Chahua Modern Housewares Co Ltd (603615)

603615
🏛️ 中国 →
25.00
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 8.66 8.74 8.66 8.67 1.8M
2021-12-30 8.80 8.88 8.61 8.71 4.2M
2021-12-29 8.61 9.09 8.56 8.93 4.5M
2021-12-28 8.72 8.72 8.49 8.63 1.5M
2021-12-27 8.57 8.75 8.47 8.68 1.9M
2021-12-24 8.70 9.00 8.60 8.60 3.0M
2021-12-23 9.13 9.13 8.64 8.70 4.6M
2021-12-22 8.74 9.27 8.70 9.15 7.1M
2021-12-21 8.63 8.79 8.60 8.75 1.7M
2021-12-20 8.72 8.83 8.60 8.61 2.0M
2021-12-17 8.81 8.90 8.70 8.72 2.0M
2021-12-16 8.65 8.89 8.59 8.88 4.0M
2021-12-15 8.46 8.82 8.46 8.65 4.0M
2021-12-14 8.42 8.49 8.33 8.45 1.5M
2021-12-13 8.40 8.44 8.31 8.37 1.4M
2021-12-10 8.44 8.46 8.34 8.41 1.0M
2021-12-09 8.32 8.50 8.26 8.45 2.1M
2021-12-08 8.26 8.35 8.23 8.32 0.9M
2021-12-07 8.24 8.32 8.20 8.27 1.0M
2021-12-06 8.35 8.36 8.21 8.24 0.9M
2021-12-03 8.33 8.38 8.22 8.32 1.0M
2021-12-02 8.39 8.44 8.28 8.32 1.0M
2021-12-01 8.24 8.43 8.23 8.40 1.2M
2021-11-30 8.17 8.35 8.17 8.23 1.3M
2021-11-29 8.11 8.20 8.09 8.13 0.9M
2021-11-26 8.35 8.36 8.20 8.25 1.0M
2021-11-25 8.29 8.34 8.24 8.31 0.9M
2021-11-24 8.20 8.38 8.16 8.29 1.3M
2021-11-23 8.24 8.25 8.15 8.20 0.8M
2021-11-22 8.32 8.32 8.15 8.21 0.8M
2021-11-19 8.15 8.34 8.11 8.24 1.1M
2021-11-18 8.28 8.32 8.19 8.20 1.0M
2021-11-17 8.23 8.34 8.18 8.28 1.1M
2021-11-16 8.28 8.35 8.23 8.23 1.1M
2021-11-15 8.13 8.30 8.10 8.28 1.5M
2021-11-12 8.12 8.16 8.01 8.14 1.2M
2021-11-11 8.16 8.20 8.10 8.13 1.1M
2021-11-10 8.03 8.20 7.96 8.15 1.3M
2021-11-09 7.95 8.08 7.91 8.03 1.1M
2021-11-08 7.96 7.98 7.81 7.93 0.8M
2021-11-05 7.96 7.99 7.88 7.93 0.9M
2021-11-04 7.94 7.98 7.86 7.93 0.8M
2021-11-03 7.82 7.94 7.76 7.93 0.8M
2021-11-02 8.05 8.05 7.73 7.80 1.7M
2021-11-01 8.00 8.09 7.82 8.01 1.4M
2021-10-29 7.80 8.19 7.71 8.00 1.7M
2021-10-28 8.11 8.19 8.05 8.07 1.0M
2021-10-27 8.54 8.61 8.08 8.11 3.1M
2021-10-26 8.56 8.63 8.52 8.53 1.3M
2021-10-25 8.54 8.66 8.48 8.65 1.3M
2021-10-22 8.75 8.75 8.55 8.56 1.7M
2021-10-21 8.77 8.89 8.59 8.65 2.2M
2021-10-20 9.02 9.02 8.77 8.82 2.6M
2021-10-19 9.05 9.18 9.01 9.04 1.9M
2021-10-18 9.10 9.20 8.81 9.07 2.3M
2021-10-15 9.36 9.37 9.10 9.12 3.1M
2021-10-14 9.58 9.58 9.42 9.43 2.9M
2021-10-13 9.30 9.65 9.25 9.58 5.2M
2021-10-12 9.16 9.37 9.12 9.37 2.8M
2021-10-11 9.37 9.54 9.11 9.22 3.2M
