.90 7.95 1.0M
2022-12-28 8.12 8.19 7.91 7.97 1.6M
2022-12-27 8.10 8.21 8.08 8.14 0.9M
2022-12-26 8.10 8.21 8.07 8.14 1.1M
2022-12-23 8.05 8.18 7.96 8.10 1.5M
2022-12-22 8.31 8.41 8.01 8.05 2.3M
2022-12-21 8.45 8.48 8.28 8.33 1.3M
2022-12-20 8.31 8.46 8.29 8.45 1.2M
2022-12-19 8.59 8.64 8.32 8.36 1.9M
2022-12-16 8.83 8.83 8.55 8.58 2.6M
2022-12-15 8.82 8.89 8.80 8.84 1.4M
2022-12-14 8.92 8.95 8.77 8.82 1.8M
2022-12-13 8.93 9.03 8.84 8.86 1.7M
2022-12-12 8.98 9.08 8.86 8.96 1.8M
2022-12-09 9.12 9.12 8.94 8.98 2.5M
2022-12-08 8.91 9.10 8.70 9.08 3.9M
2022-12-07 8.91 8.97 8.87 8.94 1.6M
2022-12-06 9.09 9.09 8.89 8.94 2.3M
2022-12-05 9.00 9.12 8.99 9.08 2.2M
2022-12-02 9.03 9.12 8.98 8.98 2.2M
2022-12-01 8.98 9.14 8.92 9.03 3.6M
2022-11-30 8.92 9.02 8.77 8.98 3.5M
2022-11-29 8.98 9.00 8.81 8.92 3.1M
2022-11-28 9.19 9.19 8.74 8.90 4.6M
2022-11-25 9.39 9.39 9.10 9.14 3.3M
2022-11-24 9.18 9.47 9.18 9.44 3.1M
2022-11-23 9.30 9.32 9.05 9.18 2.7M
2022-11-22 9.48 9.63 9.22 9.30 3.2M
2022-11-21 9.53 9.53 9.26 9.50 2.6M
2022-11-18 9.72 9.82 9.39 9.42 4.2M
2022-11-17 9.65 9.67 9.35 9.65 4.9M
2022-11-16 9.35 9.72 9.21 9.60 6.2M
2022-11-15 9.01 9.40 8.94 9.29 4.7M
2022-11-14 9.10 9.14 8.97 9.01 2.5M
2022-11-11 9.30 9.42 8.98 9.04 5.3M
2022-11-10 9.44 9.51 9.16 9.16 3.2M
2022-11-09 9.58 9.59 9.34 9.51 3.3M
2022-11-08 9.62 9.72 9.46 9.54 4.5M
2022-11-07 9.39 9.77 9.33 9.62 7.0M
2022-11-04 9.18 9.53 9.17 9.40 4.6M
2022-11-03 9.21 9.28 9.14 9.27 2.3M
2022-11-02 8.88 9.33 8.85 9.22 3.8M
2022-11-01 8.90 9.03 8.72 8.96 2.7M
2022-10-31 8.98 9.09 8.79 8.81 2.5M
2022-10-28 9.00 9.10 8.82 8.99 2.8M
2022-10-27 9.11 9.18 9.00 9.01 2.5M
2022-10-26 8.95 9.18 8.89 9.13 3.9M
2022-10-25 9.06 9.10 8.73 8.95 4.0M
2022-10-24 9.59 9.62 9.05 9.06 5.4M
2022-10-21 9.69 9.69 9.45 9.52 4.9M
2022-10-20 9.78 9.90 9.63 9.75 6.8M
2022-10-19 9.59 9.98 9.45 9.86 11.3M
2022-10-18 9.59 9.65 9.41 9.58 5.2M
2022-10-17 9.40 9.70 9.31 9.61 8.7M
2022-10-14 9.38 9.50 9.28 9.40 12.2M
2022-10-13 8.77 9.66 8.65 9.48 17.2M
2022-10-12 9.04 9.09 8.30 8.78 6.8M
2022-10-11 9.24 9.27 8.91 9.10 5.1M
2022-10-10 9.17 9.46 9.09 9.35 6.8M
2022-09-30 9.13 9.29 9.00 9.19 2.8M
2022-09-29 9.13 9.31 9.09 9.16 2.5M
