Comparing Back to the side-by-side chart ↗
Shengyi Technology Co Ltd (600183.SHG) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 118.00 | 118.77 | 112.66 | 114.60 | -0.01% | 39,850,098 |
| 2026-10-15 | 115.00 | 119.08 | 113.20 | 114.61 | -4.20% | 51,231,095 |
| 2026-10-14 | 122.20 | 126.66 | 119.00 | 119.63 | -2.37% | 45,553,935 |
| 2026-10-13 | 113.76 | 124.00 | 112.30 | 122.54 | +2.12% | 58,564,022 |
| 2026-10-12 | 122.01 | 126.28 | 119.62 | 120.00 | -3.33% | 44,075,756 |
| 2026-10-09 | 126.70 | 127.04 | 118.68 | 124.14 | -5.85% | 69,157,220 |
| 2026-10-08 | 131.01 | 140.00 | 130.07 | 131.86 | +1.46% | 72,911,558 |
| 2026-09-30 | 133.90 | 134.33 | 129.13 | 129.96 | -2.27% | 35,375,754 |
| 2026-09-29 | 131.84 | 134.52 | 129.20 | 132.98 | +0.78% | 36,502,950 |
| 2026-09-28 | 136.00 | 138.50 | 130.00 | 131.95 | -3.92% | 45,706,868 |
| 2026-09-24 | 142.60 | 142.60 | 137.00 | 137.33 | -4.34% | 43,602,307 |
| 2026-09-23 | 143.00 | 146.00 | 142.02 | 143.56 | +0.08% | 41,642,723 |
| 2026-09-22 | 149.50 | 149.94 | 142.62 | 143.45 | -1.93% | 60,702,823 |
| 2026-09-21 | 145.00 | 149.99 | 143.61 | 146.27 | +1.63% | 67,053,393 |
| 2026-09-18 | 149.00 | 149.60 | 139.40 | 143.93 | -1.44% | 87,513,863 |
| 2026-09-17 | 153.00 | 157.27 | 145.00 | 146.03 | -5.47% | 85,045,600 |
| 2026-09-16 | 151.00 | 157.50 | 147.33 | 154.48 | +2.82% | 64,550,860 |
| 2026-09-15 | 146.00 | 156.93 | 145.99 | 150.25 | +2.91% | 81,245,560 |
| 2026-09-14 | 144.55 | 149.88 | 141.10 | 146.00 | -1.64% | 54,672,025 |
| 2026-09-11 | 143.55 | 150.30 | 138.43 | 148.43 | +1.00% | 79,621,052 |
| 2026-09-10 | 145.02 | 151.30 | 145.00 | 146.96 | -0.81% | 58,353,960 |
| 2026-09-09 | 147.90 | 151.88 | 146.51 | 148.16 | +1.29% | 58,997,034 |
| 2026-09-08 | 149.00 | 151.25 | 145.50 | 146.28 | -1.26% | 69,034,361 |
| 2026-09-07 | 140.25 | 149.25 | 139.80 | 148.15 | +7.75% | 83,935,644 |
| 2026-09-04 | 145.20 | 147.80 | 135.47 | 137.50 | -3.97% | 67,020,788 |
| 2026-09-03 | 148.88 | 149.38 | 139.01 | 143.19 | -1.23% | 63,589,695 |
| 2026-09-02 | 139.00 | 149.23 | 138.99 | 144.98 | +0.39% | 65,588,208 |
| 2026-09-01 | 152.00 | 152.41 | 143.70 | 144.42 | -5.85% | 78,920,576 |
| 2026-08-31 | 141.00 | 157.28 | 141.00 | 153.40 | +5.32% | 103,887,382 |
| 2026-08-28 | 140.01 | 151.79 | 138.41 | 145.65 | +3.32% | 98,707,824 |