2021-10-08 9.29 9.47 9.27 9.38 3.4M
2021-09-30 9.06 9.32 9.06 9.23 2.9M
2021-09-29 9.30 9.31 8.98 9.00 2.8M
2021-09-28 9.40 9.40 9.26 9.37 2.4M
2021-09-27 9.39 9.44 9.11 9.41 4.6M
2021-09-24 9.29 9.42 9.14 9.40 4.9M
2021-09-23 9.39 9.45 9.20 9.28 4.7M
2021-09-22 9.29 9.50 9.20 9.35 6.4M
2021-09-17 9.70 9.71 9.29 9.43 12.8M
2021-09-16 8.80 9.88 8.80 9.88 15.0M
2021-09-15 8.73 9.39 8.73 8.98 4.8M
2021-09-14 8.71 8.80 8.62 8.63 1.8M
2021-09-13 8.65 8.76 8.60 8.71 1.6M
2021-09-10 8.77 8.82 8.65 8.66 1.9M
2021-09-09 8.84 8.86 8.76 8.78 1.7M
2021-09-08 8.77 8.88 8.72 8.87 2.9M
2021-09-07 8.71 8.88 8.65 8.77 3.1M
2021-09-06 8.51 8.76 8.51 8.67 2.1M
2021-09-03 8.49 8.64 8.49 8.60 2.1M
2021-09-02 8.57 8.61 8.44 8.50 1.9M
2021-09-01 8.51 8.64 8.43 8.60 1.8M
2021-08-31 8.57 8.63 8.45 8.50 1.4M
2021-08-30 8.99 8.99 8.55 8.56 4.4M
2021-08-27 8.89 9.09 8.71 9.07 2.0M
2021-08-26 8.98 9.10 8.91 8.91 1.5M
2021-08-25 9.03 9.04 8.92 9.01 1.6M
2021-08-24 9.04 9.14 8.92 8.97 1.6M
2021-08-23 8.70 9.05 8.64 9.02 2.1M
2021-08-20 8.90 8.90 8.60 8.70 1.7M
2021-08-19 8.90 9.05 8.86 8.92 1.1M
2021-08-18 8.92 8.94 8.78 8.94 1.8M
2021-08-17 9.36 9.39 8.91 8.92 2.9M
2021-08-16 9.02 9.46 9.02 9.36 3.8M
2021-08-13 9.10 9.10 8.94 9.01 1.5M
2021-08-12 9.12 9.22 9.09 9.14 1.2M
2021-08-11 9.19 9.25 9.10 9.11 1.5M
2021-08-10 8.99 9.30 8.94 9.19 2.9M
2021-08-09 8.79 9.03 8.71 8.99 1.8M
2021-08-06 8.91 8.98 8.72 8.81 1.6M
2021-08-05 9.06 9.07 8.90 8.95 1.0M
2021-08-04 9.00 9.14 8.99 9.06 1.2M
2021-08-03 9.08 9.18 9.00 9.02 1.7M
2021-08-02 8.90 9.16 8.71 9.08 2.9M
2021-07-30 8.88 8.95 8.73 8.77 1.5M
2021-07-29 8.86 9.02 8.83 8.89 2.0M
2021-07-28 8.57 8.84 8.31 8.69 3.0M
2021-07-27 8.89 8.89 8.55 8.57 1.7M
2021-07-26 9.08 9.08 8.64 8.79 1.9M
2021-07-23 9.22 9.22 9.02 9.04 1.5M
2021-07-22 9.28 9.33 9.15 9.23 1.4M
2021-07-21 9.45 9.49 9.28 9.32 1.8M
2021-07-20 9.50 9.50 9.26 9.31 1.8M
2021-07-19 9.77 9.77 9.49 9.58 1.3M
2021-07-16 9.59 9.61 9.48 9.59 1.3M
2021-07-15 9.66 9.83 9.50 9.56 2.3M
2021-07-14 9.52 10.00 9.47 9.71 4.2M
2021-07-13 9.60 9.63 9.44 9.49 1.4M
2021-07-12 9.51 9.66 9.48 9.56 2.1M
2021-07-09 9.75 9.75 9.40 9.49 2.1M
2021-07-08 9.69 9.92 9.69 9.75 1.9M
2021-07-07 9.70 9.85 9.60 9.69 2.0M
2021-07-06 9.80 9.86 9.71 9.77 1.6M
