Shenghe Resources Holding Co., Ltd
銘柄コード：取扱いなし

ティッカー：600392

  • 株価 (CNY)
    22.500
  • 前日比
    +0.130 (+0.58%)
  • 出来高
    43,848,600

  • 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 22.310 23.150 21.930 22.500 234,305,691 5,265,434,640
2026/03/23 21.800 22.900 20.900 22.470 317,873,813 6,998,786,677
2026/03/16 25.150 25.280 22.240 22.250 272,263,172 6,460,805,071
2026/03/09 27.040 28.030 25.200 25.300 325,687,143 8,595,697,921
2026/03/02 33.660 33.660 27.010 27.850 621,138,019 18,972,660,790
2026/02/24 30.380 33.680 28.900 33.570 558,631,735 17,670,918,357
2026/02/09 25.200 31.240 25.090 29.460 731,164,970 20,288,000,005
2026/02/02 25.500 26.690 23.530 24.670 505,836,441 12,695,230,077
2026/01/26 25.250 30.030 24.930 27.030 743,388,854 19,930,255,175
2026/01/19 23.900 25.390 23.030 25.170 349,334,205 8,514,147,911
2026/01/12 23.720 24.450 23.020 23.810 418,584,180 9,941,374,275
2026/01/05 21.530 23.570 21.530 23.400 406,972,412 9,159,931,563
2025/12/29 21.610 22.000 21.070 21.530 107,240,495 2,311,300,768
2025/12/22 21.250 21.750 21.050 21.600 173,360,809 3,712,088,322
2025/12/15 20.630 21.240 19.930 21.190 193,391,699 4,012,394,275
2025/12/08 21.140 21.320 20.600 20.880 165,006,070 3,462,652,378
2025/12/01 20.800 21.450 20.450 21.100 210,232,594 4,404,372,844
2025/11/24 20.200 20.860 19.610 20.750 192,800,591 3,924,456,029
2025/11/17 21.100 21.680 20.010 20.100 212,849,912 4,410,782,301
2025/11/10 22.570 22.680 20.690 21.100 216,131,943 4,703,031,079
2025/11/03 23.190 23.230 21.880 22.230 244,522,381 5,534,152,787
2025/10/27 23.010 24.590 22.600 23.240 431,430,933 10,078,226,594
2025/10/20 23.650 24.250 22.080 22.970 357,896,641 8,316,623,195
2025/10/13 24.600 27.500 23.500 23.620 1,043,813,911 25,891,804,062
2025/10/09 23.780 25.280 23.330 23.960 339,971,249 8,189,057,460
2025/09/29 22.280 23.160 21.760 23.050 224,752,578 5,070,980,041
2025/09/22 22.600 23.500 21.820 22.680 515,172,937 11,668,667,023
2025/09/15 23.300 23.430 21.570 22.570 485,625,144 11,032,189,208
2025/09/08 22.900 23.080 21.670 23.060 497,774,490 11,288,280,996
2025/09/01 27.660 27.660 21.570 22.900 877,702,239 21,896,476,607
2025/08/25 24.400 27.390 23.520 27.200 1,173,507,297 30,074,058,253
2025/08/18 23.700 26.440 22.400 23.820 1,307,914,590 31,507,662,473
2025/08/11 23.390 23.660 21.360 23.180 1,038,776,373 23,785,382,000
2025/08/04 20.640 23.830 20.110 23.370 1,076,989,707 23,680,311,182
2025/07/28 22.350 24.650 20.450 20.500 1,475,020,451 32,432,012,166
2025/07/21 17.330 22.390 16.930 22.350 1,293,096,894 25,538,663,656
2025/07/14 15.450 17.460 14.870 17.030 1,035,244,577 16,773,550,258
2025/07/07 12.640 14.990 12.610 14.990 476,830,459 6,583,836,562
2025/06/30 12.980 13.220 12.550 12.690 254,463,468 3,272,400,198
2025/06/23 12.830 13.110 12.600 12.910 228,456,660 2,938,523,789
2025/06/16 13.220 14.240 12.880 12.910 440,054,818 5,858,229,764
2025/06/09 13.200 13.990 12.950 13.380 568,574,555 7,607,527,545
2025/06/03 11.700 13.400 11.660 12.940 427,507,112 5,311,775,866