| 2026-08-27 | 133.98 | 143.01 | 133.07 | 140.97 | +8.43% | 103,174,774 |
| 2026-08-26 | 130.70 | 131.99 | 124.00 | 130.01 | +0.78% | 58,691,782 |
| 2026-08-25 | 124.00 | 132.00 | 122.05 | 129.00 | +2.14% | 63,533,958 |
| 2026-08-24 | 132.83 | 134.00 | 122.30 | 126.30 | -4.89% | 63,765,833 |
| 2026-08-21 | 126.03 | 134.86 | 124.88 | 132.80 | +5.16% | 66,475,836 |
| 2026-08-20 | 128.19 | 131.19 | 124.16 | 126.28 | +0.65% | 59,615,232 |
| 2026-08-19 | 132.00 | 134.44 | 125.47 | 125.47 | -10.00% | 78,292,528 |
| 2026-08-18 | 144.00 | 145.47 | 137.45 | 139.41 | -3.52% | 73,620,131 |
| 2026-08-17 | 145.90 | 147.47 | 140.51 | 144.49 | +0.89% | 76,221,739 |
| 2026-08-14 | 144.00 | 146.30 | 139.70 | 143.21 | +1.04% | 67,303,727 |
| 2026-08-13 | 146.08 | 151.90 | 141.63 | 141.74 | -1.04% | 82,422,723 |
| 2026-08-12 | 136.95 | 145.55 | 135.64 | 143.23 | +5.86% | 76,484,145 |
| 2026-08-11 | 135.80 | 140.58 | 133.66 | 135.30 | -2.36% | 58,791,513 |
| 2026-08-10 | 141.98 | 143.48 | 134.39 | 138.57 | -1.01% | 94,216,175 |
| 2026-08-07 | 131.00 | 139.98 | 130.98 | 139.98 | +10.00% | 78,308,513 |
| 2026-08-06 | 120.00 | 130.99 | 119.50 | 127.25 | +3.63% | 76,058,820 |
| 2026-08-05 | 110.00 | 123.45 | 110.00 | 122.79 | +9.41% | 89,347,125 |
| 2026-08-04 | 105.00 | 112.23 | 103.50 | 112.23 | +10.00% | 60,987,470 |
| 2026-08-03 | 102.01 | 105.88 | 99.88 | 102.03 | -3.42% | 53,205,267 |
| 2026-07-31 | 110.09 | 110.09 | 105.44 | 105.64 | +5.56% | 80,842,310 |
| 2026-07-30 | 105.00 | 108.83 | 97.51 | 100.08 | -7.49% | 81,098,342 |
| 2026-07-29 | 111.88 | 112.70 | 102.60 | 108.18 | -4.59% | 88,796,349 |
| 2026-07-28 | 119.42 | 121.00 | 113.39 | 113.39 | -10.00% | 48,057,422 |
| 2026-07-27 | 120.00 | 125.99 | 114.66 | 125.99 | +6.13% | 57,520,985 |
| 2026-07-24 | 123.81 | 123.99 | 117.99 | 118.71 | -5.11% | 60,458,645 |
| 2026-07-23 | 129.00 | 134.21 | 123.80 | 125.10 | -0.71% | 60,998,740 |
| 2026-07-22 | 135.67 | 140.19 | 124.06 | 126.00 | -7.13% | 82,385,680 |
| 2026-07-21 | 129.32 | 135.67 | 117.50 | 135.67 | +10.00% | 89,821,844 |
| 2026-07-20 | 136.00 | 136.00 | 119.06 | 123.34 | -6.77% | 94,539,176 |
| 2026-07-17 | 144.84 | 146.00 | 132.29 | 132.29 | -10.00% | 75,645,621 |
| 2026-07-16 | 148.00 | 155.43 | 144.00 | 146.99 | -3.57% | 71,284,054 |
