Comparing Back to the side-by-side chart ↗
Shandong Zhongji Electrical Equipment Co Ltd (300308.SHE) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 676.00 | 679.90 | 660.01 | 670.00 | +1.99% | 24,422,756 |
| 2026-10-15 | 661.19 | 676.00 | 645.01 | 656.94 | -5.19% | 33,014,191 |
| 2026-10-14 | 730.00 | 733.35 | 689.50 | 692.90 | -5.73% | 21,996,771 |
| 2026-10-13 | 700.31 | 746.00 | 690.16 | 735.00 | +1.45% | 30,925,484 |
| 2026-10-12 | 762.41 | 770.90 | 723.00 | 724.47 | -6.55% | 21,048,301 |
| 2026-10-09 | 775.64 | 780.00 | 730.00 | 775.29 | -0.98% | 27,933,721 |
| 2026-10-08 | 810.00 | 834.54 | 772.18 | 783.00 | -3.15% | 26,682,145 |
| 2026-09-30 | 821.99 | 831.59 | 808.00 | 808.44 | -0.56% | 15,726,337 |
| 2026-09-29 | 814.00 | 823.00 | 808.80 | 813.01 | -0.24% | 16,071,201 |
| 2026-09-28 | 884.00 | 888.00 | 808.00 | 815.00 | -9.03% | 30,193,867 |
| 2026-09-24 | 918.51 | 936.58 | 895.86 | 895.86 | -2.89% | 18,486,628 |
| 2026-09-23 | 936.01 | 939.00 | 918.33 | 922.50 | -0.56% | 14,763,319 |
| 2026-09-22 | 968.00 | 974.99 | 921.00 | 927.72 | -1.41% | 23,478,489 |
| 2026-09-21 | 939.50 | 958.86 | 931.66 | 941.00 | +1.57% | 20,962,160 |
| 2026-09-18 | 910.00 | 947.60 | 893.08 | 926.43 | +3.40% | 29,505,475 |
| 2026-09-17 | 900.30 | 927.83 | 892.51 | 896.00 | -1.30% | 22,787,518 |
| 2026-09-16 | 869.02 | 918.38 | 866.00 | 907.80 | +5.07% | 24,021,846 |
| 2026-09-15 | 873.38 | 883.73 | 858.00 | 864.01 | -1.03% | 17,955,441 |
| 2026-09-14 | 890.00 | 895.00 | 866.66 | 873.00 | -5.72% | 27,183,039 |
| 2026-09-11 | 898.17 | 929.80 | 891.17 | 926.00 | +4.03% | 32,781,300 |
| 2026-09-10 | 890.01 | 909.00 | 882.01 | 890.10 | -2.07% | 17,309,924 |
| 2026-09-09 | 932.50 | 934.49 | 901.00 | 908.90 | +0.72% | 20,110,050 |
| 2026-09-08 | 899.20 | 933.98 | 894.00 | 902.37 | +0.44% | 28,765,843 |
| 2026-09-07 | 838.61 | 902.26 | 836.13 | 898.46 | +10.38% | 43,130,339 |
| 2026-09-04 | 825.01 | 834.96 | 808.90 | 814.00 | +0.12% | 21,106,650 |
| 2026-09-03 | 833.20 | 835.90 | 804.02 | 813.00 | -1.14% | 21,642,890 |
| 2026-09-02 | 840.01 | 848.00 | 814.06 | 822.40 | -4.29% | 26,669,930 |
| 2026-09-01 | 852.50 | 887.00 | 837.33 | 859.30 | +0.87% | 28,662,243 |
| 2026-08-31 | 830.00 | 863.56 | 830.00 | 851.90 | -0.75% | 22,422,813 |
| 2026-08-28 | 863.99 | 915.88 | 856.63 | 858.35 | -0.90% | 31,719,580 |
| 2026-08-27 | 877.01 | 880.00 | 860.05 | 866.12 | +1.79% | 26,154,836 |