2025/05/26 11.760 11.960 11.490 11.590 155,223,055 1,816,109,743
2025/05/19 12.560 12.570 11.700 11.730 326,942,411 3,969,080,869
2025/05/12 12.050 13.530 11.740 12.550 633,992,032 7,904,295,658
2025/05/06 10.910 12.150 10.910 11.870 387,250,047 4,437,885,538
2025/04/28 10.310 10.780 10.260 10.580 63,690,602 667,636,735
2025/04/21 10.220 10.580 10.160 10.300 81,732,929 843,075,162
2025/04/14 10.710 10.930 10.150 10.240 98,389,196 1,033,824,476
2025/04/07 10.840 11.650 9.660 10.690 331,430,920 3,549,625,153
2025/03/31 11.250 11.250 10.870 10.990 85,023,336 942,908,796
2025/03/24 11.320 11.620 10.980 11.250 130,615,718 1,474,977,995
2025/03/17 12.000 12.010 11.230 11.320 151,196,664 1,759,929,168
2025/03/10 11.550 12.300 11.450 11.990 294,849,380 3,485,856,795
2025/03/03 11.110 11.700 11.070 11.480 270,006,389 3,061,872,451
2025/02/24 11.180 11.470 10.860 10.890 139,828,660 1,552,098,126
2025/02/17 11.170 11.580 10.620 11.180 166,105,381 1,849,998,680
2025/02/10 11.330 11.440 11.070 11.140 127,806,154 1,437,180,201
2025/02/05 10.880 11.590 10.800 11.340 117,552,383 1,311,002,951
2025/01/27 10.880 10.980 10.630 10.660 18,985,493 204,806,005
2025/01/20 11.100 11.150 10.660 10.890 117,769,816 1,289,579,485
2025/01/13 10.230 11.450 10.150 11.110 225,585,943 2,421,665,098
2025/01/06 9.950 10.620 9.900 10.320 121,058,565 1,234,494,716
2024/12/30 10.640 10.720 9.950 9.970 76,692,921 791,470,944
2024/12/23 10.880 10.920 10.490 10.660 80,441,669 863,742,420
2024/12/16 11.100 11.150 10.600 10.840 91,599,385 1,000,494,282
2024/12/09 11.530 11.700 11.100 11.120 128,864,045 1,464,217,711
2024/12/02 11.480 12.000 11.300 11.550 184,532,407 2,137,346,604
2024/11/25 11.470 11.790 10.810 11.490 201,458,788 2,294,615,595
2024/11/18 11.750 12.170 11.200 11.590 246,494,412 2,878,438,496
2024/11/11 12.440 13.290 11.550 11.560 339,687,078 4,147,579,222
2024/11/04 13.700 14.300 12.000 12.650 1,082,388,938 14,246,944,396
2024/10/28 9.960 12.450 9.960 12.450 471,073,751 5,278,381,379
2024/10/21 9.490 10.360 9.480 10.070 199,293,758 1,963,043,516
2024/10/14 9.450 9.680 9.100 9.470 128,158,843 1,207,897,095
2024/10/07 9.500 11.060 9.310 9.430 289,467,329 2,844,016,507
2024/09/30 9.500 10.050 9.490 10.050 68,067,004 665,184,796
2024/09/23 7.910 9.190 7.850 9.140 122,561,335 1,044,528,977
2024/09/18 7.710 7.940 7.520 7.920 34,689,331 269,622,825
2024/09/09 7.790 8.040 7.670 7.690 67,679,681 527,732,312
2024/09/02 7.890 8.100 7.780 7.800 66,761,845 526,917,861
2024/08/26 7.460 8.040 7.460 7.900 76,149,253 587,491,486
2024/08/19 7.660 7.850 7.380 7.460 49,549,988 375,960,533
2024/08/12 7.850 7.940 7.650 7.690 48,492,145 377,390,118
2024/08/05 8.230 8.390 7.930 7.940 53,385,698 433,625,332
2024/07/29 7.800 8.420 7.720 8.230 72,163,007 580,370,983
2024/07/22 8.070 8.180 7.560 7.820 54,319,206 429,529,121
2024/07/15 8.190 8.300 7.960 8.100 52,174,934 424,573,525
2024/07/08 8.220 8.340 7.780 8.210 70,143,380 570,791,754
※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。