| 2026-07-15 | 154.01 | 160.30 | 151.50 | 152.43 | +3.06% | 94,258,350 |
| 2026-07-14 | 139.97 | 147.90 | 139.00 | 147.90 | +10.00% | 80,957,181 |
| 2026-07-13 | 147.90 | 150.33 | 134.45 | 134.45 | -10.00% | 80,453,141 |
| 2026-07-10 | 160.00 | 163.48 | 149.25 | 149.39 | -5.09% | 63,401,261 |
| 2026-07-09 | 149.98 | 158.03 | 144.80 | 157.40 | +8.21% | 64,980,880 |
| 2026-07-08 | 153.85 | 154.95 | 145.20 | 145.46 | -3.52% | 45,129,835 |
| 2026-07-07 | 154.19 | 156.46 | 146.80 | 150.77 | -2.27% | 48,406,596 |
| 2026-07-06 | 163.00 | 164.00 | 149.61 | 154.27 | -4.05% | 60,775,485 |
| 2026-07-03 | 151.94 | 166.21 | 145.99 | 160.78 | +5.81% | 77,646,474 |
| 2026-07-02 | 155.00 | 160.68 | 150.59 | 151.95 | -7.80% | 71,896,529 |
| 2026-07-01 | 173.40 | 175.88 | 163.17 | 164.80 | -4.96% | 66,867,995 |
| 2026-06-30 | 171.00 | 178.15 | 168.11 | 173.40 | +1.31% | 67,645,095 |
| 2026-06-29 | 178.50 | 182.68 | 162.90 | 171.16 | -4.11% | 74,837,544 |
| 2026-06-26 | 182.00 | 182.30 | 171.69 | 178.50 | -4.65% | 71,476,966 |
| 2026-06-25 | 179.90 | 188.00 | 175.18 | 187.20 | +5.58% | 71,549,893 |
| 2026-06-24 | 167.90 | 179.38 | 167.00 | 177.30 | +5.62% | 77,821,650 |
| 2026-06-23 | 179.00 | 180.00 | 166.53 | 167.87 | -9.01% | 99,823,757 |
| 2026-06-22 | 186.60 | 191.88 | 177.54 | 184.50 | +0.34% | 94,529,355 |
| 2026-06-18 | 178.50 | 187.35 | 176.73 | 183.87 | +2.06% | 79,876,982 |
| 2026-06-17 | 180.00 | 191.00 | 176.00 | 180.15 | +0.42% | 115,560,830 |
| 2026-06-16 | 176.00 | 183.05 | 174.80 | 179.40 | +7.81% | 91,898,441 |
| 2026-06-15 | 159.11 | 166.41 | 153.55 | 166.41 | +10.00% | 54,034,567 |
| 2026-06-12 | 155.98 | 162.62 | 150.11 | 151.28 | +1.04% | 96,370,472 |
| 2026-06-11 | 146.95 | 153.50 | 143.11 | 149.73 | +1.93% | 84,004,127 |
| 2026-06-10 | 147.00 | 154.50 | 144.64 | 146.90 | -0.39% | 95,919,448 |
| 2026-06-09 | 138.99 | 147.47 | 136.86 | 147.47 | +10.00% | 69,298,936 |
| 2026-06-08 | 126.00 | 140.36 | 126.00 | 134.06 | -2.40% | 75,756,145 |
| 2026-06-05 | 140.00 | 145.16 | 136.38 | 137.36 | -4.58% | 72,627,828 |
| 2026-06-04 | 137.00 | 147.80 | 135.11 | 143.96 | +2.03% | 85,014,382 |
| 2026-06-03 | 137.80 | 147.49 | 135.02 | 141.09 | +0.01% | 109,730,024 |
| 2026-06-02 | 133.21 | 144.33 | 128.67 | 141.07 | +4.01% | 108,331,795 |
| 2026-06-01 | 140.62 | 147.90 | 132.30 | 135.63 | -3.55% | 115,518,912 |