| 2026-08-26 | 855.00 | 866.00 | 830.00 | 850.90 | +0.58% | 21,810,959 |
| 2026-08-25 | 850.23 | 871.91 | 837.12 | 846.00 | -2.78% | 29,356,020 |
| 2026-08-24 | 945.00 | 949.73 | 850.00 | 870.22 | -7.72% | 38,909,280 |
| 2026-08-21 | 909.00 | 943.88 | 901.40 | 943.00 | +4.29% | 28,703,867 |
| 2026-08-20 | 904.99 | 912.01 | 881.00 | 904.20 | +0.96% | 22,706,170 |
| 2026-08-19 | 943.88 | 953.08 | 886.00 | 895.60 | -9.36% | 35,801,170 |
| 2026-08-18 | 1000.00 | 1009.00 | 971.81 | 988.10 | -1.29% | 22,073,870 |
| 2026-08-17 | 949.00 | 1014.87 | 917.46 | 1001.03 | +6.15% | 36,325,660 |
| 2026-08-14 | 930.00 | 948.77 | 916.00 | 943.00 | +2.38% | 20,014,655 |
| 2026-08-13 | 960.00 | 966.06 | 920.66 | 921.04 | +0.00% | 29,337,122 |
| 2026-08-12 | 880.13 | 936.80 | 876.01 | 921.00 | +3.84% | 31,072,873 |
| 2026-08-11 | 880.14 | 898.48 | 850.40 | 886.96 | +2.59% | 33,973,722 |
| 2026-08-10 | 917.99 | 919.80 | 835.00 | 864.58 | -6.01% | 52,592,131 |
| 2026-08-07 | 981.09 | 999.88 | 902.00 | 919.87 | -3.68% | 57,189,157 |
| 2026-08-06 | 901.02 | 995.00 | 882.55 | 955.00 | +0.77% | 42,295,059 |
| 2026-08-05 | 880.00 | 983.17 | 880.00 | 947.74 | -7.27% | 72,323,043 |
| 2026-08-04 | 940.00 | 1033.89 | 934.44 | 1021.99 | +13.24% | 50,591,256 |
| 2026-08-03 | 891.00 | 933.61 | 875.87 | 902.50 | +0.05% | 32,185,235 |
| 2026-07-31 | 960.00 | 986.89 | 901.00 | 902.01 | +4.40% | 56,942,000 |
| 2026-07-30 | 919.01 | 933.00 | 793.03 | 864.00 | -9.15% | 69,370,223 |
| 2026-07-29 | 915.00 | 965.00 | 889.50 | 951.00 | +4.74% | 46,871,501 |
| 2026-07-28 | 1001.06 | 1018.00 | 899.99 | 908.00 | -15.69% | 54,105,056 |
| 2026-07-27 | 1021.02 | 1080.00 | 1003.33 | 1076.94 | +2.91% | 25,590,266 |
| 2026-07-24 | 1050.53 | 1082.54 | 1039.01 | 1046.51 | -2.43% | 21,687,683 |
| 2026-07-23 | 1089.54 | 1115.00 | 1060.00 | 1072.52 | +1.10% | 27,254,102 |
| 2026-07-22 | 1110.00 | 1138.88 | 1060.50 | 1060.80 | -6.66% | 36,798,027 |
| 2026-07-21 | 1020.01 | 1136.80 | 988.82 | 1136.55 | +13.20% | 48,115,735 |
| 2026-07-20 | 1028.43 | 1057.77 | 967.68 | 1004.00 | +2.51% | 45,366,520 |
| 2026-07-17 | 1057.36 | 1072.00 | 950.55 | 979.46 | -12.00% | 56,186,085 |
| 2026-07-16 | 1122.22 | 1163.00 | 1098.00 | 1113.00 | -4.82% | 30,663,363 |
| 2026-07-15 | 1190.00 | 1207.98 | 1160.00 | 1169.31 | -1.24% | 24,794,635 |
| 2026-07-14 | 1108.53 | 1198.66 | 1098.00 | 1184.05 | +6.86% | 40,047,572 |
