SHENGYI TECHNOLOGY CO LTD -A
ｼﾖﾝｲ-ﾃｸﾉﾛｼﾞ--A
銘柄コード：Z9127

ティッカー：600183

  • 株価 (CNY)
    52.500
  • 前日比
    +0.870 (+1.68%)
  • 出来高
    39,417,947

  • 2026/04/03
    15:00
    (現地時刻)
    15分遅れ
期間：
日足
週足
月足
     ※最大90件まで表示
日付
始値
高値
安値
終値
出来高
概算売買代金
2026/03/30 53.450 55.980 51.200 52.500 198,489,546 10,576,019,234
2026/03/23 58.400 58.820 53.580 54.750 228,825,048 12,902,872,394
2026/03/16 63.750 66.370 60.200 60.220 233,357,998 14,616,378,204
2026/03/09 61.380 65.860 58.070 63.440 234,047,093 14,554,803,595
2026/03/02 67.020 72.600 63.280 64.000 237,633,642 15,856,104,762
2026/02/24 65.550 74.500 65.110 69.110 215,263,297 14,760,066,117
2026/02/09 64.500 70.000 64.040 64.250 197,362,570 12,966,227,442
2026/02/02 68.260 69.700 61.100 63.040 176,242,166 11,548,267,927
2026/01/26 70.700 75.740 65.410 68.950 229,543,171 16,113,930,604
2026/01/19 67.670 75.100 66.780 70.740 240,144,125 16,827,499,199
2026/01/12 69.400 70.840 65.190 68.970 228,380,616 15,666,910,257
2026/01/05 73.500 75.800 67.920 70.620 216,596,608 15,586,291,911
2025/12/29 74.560 75.400 70.230 71.410 119,021,421 8,676,661,590
2025/12/22 61.000 74.800 60.990 74.500 247,427,739 16,781,167,828
2025/12/15 59.170 65.000 58.630 60.430 190,175,494 11,564,096,351
2025/12/08 57.050 65.010 56.980 61.000 220,275,246 13,218,717,512
2025/12/01 57.740 60.250 55.400 57.260 152,053,372 8,767,777,562
2025/11/24 53.270 61.500 51.700 57.680 206,045,182 11,546,256,886
2025/11/17 57.280 58.750 53.010 53.110 144,733,722 8,038,149,085
2025/11/10 62.550 63.550 56.190 56.820 204,114,531 12,201,456,376
2025/11/03 63.340 65.450 60.120 62.550 210,318,200 13,221,653,643
2025/10/27 59.610 71.990 59.080 64.300 323,400,330 20,615,154,035
2025/10/20 55.000 60.660 54.040 58.500 223,209,085 12,734,078,299
2025/10/13 53.190 62.590 53.190 54.290 273,743,958 15,279,019,015
2025/10/09 54.500 58.900 54.300 56.320 103,269,941 5,783,633,045
2025/09/29 52.510 55.450 52.510 54.020 67,623,708 3,626,152,282
2025/09/22 56.380 62.680 52.980 53.000 251,504,090 14,149,620,103
2025/09/15 51.500 58.010 51.070 56.000 246,713,290 13,358,291,087
2025/09/08 48.530 54.260 45.110 53.140 288,148,911 14,482,364,266
2025/09/01 52.480 55.070 45.550 48.530 269,485,328 13,584,081,671
2025/08/25 48.000 53.860 47.370 53.250 230,780,690 11,682,118,527
2025/08/18 45.650 48.440 41.760 47.610 262,265,493 12,028,806,836
2025/08/11 39.930 44.830 39.810 44.830 257,982,462 10,925,557,265
2025/08/04 40.000 41.960 39.060 39.820 186,873,138 7,514,168,878
2025/07/28 38.300 43.630 38.140 41.000 209,789,725 8,447,707,751
2025/07/21 36.510 39.970 36.220 38.050 199,409,650 7,515,251,184
2025/07/14 32.450 37.800 32.350 36.500 229,587,829 7,983,916,753
2025/07/07 30.750 34.400 30.150 32.530 210,264,950 6,719,542,139
2025/06/30 30.300 31.500 28.350 31.000 174,872,356 5,296,446,482
2025/06/23 28.680 30.300 28.310 30.150 130,709,876 3,837,641,959
2025/06/16 27.990 30.290 27.890 28.900 153,852,175 4,425,942,444
2025/06/09 28.200 28.780 26.900 28.000 113,009,337 3,160,871,155
2025/06/03 26.200 28.850 25.810 28.250 103,684,146 2,828,244,292
2025/05/26 26.290 27.230 25.090 26.200 95,039,380 2,490,269,354
2025/05/19 27.320 27.380 25.860 26.040 79,858,005 2,128,215,833
2025/05/12 25.880 28.810 25.660 27.320 183,544,900 4,940,569,845