| 2026-05-29 | 135.64 | 145.55 | 133.88 | 140.62 | +3.67% | 100,840,530 |
| 2026-05-28 | 132.77 | 137.70 | 125.51 | 135.64 | +2.94% | 102,669,361 |
| 2026-05-27 | 133.00 | 140.00 | 128.99 | 131.76 | +2.80% | 110,299,850 |
| 2026-05-26 | 115.68 | 128.17 | 115.60 | 128.17 | +10.00% | 78,178,524 |
| 2026-05-25 | 114.00 | 117.81 | 110.35 | 116.52 | +7.88% | 79,441,086 |
| 2026-05-22 | 102.10 | 108.01 | 102.00 | 108.01 | +10.00% | 66,889,947 |
| 2026-05-21 | 102.15 | 107.50 | 97.66 | 98.19 | -2.36% | 72,670,693 |
| 2026-05-20 | 99.51 | 102.37 | 97.97 | 100.56 | -0.22% | 52,046,429 |
| 2026-05-19 | 97.85 | 101.87 | 94.02 | 100.78 | +1.85% | 81,149,019 |
| 2026-05-18 | 90.23 | 98.95 | 90.23 | 98.95 | +10.01% | 75,325,987 |
| 2026-05-15 | 93.38 | 93.84 | 87.65 | 89.95 | -3.61% | 59,825,100 |
| 2026-05-14 | 98.11 | 100.50 | 93.10 | 93.32 | -0.91% | 93,458,994 |
| 2026-05-13 | 85.02 | 94.18 | 85.02 | 94.18 | +10.00% | 71,590,997 |
| 2026-05-12 | 83.70 | 86.33 | 82.50 | 85.62 | +2.34% | 50,873,633 |
| 2026-05-11 | 82.62 | 84.28 | 81.00 | 83.66 | +2.02% | 48,048,727 |
| 2026-05-08 | 80.53 | 84.15 | 80.10 | 82.00 | +0.00% | 38,032,234 |
| 2026-05-07 | 82.42 | 83.00 | 80.00 | 82.00 | +1.47% | 45,102,107 |
| 2026-05-06 | 78.80 | 82.77 | 78.80 | 80.81 | +5.62% | 60,316,719 |
| 2026-04-30 | 79.00 | 80.45 | 76.32 | 76.51 | -1.91% | 46,891,324 |
| 2026-04-29 | 76.66 | 80.87 | 75.98 | 78.00 | +1.80% | 73,641,023 |
| 2026-04-28 | 77.34 | 78.10 | 74.09 | 76.62 | -0.07% | 62,563,826 |
| 2026-04-27 | 74.00 | 77.63 | 74.00 | 76.67 | +5.56% | 55,787,247 |
| 2026-04-24 | 74.20 | 75.70 | 71.55 | 72.63 | -3.10% | 57,444,807 |
| 2026-04-23 | 76.01 | 78.50 | 73.51 | 74.95 | -1.38% | 72,571,409 |
| 2026-04-22 | 72.54 | 76.44 | 72.00 | 76.00 | +4.76% | 67,866,718 |
| 2026-04-21 | 69.51 | 74.00 | 69.07 | 72.55 | +3.94% | 73,539,065 |
| 2026-04-20 | 69.28 | 71.49 | 68.74 | 69.80 | +0.79% | 56,412,671 |
| 2026-04-17 | 67.05 | 70.37 | 66.70 | 69.25 | +2.50% | 56,873,953 |
| 2026-04-16 | 67.32 | 68.14 | 66.01 | 67.56 | +0.99% | 53,024,975 |
| 2026-04-15 | 68.50 | 71.00 | 66.54 | 66.90 | +0.12% | 93,083,026 |
| 2026-04-14 | 64.50 | 67.66 | 63.28 | 66.82 | +5.28% | 79,965,981 |
| 2026-04-13 | 60.36 | 64.50 | 60.28 | 63.47 | +3.69% | 66,870,128 |