| 2026-07-13 | 1100.01 | 1148.48 | 1076.80 | 1108.00 | +1.28% | 34,452,091 |
| 2026-07-10 | 1210.00 | 1218.00 | 1093.98 | 1093.98 | -8.45% | 42,326,242 |
| 2026-07-09 | 1153.00 | 1199.99 | 1117.01 | 1194.90 | +5.90% | 35,888,423 |
| 2026-07-08 | 1134.80 | 1179.30 | 1114.56 | 1128.35 | +0.57% | 31,732,800 |
| 2026-07-07 | 1098.00 | 1138.20 | 1089.00 | 1121.90 | +2.09% | 29,286,443 |
| 2026-07-06 | 1136.54 | 1141.00 | 1060.34 | 1098.92 | -1.53% | 31,556,610 |
| 2026-07-03 | 1130.00 | 1188.01 | 1115.00 | 1116.00 | -2.36% | 32,861,791 |
| 2026-07-02 | 1160.00 | 1198.00 | 1127.40 | 1143.00 | -6.55% | 31,762,024 |
| 2026-07-01 | 1263.50 | 1315.57 | 1208.00 | 1223.17 | -3.69% | 27,155,710 |
| 2026-06-30 | 1223.01 | 1295.60 | 1218.21 | 1270.00 | +4.10% | 27,678,291 |
| 2026-06-29 | 1239.00 | 1264.21 | 1169.49 | 1220.00 | -2.70% | 35,289,911 |
| 2026-06-26 | 1296.00 | 1296.94 | 1235.13 | 1253.89 | -5.25% | 35,281,098 |
| 2026-06-25 | 1326.00 | 1345.09 | 1280.02 | 1323.40 | +0.86% | 37,609,048 |
| 2026-06-24 | 1313.61 | 1344.88 | 1282.15 | 1312.18 | +0.17% | 26,225,743 |
| 2026-06-23 | 1395.00 | 1395.00 | 1300.00 | 1310.01 | -5.23% | 29,177,335 |
| 2026-06-22 | 1367.78 | 1416.88 | 1343.38 | 1382.33 | +1.06% | 28,033,273 |
| 2026-06-18 | 1270.00 | 1368.50 | 1268.73 | 1367.88 | +7.19% | 28,551,616 |
| 2026-06-17 | 1228.00 | 1276.13 | 1220.05 | 1276.11 | +2.25% | 21,756,242 |
| 2026-06-16 | 1240.00 | 1273.68 | 1232.46 | 1248.09 | +0.25% | 23,282,186 |
| 2026-06-15 | 1175.00 | 1245.00 | 1122.00 | 1245.00 | +8.36% | 34,223,742 |
| 2026-06-12 | 1182.00 | 1188.50 | 1128.18 | 1149.00 | +2.22% | 34,685,070 |
| 2026-06-11 | 1136.00 | 1174.90 | 1093.00 | 1124.00 | -2.01% | 30,592,359 |
| 2026-06-10 | 1150.00 | 1174.00 | 1128.80 | 1147.00 | -2.80% | 22,896,530 |
| 2026-06-09 | 1140.97 | 1196.16 | 1126.90 | 1180.00 | +2.17% | 39,893,037 |
| 2026-06-08 | 1132.79 | 1179.45 | 1132.00 | 1154.99 | -2.12% | 33,611,984 |
| 2026-06-05 | 1273.20 | 1301.51 | 1160.00 | 1179.99 | -7.81% | 47,474,088 |
| 2026-06-04 | 1250.00 | 1290.00 | 1241.36 | 1280.00 | +0.39% | 21,714,212 |
| 2026-06-03 | 1220.00 | 1320.00 | 1220.00 | 1275.00 | +6.98% | 34,525,076 |
| 2026-06-02 | 1153.60 | 1205.58 | 1140.01 | 1191.81 | +5.47% | 29,006,342 |
| 2026-06-01 | 1161.00 | 1183.61 | 1113.90 | 1130.00 | -2.68% | 26,978,189 |
| 2026-05-29 | 1190.00 | 1209.99 | 1155.00 | 1161.16 | -3.07% | 28,726,795 |
