Shanghai Emperor of Cleaning Hi-Tech Co., Ltd
銘柄コード：取扱いなし

ティッカー：603200

  • 株価 (CNY)
    56.210
  • 前日比
    -1.200 (-2.09%)
  • 出来高
    2,898,500

  • 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 58.670 60.350 56.210 56.210 22,616,163 1,308,571,191
2026/03/23 58.700 59.980 55.090 58.980 33,806,589 1,967,120,897
2026/03/16 67.570 68.960 59.750 59.830 23,045,118 1,475,521,292
2026/03/09 70.000 73.170 67.510 67.950 20,599,277 1,434,894,137
2026/03/02 77.620 79.100 70.880 72.500 16,746,848 1,256,432,271
2026/02/24 79.990 81.190 78.160 79.200 12,356,177 983,984,155
2026/02/09 84.700 84.700 79.000 79.040 17,549,895 1,436,634,404
2026/02/02 80.570 84.720 77.000 83.570 27,330,984 2,226,518,611
2026/01/26 91.000 91.000 78.580 80.840 37,609,693 3,210,175,346
2026/01/19 86.420 88.980 79.760 88.980 37,980,107 3,267,618,505
2026/01/12 76.840 88.820 73.850 86.410 67,670,336 5,513,778,977
2026/01/05 71.270 79.800 70.810 76.960 46,503,489 3,474,275,663
2025/12/29 71.090 72.500 69.360 71.140 14,868,491 1,055,997,402
2025/12/22 69.180 73.340 69.120 71.690 24,065,129 1,704,593,249
2025/12/15 70.880 71.610 67.430 69.120 17,006,752 1,186,391,019
2025/12/08 72.090 74.100 69.710 71.520 17,433,185 1,252,661,508
2025/12/01 74.940 75.380 69.170 72.000 19,531,391 1,423,301,290
2025/11/24 74.400 76.980 72.230 74.910 25,312,544 1,889,075,158
2025/11/17 79.500 84.110 72.380 72.930 34,596,356 2,671,876,573
2025/11/10 77.760 83.120 74.750 80.040 46,100,370 3,638,125,949
2025/11/03 86.250 88.650 79.180 82.160 45,380,246 3,814,663,478
2025/10/27 84.000 95.420 82.110 90.630 69,842,943 6,148,972,701
2025/10/20 83.770 84.520 79.380 82.550 28,262,153 2,333,182,040
2025/10/13 79.660 87.770 79.660 82.130 37,884,520 3,118,085,418
2025/10/09 93.100 99.870 85.040 85.040 36,861,086 3,345,604,318
2025/09/29 89.000 93.970 89.000 90.790 19,164,104 1,737,992,591
2025/09/22 94.550 98.680 88.800 89.250 64,606,264 5,996,753,424
2025/09/15 102.000 107.210 93.330 94.210 81,673,136 8,100,954,177
2025/09/08 95.000 110.500 93.100 103.490 115,508,147 11,611,167,706
2025/09/01 76.000 91.300 75.040 91.300 85,166,467 7,103,735,012
2025/08/25 68.660 77.440 67.950 75.740 58,386,028 4,229,921,763
2025/08/18 66.800 72.150 64.200 67.990 50,930,153 3,452,300,421
2025/08/11 68.000 70.690 64.000 66.930 57,339,423 3,864,963,807
2025/08/04 61.580 73.660 61.430 68.960 60,905,804 4,044,602,179
2025/07/28 58.520 67.760 57.800 62.490 73,880,971 4,554,207,754
2025/07/21 59.190 62.000 55.010 58.530 57,971,465 3,401,910,494
2025/07/14 51.000 59.880 50.800 59.210 61,156,327 3,377,205,267
2025/07/07 48.170 52.190 46.820 51.430 69,102,437 3,431,108,753
2025/06/30 45.000 51.490 44.500 47.640 81,705,523 3,853,028,200
2025/06/23 37.480 47.970 37.150 45.000 97,599,997 4,089,439,874
2025/06/16 35.150 38.920 34.910 38.050 39,585,516 1,455,064,604
2025/06/09 36.370 38.090 35.430 35.510 37,270,063 1,354,766,790
2025/06/03 34.500 37.810 34.500 36.420 23,921,601 856,572,727