| 2026-04-10 | 60.14 | 62.26 | 59.20 | 61.21 | +3.40% | 60,288,992 |
| 2026-04-09 | 57.81 | 59.75 | 57.53 | 59.20 | +0.37% | 41,917,307 |
| 2026-04-08 | 57.00 | 59.11 | 56.68 | 58.98 | +6.85% | 68,697,521 |
| 2026-04-07 | 53.36 | 55.99 | 53.00 | 55.20 | +5.14% | 59,448,886 |
| 2026-04-03 | 52.04 | 53.30 | 52.03 | 52.50 | +1.69% | 39,417,947 |
| 2026-04-02 | 54.14 | 54.49 | 51.20 | 51.63 | -6.30% | 62,601,269 |
| 2026-04-01 | 55.55 | 55.98 | 54.55 | 55.10 | +1.72% | 33,170,513 |
| 2026-03-31 | 54.60 | 55.60 | 53.41 | 54.17 | -1.69% | 32,352,426 |
| 2026-03-30 | 53.45 | 55.33 | 53.01 | 55.10 | +0.64% | 30,947,391 |
| 2026-03-27 | 54.66 | 55.66 | 53.58 | 54.75 | -1.19% | 37,363,936 |
| 2026-03-26 | 57.88 | 57.99 | 55.20 | 55.41 | -4.13% | 47,562,699 |
| 2026-03-25 | 57.65 | 58.80 | 57.00 | 57.80 | +1.62% | 41,720,813 |
| 2026-03-24 | 56.80 | 56.99 | 55.06 | 56.88 | +1.84% | 40,795,888 |
| 2026-03-23 | 58.40 | 58.82 | 55.39 | 55.85 | -7.26% | 61,381,712 |
| 2026-03-20 | 61.00 | 63.20 | 60.20 | 60.22 | -0.63% | 52,757,644 |
| 2026-03-19 | 62.00 | 62.36 | 60.30 | 60.60 | -4.57% | 41,592,929 |
| 2026-03-18 | 62.23 | 64.28 | 61.72 | 63.50 | +2.62% | 44,108,275 |
| 2026-03-17 | 65.90 | 66.37 | 61.80 | 61.88 | -3.90% | 48,135,677 |
| 2026-03-16 | 63.75 | 64.91 | 61.73 | 64.39 | +1.50% | 46,763,473 |
| 2026-03-13 | 61.79 | 64.68 | 61.77 | 63.44 | +1.08% | 44,342,091 |
| 2026-03-12 | 63.06 | 65.86 | 61.78 | 62.76 | -1.17% | 38,460,714 |
| 2026-03-11 | 65.00 | 65.82 | 63.15 | 63.50 | -1.41% | 40,965,270 |
| 2026-03-10 | 62.40 | 64.49 | 62.36 | 64.41 | +5.73% | 54,101,852 |
| 2026-03-09 | 61.38 | 61.72 | 58.07 | 60.92 | -4.81% | 56,177,166 |
| 2026-03-06 | 65.50 | 65.99 | 63.28 | 64.00 | -3.00% | 39,454,659 |
| 2026-03-05 | 67.35 | 69.23 | 65.18 | 65.98 | +0.17% | 50,686,208 |
| 2026-03-04 | 66.63 | 68.16 | 65.10 | 65.87 | -2.62% | 43,200,766 |
| 2026-03-03 | 71.40 | 72.60 | 67.50 | 67.64 | -1.18% | 65,659,218 |
| 2026-03-02 | 67.02 | 69.18 | 67.02 | 68.45 | -0.95% | 38,632,791 |
| 2026-02-27 | 70.50 | 72.00 | 68.90 | 69.11 | -5.33% | 50,440,049 |
| 2026-02-26 | 69.31 | 74.50 | 67.83 | 73.00 | +5.49% | 74,763,885 |
| 2026-02-25 | 67.90 | 69.68 | 67.05 | 69.20 | +2.32% | 43,025,664 |
| 2026-02-24 | 65.55 | 68.38 | 65.11 | 67.63 | +5.26% | 47,033,699 |
| 2026-02-13 | 65.01 | 65.82 | 64.09 | 64.25 | -2.39% | 31,544,438 |