| 2026-05-28 | 1100.00 | 1199.79 | 1085.56 | 1197.99 | +7.79% | 28,746,513 |
| 2026-05-27 | 1090.00 | 1147.00 | 1088.67 | 1111.37 | +0.76% | 25,068,811 |
| 2026-05-26 | 1079.00 | 1110.00 | 1076.00 | 1103.00 | +0.91% | 23,439,109 |
| 2026-05-25 | 1054.99 | 1094.98 | 1025.55 | 1093.00 | +5.30% | 25,076,089 |
| 2026-05-22 | 1010.04 | 1044.87 | 1006.18 | 1037.98 | +4.49% | 20,933,769 |
| 2026-05-21 | 1060.00 | 1065.00 | 993.34 | 993.34 | -4.21% | 23,772,601 |
| 2026-05-20 | 1019.11 | 1071.00 | 1019.11 | 1037.00 | +0.68% | 22,597,322 |
| 2026-05-19 | 1026.00 | 1037.38 | 988.88 | 1030.00 | -1.44% | 27,274,908 |
| 2026-05-18 | 1030.03 | 1075.00 | 1030.03 | 1045.00 | -0.46% | 24,313,205 |
| 2026-05-15 | 1068.99 | 1099.87 | 1034.00 | 1049.87 | -2.61% | 27,625,280 |
| 2026-05-14 | 1065.00 | 1088.88 | 1025.10 | 1078.00 | +2.74% | 30,057,134 |
| 2026-05-13 | 999.68 | 1052.20 | 991.12 | 1049.20 | +3.07% | 26,000,533 |
| 2026-05-12 | 961.00 | 1022.90 | 960.00 | 1017.99 | +8.28% | 34,542,136 |
| 2026-05-11 | 889.06 | 946.79 | 870.00 | 940.13 | +6.11% | 32,265,543 |
| 2026-05-08 | 864.95 | 898.95 | 861.56 | 886.00 | +0.97% | 19,764,077 |
| 2026-05-07 | 858.00 | 889.15 | 835.00 | 877.47 | +2.51% | 27,719,010 |
| 2026-05-06 | 888.50 | 889.00 | 840.45 | 856.00 | -0.17% | 30,938,572 |
| 2026-04-30 | 863.66 | 874.65 | 845.00 | 857.50 | +1.36% | 21,270,964 |
| 2026-04-29 | 816.23 | 863.00 | 816.23 | 846.00 | +2.55% | 25,173,087 |
| 2026-04-28 | 854.00 | 854.00 | 821.00 | 825.00 | -3.74% | 29,510,905 |
| 2026-04-27 | 899.00 | 900.00 | 854.00 | 857.03 | -3.38% | 31,814,871 |
| 2026-04-24 | 900.25 | 915.00 | 854.53 | 886.99 | -1.12% | 38,388,441 |
| 2026-04-23 | 890.00 | 919.99 | 877.78 | 897.00 | +1.17% | 30,986,940 |
| 2026-04-22 | 859.30 | 893.20 | 854.00 | 886.62 | +2.52% | 29,438,293 |
| 2026-04-21 | 849.75 | 868.00 | 839.00 | 864.86 | +1.75% | 25,113,802 |
| 2026-04-20 | 849.00 | 878.98 | 840.58 | 850.00 | -0.12% | 27,263,113 |
| 2026-04-17 | 841.00 | 865.00 | 820.24 | 851.00 | +5.11% | 39,857,161 |
| 2026-04-16 | 772.37 | 810.11 | 762.35 | 809.61 | +3.80% | 28,657,012 |
| 2026-04-15 | 787.00 | 808.83 | 766.00 | 779.98 | +0.90% | 32,345,247 |
| 2026-04-14 | 750.00 | 786.22 | 748.78 | 773.00 | +4.74% | 29,266,836 |
| 2026-04-13 | 738.80 | 744.00 | 714.23 | 738.00 | +0.46% | 22,887,618 |
| 2026-04-10 | 700.00 | 743.04 | 694.01 | 734.65 | +6.01% | 33,080,075 |
| 2026-04-09 | 682.00 | 700.00 | 678.01 | 693.02 | +0.71% | 24,961,927 |
