Shida Shinghwa Advanced Material Group Co.,Ltd
銘柄コード：取扱いなし

ティッカー：603026

  • 株価 (CNY)
    80.750
  • 前日比
    -5.520 (-6.39%)
  • 出来高
    21,750,730

  • 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
2026/04/03 84.870 86.100 78.000 80.750 21,750,730 1,792,912,673
2026/04/02 85.600 88.580 84.670 86.270 19,749,878 1,704,019,473
2026/04/01 87.510 89.500 84.240 85.930 19,788,956 1,717,582,436
2026/03/31 92.620 94.800 86.300 86.650 26,589,842 2,395,545,340
2026/03/30 94.790 95.960 90.120 93.060 26,963,416 2,520,607,536
2026/03/27 84.020 93.850 83.000 93.850 32,015,169 2,839,105,186
2026/03/26 76.750 85.320 76.710 85.320 24,072,813 1,950,499,673
2026/03/25 78.390 79.060 75.210 77.560 19,866,954 1,540,781,617
2026/03/24 76.900 80.490 75.880 78.400 20,892,684 1,627,905,705
2026/03/23 75.410 79.500 73.910 75.560 30,261,095 2,302,718,024
2026/03/20 69.030 75.410 69.030 75.410 18,831,679 1,360,023,857
2026/03/19 71.140 71.900 68.000 68.550 8,825,517 616,881,574
2026/03/18 72.670 73.620 70.600 71.700 10,159,592 732,989,163
2026/03/17 74.000 77.300 72.410 73.650 15,373,903 1,142,895,949
2026/03/16 74.450 77.230 73.730 75.000 19,456,044 1,461,197,544
2026/03/13 72.500 76.500 72.000 73.000 24,106,000 1,771,791,000
2026/03/12 67.920 73.880 67.290 71.350 19,928,606 1,397,194,566
2026/03/11 65.020 69.900 64.650 67.920 17,969,938 1,201,694,678
2026/03/10 65.000 66.840 64.420 64.710 6,783,534 442,574,716
2026/03/09 62.000 64.990 60.080 64.660 9,210,546 579,642,686
2026/03/06 62.720 63.240 61.580 62.800 3,714,100 232,446,948
2026/03/05 63.790 64.550 61.880 62.550 6,234,864 393,996,643
2026/03/04 63.000 64.820 62.500 62.950 6,058,882 383,633,261
2026/03/03 66.200 67.490 62.490 64.040 10,925,553 710,761,850
2026/03/02 65.350 68.900 64.880 66.000 11,474,513 760,559,407
2026/02/27 66.270 68.180 65.510 66.390 7,852,042 522,847,846
2026/02/26 70.460 70.800 66.080 66.550 13,185,594 902,850,585
2026/02/25 64.900 71.390 64.500 69.080 17,561,470 1,184,828,477
2026/02/24 66.690 67.680 64.020 64.900 9,349,643 615,416,876
2026/02/13 65.500 68.200 65.080 66.280 5,826,432 386,088,516
2026/02/12 65.300 65.970 65.060 65.660 3,379,817 221,369,563
2026/02/11 65.020 67.200 64.950 66.420 5,815,632 383,235,609
2026/02/10 66.220 66.220 65.030 65.060 3,127,800 205,285,333
2026/02/09 66.990 67.540 65.920 66.230 5,722,491 381,518,474
2026/02/06 64.000 68.200 63.510 66.990 7,947,277 521,937,416
2026/02/05 65.510 65.680 63.840 64.360 3,231,479 209,553,334
2026/02/04 65.880 66.900 64.770 65.820 3,763,101 247,771,977
2026/02/03 64.990 66.220 64.600 66.020 4,087,091 267,530,759
2026/02/02 66.570 67.580 64.500 64.530 4,100,780 269,810,820
2026/01/30 66.760 67.400 64.600 66.760 4,896,376 325,021,438
2026/01/29 67.580 68.480 66.260 67.020 4,654,905 313,438,028
2026/01/28 68.500 68.500 66.810 68.000 5,403,861 367,205,864
2026/01/27 69.800 70.500 65.010 68.540 9,508,173 650,953,294
2026/01/26 72.200 72.570 69.810 70.050 7,165,100 509,850,603