2025/05/06 24.570 26.350 24.540 25.330 112,387,360 2,831,880,503
2025/04/28 23.620 24.800 23.600 24.290 59,753,279 1,438,709,575
2025/04/21 23.040 24.460 22.550 23.760 103,894,366 2,436,582,618
2025/04/14 23.980 24.090 21.550 22.900 135,374,875 3,131,220,858
2025/04/07 23.630 24.050 20.800 23.330 247,141,706 5,672,520,006
2025/03/31 27.750 28.340 25.930 26.250 102,958,424 2,786,827,141
2025/03/24 28.500 29.380 26.990 27.750 130,292,009 3,668,371,513
2025/03/17 31.130 31.980 27.820 28.770 250,671,065 7,501,331,620
2025/03/10 28.640 31.470 28.530 31.120 193,362,928 5,789,286,064
2025/03/03 28.670 29.450 26.620 28.700 193,534,802 5,488,646,984
2025/02/24 33.830 33.970 28.600 28.770 257,161,765 8,047,234,531
2025/02/17 29.330 35.380 29.300 34.260 178,639,518 5,728,522,743
2025/02/10 28.630 30.570 28.150 29.580 130,755,508 3,822,310,387
2025/02/05 29.120 29.300 26.730 28.850 169,833,884 4,840,265,694
2025/01/27 30.000 30.500 29.080 29.820 44,457,602 1,327,059,419
2025/01/20 28.360 31.660 28.160 30.620 335,630,572 9,968,227,988
2025/01/13 25.020 27.450 24.350 27.450 178,811,696 4,661,173,885
2025/01/06 22.780 26.700 22.430 25.430 184,335,579 4,485,806,314
2024/12/30 25.210 25.580 22.650 22.820 119,019,603 2,864,206,746
2024/12/23 24.620 25.970 23.700 25.400 129,120,251 3,217,999,455
2024/12/16 22.400 25.160 22.320 24.740 205,813,981 4,868,529,720
2024/12/09 22.470 23.050 21.800 22.290 138,246,464 3,097,066,409
2024/12/02 21.070 22.980 21.000 22.760 130,270,868 2,859,771,229
2024/11/25 20.720 21.370 20.180 21.060 96,660,039 2,013,670,262
2024/11/18 20.980 21.540 20.440 20.720 90,971,352 1,903,120,683
2024/11/11 22.020 22.810 20.860 20.900 152,475,026 3,300,703,125
2024/11/04 21.190 22.880 21.020 22.120 239,122,203 5,213,461,830
2024/10/28 19.980 21.490 19.280 21.240 258,314,438 5,294,800,192
2024/10/21 19.830 20.480 19.260 19.970 181,334,670 3,605,839,912
2024/10/14 19.020 19.920 18.530 19.510 165,706,255 3,189,016,877
2024/10/07 20.000 22.920 18.850 19.150 257,070,279 5,200,531,744
2024/09/30 20.000 20.950 19.570 20.840 52,717,485 1,072,273,644
2024/09/23 16.800 19.200 16.610 19.190 133,885,660 2,403,247,597
2024/09/18 17.000 17.070 16.470 16.880 56,494,512 952,214,999
2024/09/09 17.180 17.610 16.860 17.080 71,678,484 1,231,615,551
2024/09/02 17.700 18.190 16.960 17.310 96,447,391 1,691,687,238
2024/08/26 18.200 18.330 16.880 17.630 97,597,316 1,733,328,332
2024/08/19 18.460 18.700 17.780 18.140 75,554,293 1,380,376,933
2024/08/12 18.500 18.980 18.310 18.450 75,125,508 1,394,329,428
2024/08/05 18.610 18.930 17.950 18.650 90,218,193 1,672,194,207
2024/07/29 20.820 20.980 18.650 18.870 145,607,366 2,887,394,067
2024/07/22 22.450 22.500 20.380 20.590 106,038,370 2,277,704,187
2024/07/15 22.810 23.950 21.630 22.250 148,160,356 3,357,313,666
2024/07/08 20.020 23.290 19.830 22.810 193,739,409 4,162,975,550
※配当や株式分割などが行われた場合、配当権利落日以前については修正された株価を表示しております。
株価ならびに関連の情報サービスはMegahub Limitedが提供しています。上海証券交易所（上海証券取引所）、深セン証券交易所（深セン証券取引所）、香港聯合交易所有限公司（香港証券取引所）、Megahub、中国新聞社などから情報提供を受けています。当サイトで提供している株価情報、記事、画像、図表などの転用、販売、再配信は固く禁じます。

当サイトで提供されている株価や為替レート等のデータは、15分以上遅延のデータを表示しております。ただし、更新時刻が表示されているものはその時刻のデータを表示しております。お客さまが実際にお取引をされる場合には、表示の時刻にご注意ください。

当サイトは、投資勧誘を目的として作成されたものではなく、あくまで情報提供を目的としたものであり、一部主観および意見が含まれている場合もあります。個別銘柄に関する最終的な投資判断は、他の資料なども参考にして、ご自身の判断でなさるようにお願いします。