| 2026-04-08 | 653.53 | 688.26 | 643.00 | 688.14 | +11.07% | 39,662,974 |
| 2026-04-07 | 608.00 | 636.66 | 597.70 | 619.53 | +2.15% | 23,903,065 |
| 2026-04-03 | 600.00 | 625.00 | 594.35 | 606.52 | +4.21% | 29,027,106 |
| 2026-04-02 | 593.01 | 596.77 | 578.69 | 582.00 | -3.30% | 17,731,014 |
| 2026-04-01 | 591.00 | 602.00 | 581.20 | 601.87 | +5.70% | 25,540,472 |
| 2026-03-31 | 571.00 | 585.90 | 555.00 | 569.41 | -3.34% | 26,120,231 |
| 2026-03-30 | 585.00 | 595.58 | 579.00 | 589.08 | -1.49% | 20,925,480 |
| 2026-03-27 | 598.85 | 609.88 | 588.66 | 598.00 | -2.64% | 22,432,603 |
| 2026-03-26 | 626.89 | 645.00 | 612.83 | 614.20 | -2.26% | 26,276,923 |
| 2026-03-25 | 625.00 | 635.00 | 616.05 | 628.40 | +4.18% | 33,563,126 |
| 2026-03-24 | 599.00 | 605.00 | 577.00 | 603.19 | +0.60% | 28,263,565 |
| 2026-03-23 | 590.31 | 618.10 | 585.00 | 599.62 | -2.02% | 37,851,991 |
| 2026-03-20 | 605.00 | 632.72 | 604.10 | 612.00 | +6.40% | 53,853,942 |
| 2026-03-19 | 580.00 | 592.80 | 569.90 | 575.20 | -0.83% | 33,140,756 |
| 2026-03-18 | 553.86 | 582.05 | 550.00 | 580.00 | +6.81% | 37,780,487 |
| 2026-03-17 | 570.00 | 577.88 | 539.00 | 543.00 | -3.33% | 30,040,984 |
| 2026-03-16 | 549.05 | 565.00 | 540.32 | 561.70 | +3.63% | 27,431,981 |
| 2026-03-13 | 544.00 | 548.88 | 538.14 | 542.02 | +1.35% | 21,198,169 |
| 2026-03-12 | 557.25 | 563.58 | 528.50 | 534.80 | -3.58% | 23,911,726 |
| 2026-03-11 | 557.00 | 568.90 | 553.00 | 554.68 | +1.40% | 23,897,170 |
| 2026-03-10 | 540.00 | 548.98 | 530.02 | 547.00 | +3.99% | 28,309,414 |
| 2026-03-09 | 520.10 | 528.30 | 506.00 | 525.99 | -3.57% | 31,474,315 |
| 2026-03-06 | 553.00 | 559.98 | 537.06 | 545.48 | -2.07% | 21,966,767 |
| 2026-03-05 | 556.00 | 585.00 | 552.60 | 557.00 | +3.34% | 37,900,360 |
| 2026-03-04 | 554.02 | 563.50 | 536.50 | 539.00 | -4.40% | 30,742,945 |
| 2026-03-03 | 570.80 | 599.04 | 563.28 | 563.80 | -1.19% | 39,310,100 |
| 2026-03-02 | 520.00 | 580.00 | 520.00 | 570.58 | +6.85% | 49,310,342 |
| 2026-02-27 | 555.00 | 559.98 | 531.11 | 534.00 | -6.68% | 34,712,470 |
| 2026-02-26 | 566.07 | 574.00 | 559.00 | 572.22 | +1.09% | 25,279,991 |
| 2026-02-25 | 550.00 | 569.86 | 548.00 | 566.07 | +2.18% | 21,479,209 |
| 2026-02-24 | 542.00 | 572.02 | 522.00 | 554.00 | +4.33% | 35,655,753 |
| 2026-02-13 | 524.00 | 543.80 | 515.00 | 531.00 | +0.67% | 26,043,610 |
| 2026-02-12 | 535.00 | 546.38 | 523.38 | 527.46 | -0.84% | 30,178,611 |