2022-09-28 9.20 9.25 9.03 9.08 1.7M
2022-09-27 8.92 9.23 8.88 9.18 2.2M
2022-09-26 9.05 9.13 8.82 8.92 2.0M
2022-09-23 9.09 9.19 8.91 9.05 1.8M
2022-09-22 9.16 9.25 9.09 9.10 1.4M
2022-09-21 8.99 9.21 8.85 9.21 3.0M
2022-09-20 9.02 9.15 8.96 9.02 1.5M
2022-09-19 9.15 9.15 8.84 8.99 2.0M
2022-09-16 9.12 9.26 9.00 9.09 2.4M
2022-09-15 9.17 9.25 9.02 9.22 2.8M
2022-09-14 9.04 9.25 9.04 9.19 2.0M
2022-09-13 9.10 9.29 9.04 9.15 2.3M
2022-09-09 9.25 9.31 9.04 9.11 2.0M
2022-09-08 9.48 9.49 9.21 9.25 2.2M
2022-09-07 9.39 9.53 9.34 9.45 3.7M
2022-09-06 9.01 9.55 8.98 9.44 6.4M
2022-09-05 8.70 9.05 8.65 9.01 3.3M
2022-09-02 8.50 8.74 8.45 8.70 2.9M
2022-09-01 8.29 8.54 8.29 8.45 2.3M
2022-08-31 8.58 8.64 8.27 8.29 2.5M
2022-08-30 8.68 8.81 8.51 8.59 2.1M
2022-08-29 8.55 8.66 8.37 8.62 2.4M
2022-08-26 8.68 8.88 8.58 8.63 1.6M
2022-08-25 8.86 8.90 8.58 8.70 1.8M
2022-08-24 9.10 9.20 8.60 8.80 2.5M
2022-08-23 9.10 9.27 9.10 9.14 1.7M
2022-08-22 9.13 9.35 9.00 9.14 2.6M
2022-08-19 9.50 9.60 9.16 9.18 4.4M
2022-08-18 9.23 9.74 9.23 9.49 6.9M
2022-08-17 9.29 9.37 9.07 9.35 3.7M
2022-08-16 9.25 9.28 9.14 9.16 1.9M
2022-08-15 9.21 9.28 9.06 9.22 2.1M
2022-08-12 9.20 9.40 9.11 9.15 3.0M
2022-08-11 9.22 9.37 9.15 9.18 3.2M
2022-08-10 9.11 9.22 8.95 9.20 3.6M
2022-08-09 9.15 9.16 8.96 9.05 2.8M
2022-08-08 9.02 9.09 8.81 9.07 4.0M
2022-08-05 8.54 9.24 8.49 8.96 6.1M
2022-08-04 8.46 8.57 8.27 8.55 2.4M
2022-08-03 8.33 8.75 8.33 8.45 4.4M
2022-08-02 8.88 8.88 8.20 8.32 5.8M
2022-08-01 8.49 9.29 8.40 9.04 7.1M
2022-07-29 8.62 8.68 8.44 8.49 2.1M
2022-07-28 8.73 8.76 8.61 8.62 1.9M
2022-07-27 8.38 8.79 8.35 8.73 3.5M
2022-07-26 8.40 8.48 8.28 8.42 1.3M
2022-07-25 8.56 8.62 8.33 8.40 1.7M
2022-07-22 8.47 8.62 8.41 8.53 2.3M
2022-07-21 8.60 8.62 8.44 8.44 2.0M
2022-07-20 8.73 8.76 8.55 8.61 1.9M
2022-07-19 8.66 8.74 8.55 8.71 1.9M
2022-07-18 8.30 8.65 8.26 8.63 2.3M
2022-07-15 8.50 8.62 8.33 8.34 3.5M
2022-07-14 8.83 8.83 8.63 8.65 2.2M
2022-07-13 8.50 8.85 8.45 8.81 3.1M
2022-07-12 8.80 8.87 8.46 8.48 3.4M
2022-07-11 9.02 9.02 8.70 8.81 3.5M
2022-07-08 9.07 9.17 9.05 9.07 2.9M
2022-07-07 9.15 9.24 9.01 9.08 2.6M
2022-07-06 9.23 9.24 9.00 9.11 3.9M
2022-07-05 9.50 9.52 9.07 9.23 6.2M