2026/01/23 70.550 72.930 70.130 72.540 8,582,903 613,999,423
2026/01/22 70.920 72.200 70.200 70.530 4,867,546 345,413,233
2026/01/21 68.770 71.980 68.640 71.280 8,400,083 589,412,823
2026/01/20 72.400 73.330 68.770 69.430 9,077,100 644,315,250
2026/01/19 71.320 73.130 71.010 71.960 7,808,494 561,079,336
2026/01/16 71.610 73.090 70.690 71.390 7,905,874 566,811,636
2026/01/15 70.000 72.750 69.810 71.610 9,243,117 656,654,139
2026/01/14 71.000 72.800 69.600 70.410 9,698,401 688,125,796
2026/01/13 72.000 73.440 70.570 71.230 10,897,637 782,559,312
2026/01/12 73.600 74.770 71.320 72.000 12,193,425 889,175,034
2026/01/09 74.000 75.200 72.880 73.150 9,488,162 700,297,516
2026/01/08 75.520 77.500 73.450 74.340 9,908,101 745,113,965
2026/01/07 78.100 79.670 75.330 76.090 14,336,813 1,108,199,802
2026/01/06 80.800 81.300 78.200 79.300 13,273,046 1,060,516,375
2026/01/05 76.760 80.200 75.190 79.190 13,862,589 1,078,994,614
2025/12/31 76.410 77.680 74.660 74.810 7,216,181 547,635,976
2025/12/30 75.480 78.780 74.570 76.500 10,626,757 811,166,928
2025/12/29 81.000 81.500 76.430 77.360 13,700,392 1,083,324,246
2025/12/26 81.000 85.110 77.830 82.470 19,840,258 1,619,014,653
2025/12/25 78.870 79.900 77.110 78.610 10,845,332 852,687,115
2025/12/24 78.160 81.660 78.000 79.450 20,687,260 1,640,861,745
2025/12/23 72.240 79.200 71.500 77.740 19,373,304 1,456,291,261
2025/12/22 71.460 74.990 71.360 72.230 8,054,786 584,052,532
2025/12/19 71.300 72.000 69.620 71.110 9,325,441 662,176,251
2025/12/18 72.760 74.620 71.250 71.310 8,304,112 601,923,558
2025/12/17 70.600 75.100 70.270 74.080 13,420,928 973,185,041
2025/12/16 72.820 73.080 69.420 70.250 6,820,399 486,925,335
2025/12/15 73.560 74.600 71.750 72.830 9,000,730 658,718,425
2025/12/12 77.040 78.130 72.610 73.500 16,196,105 1,219,890,628
2025/12/11 80.140 80.770 77.000 77.050 11,557,268 910,019,282
2025/12/10 79.020 81.070 77.000 78.990 12,849,594 1,015,374,917
2025/12/09 79.450 80.580 77.330 78.970 13,037,605 1,031,046,397
2025/12/08 77.100 79.990 76.480 79.250 11,603,246 907,431,853
2025/12/05 76.460 78.750 74.650 77.250 11,469,382 880,590,476
2025/12/04 78.450 79.400 76.500 76.620 12,140,820 943,857,698
2025/12/03 85.770 87.000 77.400 78.450 22,515,316 1,849,745,785
2025/12/02 88.900 89.610 84.500 85.770 17,419,016 1,518,851,100
2025/12/01 90.800 94.900 88.410 92.230 21,752,590 1,992,210,955
2025/11/28 92.060 95.500 89.120 92.450 25,859,759 2,386,403,209
2025/11/27 82.000 89.490 81.970 89.490 19,987,488 1,713,677,252
2025/11/26 83.880 85.010 80.840 81.350 16,992,392 1,406,460,285
2025/11/25 81.800 84.700 79.300 82.670 20,482,836 1,681,999,285
2025/11/24 80.140 82.400 78.000 80.660 13,980,014 1,122,595,124
2025/11/21 84.000 87.240 80.100 80.140 23,197,644 1,922,388,758
2025/11/20 89.520 93.990 86.900 87.260 22,370,680 2,000,330,278
2025/11/19 88.000 93.890 88.000 90.350 26,479,014 2,384,700,000
※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。