| 2026-02-11 | 551.01 | 554.00 | 522.53 | 531.91 | -4.28% | 39,713,551 |
| 2026-02-10 | 561.55 | 573.68 | 555.50 | 555.71 | -1.82% | 21,715,825 |
| 2026-02-09 | 561.00 | 573.99 | 550.12 | 565.99 | +4.81% | 36,663,337 |
| 2026-02-06 | 548.11 | 561.88 | 530.30 | 540.01 | -3.91% | 32,867,590 |
| 2026-02-05 | 561.01 | 577.75 | 556.01 | 561.99 | +0.36% | 31,867,515 |
| 2026-02-04 | 570.00 | 574.55 | 525.13 | 560.00 | -5.04% | 52,721,001 |
| 2026-02-03 | 607.00 | 618.80 | 576.00 | 589.70 | -0.22% | 42,918,019 |
| 2026-02-02 | 635.01 | 658.58 | 591.00 | 591.00 | -8.94% | 55,998,048 |
| 2026-01-30 | 616.20 | 653.58 | 605.93 | 649.00 | +5.73% | 35,759,200 |
| 2026-01-29 | 637.00 | 637.95 | 610.11 | 613.85 | -2.25% | 24,894,040 |
| 2026-01-28 | 632.00 | 644.98 | 623.00 | 628.00 | +2.01% | 32,926,375 |
| 2026-01-27 | 589.96 | 630.00 | 586.70 | 615.60 | +4.37% | 38,728,671 |
| 2026-01-26 | 580.00 | 598.00 | 572.01 | 589.80 | +0.82% | 26,088,115 |
| 2026-01-23 | 614.00 | 615.00 | 580.16 | 585.00 | -5.80% | 39,656,041 |
| 2026-01-22 | 590.08 | 624.50 | 585.00 | 621.00 | +6.72% | 40,194,425 |
| 2026-01-21 | 586.24 | 599.66 | 581.00 | 581.90 | -0.53% | 25,095,900 |
| 2026-01-20 | 605.52 | 608.00 | 580.00 | 585.00 | -3.39% | 26,290,035 |
| 2026-01-19 | 605.00 | 619.00 | 602.57 | 605.50 | -1.86% | 22,307,862 |
| 2026-01-16 | 635.97 | 645.00 | 615.02 | 617.00 | -1.28% | 37,272,376 |
| 2026-01-15 | 583.20 | 636.99 | 581.02 | 625.02 | +5.40% | 45,903,824 |
| 2026-01-14 | 595.35 | 600.88 | 567.01 | 593.00 | +1.24% | 41,732,994 |
| 2026-01-13 | 580.80 | 616.60 | 580.01 | 585.76 | -1.05% | 32,055,944 |
| 2026-01-12 | 570.00 | 600.00 | 558.85 | 591.97 | +1.50% | 38,360,752 |
| 2026-01-09 | 575.94 | 595.00 | 561.61 | 583.20 | -2.06% | 38,572,337 |
| 2026-01-08 | 611.10 | 616.00 | 592.00 | 595.45 | -3.90% | 29,196,168 |
| 2026-01-07 | 616.80 | 628.00 | 602.00 | 619.60 | +2.37% | 28,001,455 |
| 2026-01-06 | 606.00 | 615.80 | 590.20 | 605.25 | -2.93% | 33,558,327 |
| 2026-01-05 | 621.08 | 627.29 | 600.17 | 623.51 | +2.21% | 30,204,157 |
| 2025-12-31 | 629.00 | 633.00 | 608.00 | 610.00 | -3.48% | 22,560,412 |
| 2025-12-30 | 618.10 | 644.34 | 615.00 | 632.00 | +2.27% | 26,114,540 |
| 2025-12-29 | 627.64 | 633.69 | 612.73 | 618.00 | -1.44% | 24,112,583 |
| 2025-12-26 | 628.30 | 636.95 | 618.00 | 627.00 | -2.00% | 21,376,184 |
| 2025-12-25 | 645.00 | 658.80 | 618.41 | 639.80 | +0.85% | 25,938,711 |