2022-07-04 9.40 10.23 9.28 9.63 7.1M
2022-07-01 9.70 9.86 9.25 9.33 8.5M
2022-06-30 9.52 10.29 9.52 9.98 11.5M
2022-06-29 9.46 9.94 9.41 9.51 9.0M
2022-06-28 9.45 9.88 9.26 9.54 7.5M
2022-06-27 9.19 9.84 9.00 9.57 10.7M
2022-06-24 8.92 9.17 8.86 9.17 5.8M
2022-06-23 8.78 8.97 8.61 8.86 4.1M
2022-06-22 9.05 9.09 8.76 8.78 4.3M
2022-06-21 9.21 9.23 8.88 9.04 5.0M
2022-06-20 9.20 9.42 9.12 9.23 5.2M
2022-06-17 9.12 9.40 9.11 9.24 4.3M
2022-06-16 9.18 9.48 9.12 9.20 5.2M
2022-06-15 9.80 9.89 9.42 9.45 11.3M
2022-06-14 9.06 10.00 8.85 10.00 14.3M
2022-06-13 8.88 9.40 8.77 9.18 8.0M
2022-06-10 9.08 9.16 8.75 9.08 7.2M
2022-06-09 8.98 9.28 8.90 9.25 10.7M
2022-06-08 8.89 9.03 8.54 8.90 7.7M
2022-06-07 9.43 9.48 8.94 8.94 13.8M
2022-06-06 9.26 10.08 8.87 9.93 21.7M
2022-06-02 8.90 9.17 8.48 9.17 10.7M
2022-06-01 8.34 8.34 8.34 8.34 2.8M
2022-05-31 7.54 7.59 7.45 7.58 1.4M
2022-05-30 7.55 7.55 7.37 7.51 1.3M
2022-05-27 7.49 7.56 7.40 7.48 1.4M
2022-05-26 7.50 7.60 7.30 7.47 1.6M
2022-05-25 7.25 7.46 7.23 7.41 2.0M
2022-05-24 7.72 7.73 7.28 7.28 2.7M
2022-05-23 7.56 7.72 7.54 7.67 3.1M
2022-05-20 7.62 7.68 7.48 7.59 3.6M
2022-05-19 7.80 7.84 7.54 7.65 6.4M
2022-05-18 7.12 7.85 7.07 7.85 2.8M
2022-05-17 7.11 7.22 7.00 7.14 2.1M
2022-05-16 7.18 7.32 7.07 7.14 1.8M
2022-05-13 7.11 7.15 7.03 7.12 1.0M
2022-05-12 7.03 7.16 6.96 7.10 1.4M
2022-05-11 7.03 7.23 6.97 7.00 1.5M
2022-05-10 6.96 7.04 6.83 7.04 1.3M
2022-05-09 6.82 7.01 6.77 6.94 1.4M
2022-05-06 6.77 6.89 6.60 6.80 1.7M
2022-05-05 6.81 6.98 6.73 6.88 1.7M
2022-04-29 6.54 6.93 6.54 6.86 2.1M
2022-04-28 6.60 6.71 6.37 6.49 1.8M
2022-04-27 6.47 6.66 6.25 6.66 2.1M
2022-04-26 6.81 6.96 6.47 6.52 2.6M
2022-04-25 7.33 7.35 6.81 6.81 3.0M
2022-04-22 7.33 7.66 7.17 7.46 2.8M
2022-04-21 7.80 7.80 7.33 7.35 2.4M
2022-04-20 7.83 7.97 7.73 7.80 1.5M
2022-04-19 7.68 7.88 7.66 7.83 1.3M
2022-04-18 7.66 7.78 7.48 7.68 1.6M
2022-04-15 7.90 7.90 7.60 7.64 2.0M
2022-04-14 7.83 7.97 7.78 7.92 1.5M
2022-04-13 8.04 8.04 7.79 7.80 1.9M
2022-04-12 7.78 8.01 7.70 8.00 1.2M
2022-04-11 8.08 8.17 7.82 7.82 1.9M
2022-04-08 8.28 8.28 8.00 8.08 1.7M
2022-04-07 8.49 8.49 8.18 8.20 2.1M
2022-04-06 8.20 8.53 8.13 8.48 3.6M