2025/05/26 36.710 38.060 34.870 34.880 37,243,711 1,345,615,278
2025/05/19 37.040 41.640 36.000 37.130 68,580,444 2,602,799,300
2025/05/12 37.020 39.340 35.860 37.100 51,951,115 1,939,335,122
2025/05/06 35.430 37.350 35.350 36.890 33,276,227 1,206,429,609
2025/04/28 34.580 35.740 33.550 35.320 16,463,695 572,895,426
2025/04/21 36.190 37.220 34.510 34.910 37,792,421 1,349,472,872
2025/04/14 35.550 40.880 35.200 36.220 76,738,395 2,836,442,925
2025/04/07 31.980 35.990 29.500 35.100 59,573,277 1,974,407,332
2025/03/31 33.500 36.280 33.210 35.300 45,656,182 1,578,448,352
2025/03/24 34.470 35.280 33.150 34.060 37,181,956 1,273,110,173
2025/03/17 37.000 39.240 34.100 34.250 61,932,542 2,238,706,561
2025/03/10 37.000 40.600 36.010 37.390 96,379,315 3,638,319,141
2025/03/03 39.000 44.090 37.480 37.940 161,785,556 6,411,157,120
2025/02/24 29.000 37.460 28.580 37.460 71,404,398 2,365,270,683
2025/02/17 28.360 29.490 26.710 29.160 57,499,550 1,634,712,206
2025/02/10 28.700 31.340 27.620 28.540 65,556,539 1,904,417,457
2025/02/05 27.000 29.960 27.000 28.800 42,188,226 1,189,286,090
2025/01/27 25.120 27.190 24.880 26.850 12,845,789 334,118,971
2025/01/20 25.600 27.460 24.730 25.240 47,877,462 1,233,203,727
2025/01/13 22.470 26.650 21.810 25.990 40,282,060 976,034,313
2025/01/06 25.000 25.410 22.800 23.020 32,674,570 786,068,467
2024/12/30 23.700 25.880 23.420 25.500 38,157,684 939,632,968
2024/12/23 23.550 24.520 21.610 23.450 23,657,923 550,815,592
2024/12/16 24.630 24.670 22.550 23.490 30,146,008 718,530,100
2024/12/09 25.240 25.670 24.500 24.690 33,403,494 835,922,437
2024/12/02 25.720 27.230 25.420 25.680 41,903,368 1,090,011,360
2024/11/25 28.060 29.000 24.300 26.100 64,035,170 1,720,304,842
2024/11/18 25.340 30.700 24.640 27.770 118,040,360 3,200,369,260
2024/11/11 22.500 25.410 22.160 24.260 80,214,391 1,891,655,875
2024/11/04 20.010 23.890 19.720 22.810 60,811,554 1,313,985,653
2024/10/28 21.370 21.380 19.770 19.860 29,222,717 601,841,856
2024/10/21 19.660 20.990 19.650 20.940 27,130,439 551,019,216
2024/10/14 19.600 20.140 19.000 19.580 17,833,533 349,180,576
2024/10/07 20.880 23.560 19.300 19.550 42,534,711 885,679,019
2024/09/30 20.880 21.580 19.930 21.420 10,017,147 209,884,272
2024/09/23 17.760 19.900 17.710 19.900 21,622,318 406,877,968
2024/09/18 18.260 18.370 17.700 17.880 6,895,505 124,481,104
2024/09/09 18.320 19.400 17.860 18.420 20,892,131 386,504,423
2024/09/02 18.440 19.360 18.010 18.520 23,431,166 435,409,642
2024/08/26 17.350 18.970 17.340 18.520 21,578,815 389,389,716
2024/08/19 17.660 19.820 17.300 17.330 20,632,923 371,960,019
2024/08/12 17.890 18.660 17.670 17.720 9,304,471 167,340,910
2024/08/05 18.500 18.820 17.390 17.700 9,077,596 164,327,181
2024/07/29 19.070 19.540 18.480 18.640 9,146,575 173,167,531
2024/07/22 20.000 20.000 18.300 19.170 11,294,391 218,744,117
2024/07/15 21.290 21.540 19.910 20.030 11,221,927 232,209,724
2024/07/08 20.330 22.100 19.650 21.580 16,389,051 342,777,001
※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。