| 2025-12-24 | 627.64 | 638.00 | 617.60 | 634.40 | +2.16% | 23,509,126 |
| 2025-12-23 | 625.00 | 628.99 | 614.00 | 621.00 | +0.57% | 23,364,201 |
| 2025-12-22 | 590.01 | 622.00 | 590.01 | 617.50 | +8.01% | 39,441,167 |
| 2025-12-19 | 583.34 | 587.00 | 570.28 | 571.70 | +0.09% | 22,442,914 |
| 2025-12-18 | 576.99 | 579.87 | 563.43 | 571.20 | -3.18% | 24,162,887 |
| 2025-12-17 | 557.00 | 592.07 | 556.66 | 589.98 | +6.92% | 32,357,008 |
| 2025-12-16 | 568.80 | 575.00 | 545.01 | 551.79 | -3.34% | 27,970,237 |
| 2025-12-15 | 570.00 | 588.00 | 568.00 | 570.86 | -1.91% | 30,098,736 |
| 2025-12-12 | 587.00 | 603.88 | 570.22 | 582.00 | -0.82% | 46,878,924 |
| 2025-12-11 | 610.00 | 627.11 | 585.91 | 586.81 | -4.74% | 36,353,125 |
| 2025-12-10 | 609.06 | 620.00 | 589.50 | 616.00 | +1.65% | 30,209,433 |
| 2025-12-09 | 570.09 | 613.00 | 568.54 | 606.00 | +6.32% | 37,129,333 |
| 2025-12-08 | 543.00 | 585.00 | 539.00 | 570.00 | +6.14% | 40,822,440 |
| 2025-12-05 | 539.53 | 545.00 | 525.00 | 537.05 | +0.29% | 28,282,591 |
| 2025-12-04 | 517.37 | 536.53 | 512.34 | 535.50 | +2.25% | 26,319,447 |
| 2025-12-03 | 540.54 | 558.58 | 522.11 | 523.73 | -3.37% | 36,832,752 |
| 2025-12-02 | 542.00 | 551.13 | 535.50 | 542.00 | +0.74% | 27,161,533 |
| 2025-12-01 | 524.00 | 546.50 | 515.00 | 538.00 | +4.57% | 37,286,705 |
| 2025-11-28 | 527.20 | 529.80 | 508.60 | 514.50 | -1.81% | 32,465,730 |
| 2025-11-27 | 537.00 | 558.77 | 523.36 | 524.00 | -3.54% | 43,732,767 |
| 2025-11-26 | 475.20 | 556.88 | 470.40 | 543.22 | +13.25% | 62,895,148 |
| 2025-11-25 | 477.01 | 494.80 | 470.01 | 479.66 | +5.00% | 43,936,481 |
| 2025-11-24 | 470.00 | 476.99 | 436.96 | 456.80 | -1.55% | 46,425,800 |
| 2025-11-21 | 472.99 | 483.00 | 460.00 | 464.01 | -5.69% | 41,412,280 |
| 2025-11-20 | 515.00 | 522.38 | 490.33 | 492.00 | +0.70% | 35,352,207 |
| 2025-11-19 | 472.43 | 499.70 | 472.00 | 488.60 | +3.32% | 33,786,539 |
| 2025-11-18 | 474.70 | 490.80 | 470.01 | 472.91 | -2.13% | 24,067,856 |
| 2025-11-17 | 475.20 | 488.64 | 468.40 | 483.20 | +4.40% | 28,246,626 |
| 2025-11-14 | 465.18 | 473.88 | 454.22 | 462.82 | -3.78% | 24,727,266 |
| 2025-11-13 | 489.28 | 489.28 | 470.01 | 481.00 | -2.19% | 31,331,746 |
| 2025-11-12 | 459.63 | 492.39 | 450.01 | 491.75 | +5.06% | 42,302,225 |
| 2025-11-11 | 493.68 | 499.66 | 464.00 | 468.05 | -4.48% | 32,513,112 |
| 2025-11-10 | 488.88 | 495.88 | 460.00 | 490.00 | -0.01% | 35,211,079 |