2021-07-05 9.80 9.91 9.73 9.80 1.4M
2021-07-02 10.24 10.28 9.80 9.82 3.1M
2021-07-01 10.69 10.69 10.29 10.29 3.1M
2021-06-30 11.04 11.06 10.60 10.70 4.1M
2021-06-29 10.28 11.04 10.28 11.01 6.4M
2021-06-28 10.28 10.38 10.20 10.25 1.6M
2021-06-25 10.15 10.35 10.15 10.27 1.3M
2021-06-24 10.31 10.39 10.12 10.15 1.8M
2021-06-23 10.48 10.50 10.28 10.33 1.6M
2021-06-22 10.56 10.77 10.46 10.48 2.3M
2021-06-21 10.28 10.69 10.21 10.58 2.6M
2021-06-18 10.49 10.50 10.22 10.34 1.7M
2021-06-17 10.24 10.60 10.13 10.48 2.2M
2021-06-16 10.25 10.48 10.24 10.29 1.9M
2021-06-15 10.43 10.43 10.19 10.27 2.4M
2021-06-11 10.89 10.94 10.27 10.52 5.2M
2021-06-10 11.23 11.25 10.87 10.95 3.7M
2021-06-09 11.00 11.29 10.84 11.25 3.8M
2021-06-08 11.24 11.24 10.90 11.05 3.4M
2021-06-07 11.23 11.35 10.82 11.24 5.9M
2021-06-04 11.30 11.57 11.16 11.34 3.7M
2021-06-03 11.77 11.78 11.41 11.41 4.6M
2021-06-02 12.22 12.40 11.64 11.65 8.0M
2021-06-01 12.92 13.45 12.15 12.25 11.9M
2021-05-31 12.14 12.55 11.90 12.45 10.0M
2021-05-28 12.79 12.80 12.23 12.34 15.4M
2021-05-27 13.09 13.32 12.72 13.32 19.0M
2021-05-26 10.85 12.11 10.83 12.11 3.8M
2021-05-25 11.00 11.55 10.85 11.01 5.0M
2021-05-24 10.90 11.20 10.43 11.20 5.0M
2021-05-21 10.93 11.19 10.80 11.01 4.3M
2021-05-20 11.22 11.40 10.90 10.93 6.1M
2021-05-19 11.77 11.85 11.25 11.42 7.5M
2021-05-18 11.86 12.17 11.21 11.37 10.9M
2021-05-17 10.55 11.59 10.30 11.59 9.1M
2021-05-14 10.70 10.97 10.43 10.54 6.2M
2021-05-13 11.16 11.16 10.65 10.74 8.2M
2021-05-12 10.65 12.23 10.55 11.39 13.9M
2021-05-11 10.39 11.12 10.23 11.12 9.2M
2021-05-10 9.19 10.11 9.16 10.11 5.6M
2021-05-07 9.58 9.60 9.15 9.19 2.5M
2021-05-06 9.50 9.64 9.38 9.49 2.5M
2021-04-30 9.47 9.78 9.38 9.60 4.1M
2021-04-29 9.32 9.92 9.17 9.58 6.0M
2021-04-28 9.30 9.51 9.19 9.31 4.6M
2021-04-27 9.70 9.70 9.13 9.39 8.2M
2021-04-26 8.75 9.59 8.70 9.59 7.6M
2021-04-23 8.97 8.97 8.68 8.72 1.7M
2021-04-22 8.93 9.03 8.91 8.95 1.2M
2021-04-21 9.02 9.10 8.82 8.93 2.0M
2021-04-20 9.22 9.26 8.95 8.96 2.7M
2021-04-19 9.16 9.30 8.88 9.23 3.7M
2021-04-16 9.06 9.40 8.91 9.26 3.4M
2021-04-15 9.80 9.98 9.23 9.23 5.4M
2021-04-14 9.08 9.27 8.91 9.26 2.4M
2021-04-13 9.25 9.26 9.09 9.15 2.3M
2021-04-12 8.90 9.33 8.80 9.25 4.9M
2021-04-09 9.00 9.15 8.89 9.01 3.1M
2021-04-08 8.63 9.43 8.63 9.04 5.4M