2022-04-01 8.32 8.32 8.12 8.20 1.8M
2022-03-31 8.33 8.58 8.25 8.32 2.7M
2022-03-30 8.07 8.29 8.02 8.28 1.9M
2022-03-29 8.29 8.32 8.03 8.08 1.2M
2022-03-28 8.27 8.36 8.06 8.24 1.4M
2022-03-25 8.27 8.48 8.23 8.28 2.1M
2022-03-24 8.32 8.40 8.23 8.25 1.7M
2022-03-23 8.38 8.48 8.29 8.32 1.6M
2022-03-22 8.45 8.47 8.28 8.38 1.8M
2022-03-21 8.39 8.49 8.34 8.47 1.6M
2022-03-18 8.40 8.44 8.21 8.34 1.9M
2022-03-17 8.11 8.45 8.11 8.28 3.0M
2022-03-16 7.93 8.18 7.60 8.11 3.5M
2022-03-15 8.28 8.28 7.77 7.78 3.5M
2022-03-14 8.51 8.52 8.24 8.24 2.7M
2022-03-11 8.53 8.58 8.21 8.47 3.3M
2022-03-10 8.63 8.72 8.45 8.46 4.0M
2022-03-09 8.68 8.71 8.11 8.48 4.7M
2022-03-08 9.05 9.13 8.61 8.61 2.6M
2022-03-07 9.18 9.23 8.98 9.05 2.0M
2022-03-04 9.26 9.36 9.01 9.13 1.8M
2022-03-03 9.45 9.49 9.27 9.33 2.1M
2022-03-02 9.42 9.46 9.33 9.42 2.1M
2022-03-01 9.58 9.58 9.40 9.47 1.4M
2022-02-28 9.56 9.70 9.30 9.48 1.9M
2022-02-25 9.57 9.71 9.52 9.56 1.5M
2022-02-24 9.88 9.91 9.33 9.52 3.5M
2022-02-23 9.53 9.87 9.48 9.80 3.4M
2022-02-22 9.58 9.63 9.43 9.52 1.8M
2022-02-21 9.55 9.68 9.49 9.63 2.1M
2022-02-18 9.59 9.74 9.38 9.54 1.9M
2022-02-17 9.61 9.70 9.51 9.58 2.7M
2022-02-16 9.40 9.75 9.40 9.61 2.6M
2022-02-15 9.45 9.52 9.18 9.36 1.9M
2022-02-14 9.38 9.60 9.28 9.42 1.8M
2022-02-11 9.78 9.82 9.36 9.38 3.4M
2022-02-10 9.98 10.00 9.67 9.78 2.4M
2022-02-09 9.66 10.24 9.64 9.99 4.4M
2022-02-08 9.72 9.85 9.47 9.63 4.6M
2022-02-07 9.85 10.13 9.32 9.68 5.3M
2022-01-28 9.81 10.24 9.50 9.75 5.7M
2022-01-27 10.54 10.63 9.67 9.96 2.3M
2022-01-26 10.55 11.00 10.46 10.50 1.3M
2022-01-25 11.18 11.28 10.54 10.67 2.5M
2022-01-24 11.34 11.34 11.01 11.18 1.5M
2022-01-21 11.13 11.67 10.97 11.25 2.7M
2022-01-20 11.52 11.84 11.20 11.31 5.1M
2022-01-19 11.23 11.55 11.17 11.52 3.6M
2022-01-18 11.10 11.48 11.02 11.23 2.7M
2022-01-17 11.05 11.28 10.94 11.21 1.8M
2022-01-14 11.18 11.33 10.91 11.05 2.6M
2022-01-13 11.14 11.50 11.04 11.21 2.9M
2022-01-12 11.04 11.23 10.90 11.14 1.6M
2022-01-11 11.08 11.17 10.93 10.98 1.2M
2022-01-10 10.93 11.15 10.83 11.03 1.4M
2022-01-07 11.03 11.03 10.77 10.92 1.9M
2022-01-06 10.83 11.18 10.70 11.03 2.2M
2022-01-05 11.26 11.31 10.85 10.90 2.6M
2022-01-04 11.58 11.58 11.21 11.26 2.9M