| 2026-02-12 | 67.23 | 67.23 | 64.51 | 65.82 | -2.08% | 38,136,977 |
| 2026-02-11 | 66.01 | 70.00 | 66.01 | 67.22 | +2.55% | 54,974,279 |
| 2026-02-10 | 64.98 | 66.88 | 64.50 | 65.55 | +1.02% | 35,006,223 |
| 2026-02-09 | 64.50 | 65.75 | 64.04 | 64.89 | +2.93% | 37,700,653 |
| 2026-02-06 | 62.76 | 65.21 | 61.10 | 63.04 | -0.69% | 40,191,958 |
| 2026-02-05 | 63.60 | 64.29 | 63.06 | 63.48 | -1.37% | 21,371,192 |
| 2026-02-04 | 64.52 | 65.09 | 62.50 | 64.36 | -2.28% | 35,442,162 |
| 2026-02-03 | 67.67 | 67.84 | 63.38 | 65.86 | -1.50% | 48,163,961 |
| 2026-02-02 | 68.26 | 69.70 | 66.60 | 66.86 | -3.03% | 31,072,893 |
| 2026-01-30 | 66.63 | 70.45 | 65.41 | 68.95 | -0.65% | 48,396,640 |
| 2026-01-29 | 74.11 | 74.93 | 68.93 | 69.40 | -6.87% | 50,927,402 |
| 2026-01-28 | 73.28 | 75.74 | 72.76 | 74.52 | +2.38% | 48,603,588 |
| 2026-01-27 | 70.25 | 73.80 | 68.57 | 72.79 | +3.28% | 46,011,976 |
| 2026-01-26 | 70.70 | 71.73 | 70.01 | 70.48 | -0.37% | 35,603,565 |
| 2026-01-23 | 75.10 | 75.10 | 70.30 | 70.74 | -4.53% | 50,845,597 |
| 2026-01-22 | 72.12 | 74.50 | 71.07 | 74.10 | +7.03% | 67,419,418 |
| 2026-01-21 | 67.50 | 70.29 | 67.17 | 69.23 | +1.81% | 41,985,034 |
| 2026-01-20 | 70.00 | 70.10 | 67.02 | 68.00 | -2.86% | 38,879,091 |
| 2026-01-19 | 67.67 | 70.95 | 66.78 | 70.00 | +1.49% | 41,014,985 |
| 2026-01-16 | 69.01 | 70.84 | 67.73 | 68.97 | +0.92% | 44,180,072 |
| 2026-01-15 | 66.02 | 68.54 | 65.88 | 68.34 | +2.24% | 39,336,145 |
| 2026-01-14 | 66.56 | 67.92 | 65.65 | 66.84 | +1.27% | 40,115,789 |
| 2026-01-13 | 67.96 | 69.13 | 65.19 | 66.00 | -3.04% | 48,839,737 |
| 2026-01-12 | 69.40 | 69.52 | 66.90 | 68.07 | -3.61% | 55,908,873 |
| 2026-01-09 | 70.00 | 71.41 | 67.92 | 70.62 | -1.15% | 43,021,249 |
| 2026-01-08 | 72.30 | 75.80 | 70.50 | 71.44 | -1.33% | 42,676,820 |
| 2026-01-07 | 71.01 | 74.47 | 69.42 | 72.40 | +0.49% | 45,782,415 |
| 2026-01-06 | 72.70 | 74.58 | 71.03 | 72.05 | -1.64% | 41,165,858 |
| 2026-01-05 | 73.50 | 73.86 | 70.95 | 73.25 | +2.58% | 43,950,266 |
| 2025-12-31 | 71.59 | 73.39 | 70.23 | 71.41 | +0.92% | 30,841,789 |
| 2025-12-30 | 72.44 | 73.40 | 70.59 | 70.76 | -3.33% | 39,213,060 |
| 2025-12-29 | 74.56 | 75.40 | 71.18 | 73.20 | -1.74% | 48,966,572 |
| 2025-12-26 | 70.68 | 74.80 | 69.18 | 74.50 | +5.40% | 56,182,737 |