2021-04-07 8.47 8.73 8.47 8.69 1.8M
2021-04-06 8.46 8.54 8.40 8.53 1.2M
2021-04-02 8.44 8.53 8.35 8.46 0.8M
2021-04-01 8.48 8.48 8.36 8.41 0.8M
2021-03-31 8.37 8.50 8.30 8.48 1.0M
2021-03-30 8.44 8.54 8.33 8.35 1.1M
2021-03-29 8.55 8.61 8.48 8.54 0.7M
2021-03-26 8.44 8.60 8.33 8.55 0.9M
2021-03-25 8.51 8.53 8.31 8.39 1.0M
2021-03-24 8.53 8.56 8.46 8.48 0.8M
2021-03-23 8.73 8.73 8.51 8.53 0.9M
2021-03-22 8.54 8.68 8.53 8.65 0.8M
2021-03-19 8.66 8.75 8.46 8.52 1.2M
2021-03-18 8.64 8.70 8.52 8.66 1.0M
2021-03-17 8.65 8.75 8.58 8.63 0.9M
2021-03-16 8.44 8.70 8.42 8.67 1.4M
2021-03-15 8.48 8.58 8.32 8.42 0.9M
2021-03-12 8.50 8.51 8.40 8.47 0.7M
2021-03-11 8.45 8.52 8.33 8.52 0.9M
2021-03-10 8.64 8.64 8.34 8.43 1.2M
2021-03-09 8.75 8.84 8.44 8.55 1.6M
2021-03-08 8.72 9.07 8.72 8.80 2.5M
2021-03-05 8.60 8.77 8.60 8.72 1.0M
2021-03-04 8.72 8.89 8.62 8.65 1.4M
2021-03-03 8.68 8.82 8.51 8.80 2.4M
2021-03-02 8.58 8.71 8.36 8.69 2.2M
2021-03-01 8.47 8.59 8.39 8.52 1.1M
2021-02-26 8.49 8.56 8.40 8.48 0.8M
2021-02-25 8.66 8.70 8.45 8.48 1.2M
2021-02-24 8.50 8.68 8.47 8.63 1.5M
2021-02-23 8.73 8.81 8.43 8.52 2.0M
2021-02-22 8.60 8.97 8.56 8.71 3.2M
2021-02-19 8.28 8.58 8.18 8.55 2.4M
2021-02-18 7.96 8.23 7.90 8.16 1.6M
2021-02-10 7.88 8.14 7.82 7.91 1.3M
2021-02-09 7.68 7.93 7.62 7.86 1.3M
2021-02-08 7.82 7.94 7.58 7.64 1.4M
2021-02-05 7.80 8.02 7.75 7.80 1.0M
2021-02-04 8.09 8.10 7.70 7.83 1.3M
2021-02-03 8.29 8.32 8.05 8.10 1.4M
2021-02-02 8.18 8.37 8.09 8.24 1.3M
2021-02-01 8.25 8.39 8.11 8.17 1.3M
2021-01-29 8.38 8.43 8.04 8.27 2.1M
2021-01-28 8.40 8.64 8.30 8.35 1.7M
2021-01-27 8.65 8.75 8.44 8.44 1.5M
2021-01-26 8.70 8.88 8.50 8.64 1.6M
2021-01-25 8.92 8.92 8.73 8.73 1.8M
2021-01-22 9.07 9.12 8.82 8.98 2.0M
2021-01-21 8.95 9.13 8.86 9.07 2.0M
2021-01-20 9.22 9.23 8.99 9.00 1.7M
2021-01-19 9.19 9.28 9.13 9.19 1.3M
2021-01-18 9.09 9.33 9.06 9.16 1.8M
2021-01-15 8.82 9.09 8.80 9.07 1.9M
2021-01-14 8.80 8.90 8.60 8.79 2.0M
2021-01-13 9.07 9.07 8.65 8.80 2.7M
2021-01-12 8.91 9.27 8.85 8.99 2.5M
2021-01-11 9.24 9.35 8.91 8.98 2.9M
2021-01-08 9.35 9.57 9.06 9.21 2.7M
2021-01-07 9.73 9.73 9.22 9.35 3.4M
2021-01-06 10.17 10.19 9.65 9.70 4.7M
2021-01-05 10.38 10.39 10.07 10.17 2.7M
2021-01-04 10.55 10.60 10.32 10.35 2.7M