| 2025-11-07 | 491.00 | 499.79 | 479.00 | 490.05 | -1.37% | 24,309,960 |
| 2025-11-06 | 488.00 | 507.88 | 482.27 | 496.88 | +4.17% | 37,325,144 |
| 2025-11-05 | 462.02 | 480.00 | 458.79 | 477.01 | -0.17% | 26,408,751 |
| 2025-11-04 | 489.60 | 504.29 | 473.88 | 477.80 | -0.46% | 36,085,368 |
| 2025-11-03 | 470.67 | 483.40 | 457.51 | 480.00 | +1.48% | 39,840,875 |
| 2025-10-31 | 503.00 | 509.00 | 472.00 | 473.01 | -8.11% | 56,301,279 |
| 2025-10-30 | 516.51 | 538.00 | 509.00 | 514.74 | -1.15% | 45,330,984 |
| 2025-10-29 | 538.01 | 542.01 | 506.16 | 520.72 | +1.50% | 41,727,105 |
| 2025-10-28 | 503.30 | 536.00 | 501.00 | 513.00 | +0.80% | 41,796,087 |
| 2025-10-27 | 503.98 | 515.00 | 495.56 | 508.94 | +3.02% | 45,072,389 |
| 2025-10-24 | 450.00 | 495.65 | 437.10 | 494.00 | +12.05% | 49,102,526 |
| 2025-10-23 | 441.08 | 443.00 | 425.70 | 440.88 | -0.77% | 27,601,113 |
| 2025-10-22 | 436.09 | 457.50 | 436.09 | 444.30 | +0.63% | 39,749,910 |
| 2025-10-21 | 410.00 | 451.48 | 405.00 | 441.50 | +9.55% | 56,517,865 |
| 2025-10-20 | 408.19 | 421.21 | 395.58 | 403.00 | +7.87% | 60,155,062 |
| 2025-10-17 | 367.17 | 381.91 | 360.00 | 373.60 | +1.81% | 46,763,644 |
| 2025-10-16 | 351.14 | 379.30 | 350.03 | 366.97 | +3.63% | 34,256,818 |
| 2025-10-15 | 345.00 | 357.00 | 337.00 | 354.12 | +2.32% | 35,317,253 |
| 2025-10-14 | 385.00 | 385.94 | 344.00 | 346.10 | -8.19% | 51,433,907 |
| 2025-10-13 | 369.00 | 382.00 | 361.80 | 376.99 | -3.34% | 40,931,349 |
| 2025-10-10 | 399.01 | 407.80 | 381.01 | 390.00 | -2.21% | 38,428,592 |
| 2025-10-09 | 419.00 | 426.66 | 397.68 | 398.81 | -1.21% | 39,090,946 |
| 2025-09-30 | 418.51 | 435.00 | 398.06 | 403.68 | -3.14% | 39,289,331 |
| 2025-09-29 | 410.12 | 433.17 | 403.09 | 416.75 | +0.74% | 42,905,921 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Jun (+35.67%). Peor mes: Feb (-3.49%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Shandong Zhongji Electrical Equipment Co Ltd (300308.SHE)?
670.00 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de 300308.SHE?
Máximo de 1416.88 y mínimo de 350.03 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Shandong Zhongji Electrical Equipment Co Ltd?
Históricamente, el mes más fuerte de 300308.SHE ha sido Jun (media +35.67%) y el más débil Feb (media -3.49%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 431 velas diarias del data lake de Closelook.