| 2025-12-25 | 73.00 | 73.00 | 68.98 | 70.68 | -2.64% | 52,615,947 |
| 2025-12-24 | 66.73 | 72.60 | 64.88 | 72.60 | +10.00% | 51,827,540 |
| 2025-12-23 | 65.58 | 67.17 | 65.09 | 66.00 | +0.66% | 35,784,877 |
| 2025-12-22 | 61.00 | 66.06 | 60.99 | 65.57 | +8.51% | 51,016,638 |
| 2025-12-19 | 62.06 | 62.24 | 59.61 | 60.43 | -1.26% | 27,294,849 |
| 2025-12-18 | 63.30 | 63.70 | 61.15 | 61.20 | -5.83% | 36,675,734 |
| 2025-12-17 | 61.51 | 65.00 | 60.90 | 64.99 | +5.66% | 48,670,132 |
| 2025-12-16 | 58.88 | 62.88 | 58.63 | 61.51 | +4.04% | 53,627,939 |
| 2025-12-15 | 59.17 | 61.00 | 58.90 | 59.12 | -3.08% | 23,906,840 |
| 2025-12-12 | 61.31 | 61.61 | 58.35 | 61.00 | -1.47% | 40,155,171 |
| 2025-12-11 | 61.91 | 63.81 | 60.83 | 61.91 | +0.02% | 35,710,524 |
| 2025-12-10 | 63.18 | 63.50 | 59.72 | 61.90 | -3.08% | 39,548,109 |
| 2025-12-09 | 59.78 | 65.01 | 59.49 | 63.87 | +7.43% | 59,770,032 |
| 2025-12-08 | 57.05 | 60.76 | 56.98 | 59.45 | +3.82% | 45,091,410 |
| 2025-12-05 | 57.10 | 57.84 | 55.40 | 57.26 | +0.10% | 26,625,045 |
| 2025-12-04 | 57.56 | 58.31 | 55.64 | 57.20 | -1.24% | 32,636,810 |
| 2025-12-03 | 58.90 | 60.15 | 57.66 | 57.92 | -1.45% | 26,085,855 |
| 2025-12-02 | 58.80 | 60.25 | 57.93 | 58.77 | -0.03% | 29,932,135 |
| 2025-12-01 | 57.74 | 59.38 | 55.85 | 58.79 | +1.92% | 36,773,527 |
| 2025-11-28 | 57.39 | 58.90 | 57.00 | 57.68 | -0.29% | 26,416,215 |
| 2025-11-27 | 57.50 | 61.50 | 57.30 | 57.85 | +1.14% | 50,311,172 |
| 2025-11-26 | 54.40 | 58.20 | 54.17 | 57.20 | +3.36% | 50,160,233 |
| 2025-11-25 | 53.28 | 57.10 | 53.28 | 55.34 | +5.07% | 47,711,062 |
| 2025-11-24 | 53.27 | 54.24 | 51.70 | 52.67 | -0.83% | 31,446,500 |
| 2025-11-21 | 54.19 | 55.20 | 53.01 | 53.11 | -5.08% | 30,642,867 |
| 2025-11-20 | 57.99 | 58.20 | 55.72 | 55.95 | +0.27% | 31,629,906 |
| 2025-11-19 | 56.02 | 56.64 | 55.09 | 55.80 | -0.80% | 23,113,046 |
| 2025-11-18 | 56.20 | 57.98 | 55.62 | 56.25 | -0.79% | 29,798,101 |
| 2025-11-17 | 57.28 | 58.75 | 56.07 | 56.70 | -0.21% | 29,549,802 |
| 2025-11-14 | 56.88 | 57.80 | 56.19 | 56.82 | -2.67% | 25,595,978 |
| 2025-11-13 | 58.00 | 59.17 | 56.88 | 58.38 | +0.90% | 31,032,935 |
| 2025-11-12 | 57.52 | 58.87 | 56.88 | 57.86 | -1.35% | 41,193,284 |
| 2025-11-11 | 60.86 | 60.88 | 58.05 | 58.65 | -2.23% | 37,674,298 |
| 2025-11-10 | 62.55 | 63.55 | 57.50 | 59.99 | -4.09% | 68,618,036 |
| 2025-11-07 | 63.60 | 63.85 | 61.17 | 62.55 | -2.87% | 32,651,912 |
| 2025-11-06 | 64.18 | 64.76 | 61.77 | 64.40 | +1.77% | 43,451,158 |
| 2025-11-05 | 60.91 | 63.85 | 60.12 | 63.28 | +0.32% | 34,552,058 |
| 2025-11-04 | 61.72 | 65.45 | 61.72 | 63.08 | -0.94% | 50,331,521 |
| 2025-11-03 | 63.34 | 64.27 | 61.50 | 63.68 | -0.96% | 49,331,551 |
| 2025-10-31 | 69.90 | 70.50 | 63.80 | 64.30 | -7.48% | 60,475,705 |
| 2025-10-30 | 69.35 | 71.99 | 67.00 | 69.50 | +0.26% | 56,907,206 |
| 2025-10-29 | 69.21 | 71.46 | 67.90 | 69.32 | +2.86% | 59,792,270 |
| 2025-10-28 | 64.05 | 69.73 | 64.00 | 67.39 | +4.72% | 73,538,891 |
| 2025-10-27 | 59.61 | 64.35 | 59.08 | 64.35 | +10.00% | 72,686,258 |
| 2025-10-24 | 58.90 | 59.37 | 54.71 | 58.50 | +5.03% | 60,249,935 |
| 2025-10-23 | 57.95 | 58.98 | 55.08 | 55.70 | -4.87% | 31,220,267 |
| 2025-10-22 | 57.02 | 60.66 | 57.02 | 58.55 | -0.80% | 37,400,779 |
| 2025-10-21 | 54.72 | 59.71 | 54.11 | 59.02 | +7.86% | 50,193,872 |
| 2025-10-20 | 55.00 | 57.00 | 54.04 | 54.72 | +0.79% | 44,144,232 |
| 2025-10-17 | 60.00 | 60.20 | 54.29 | 54.29 | -10.00% | 55,660,887 |
| 2025-10-16 | 61.50 | 62.59 | 60.16 | 60.32 | -2.80% | 45,654,118 |
| 2025-10-15 | 55.60 | 62.06 | 54.81 | 62.06 | +10.00% | 57,754,703 |
| 2025-10-14 | 59.80 | 61.72 | 55.82 | 56.42 | -2.12% | 60,079,775 |
| 2025-10-13 | 53.19 | 60.18 | 53.19 | 57.64 | +2.34% | 54,594,475 |
| 2025-10-10 | 55.80 | 58.90 | 54.65 | 56.32 | +1.37% | 58,768,580 |
| 2025-10-09 | 54.50 | 57.03 | 54.30 | 55.56 | +2.85% | 44,501,361 |
| 2025-09-30 | 55.00 | 55.45 | 53.31 | 54.02 | -1.48% | 33,628,941 |
| 2025-09-29 | 52.51 | 54.83 | 52.51 | 54.83 | +3.45% | 33,994,767 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Aug (+40.11%). Schwächster Monat: Mär (-11.69%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Shengyi Technology Co Ltd (600183.SHG)?
114.60 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 600183.SHG?
191.88 im Hoch und 51.20 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Shengyi Technology Co Ltd?
Historisch war der stärkste Kalendermonat von 600183.SHG der Aug (Durchschnitt +40.11%), der schwächste der Mär (Durchschnitt -11.69%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 431 Tageskerzen im Closelook-Datenlake.