Shenwan Hongyuan

000166
🏛️ china →
5.33
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 4.45 4.47 4.43 4.44 51.0M
2023-12-28 4.40 4.48 4.39 4.46 64.0M
2023-12-27 4.36 4.42 4.33 4.40 36.6M
2023-12-26 4.40 4.41 4.35 4.36 30.6M
2023-12-25 4.37 4.42 4.36 4.41 33.6M
2023-12-22 4.34 4.44 4.32 4.39 78.5M
2023-12-21 4.35 4.37 4.32 4.34 51.9M
2023-12-20 4.46 4.47 4.36 4.36 53.5M
2023-12-19 4.47 4.49 4.43 4.46 41.2M
2023-12-18 4.48 4.52 4.45 4.47 49.5M
2023-12-15 4.53 4.55 4.48 4.48 44.4M
2023-12-14 4.56 4.58 4.51 4.52 34.3M
2023-12-13 4.58 4.60 4.54 4.54 42.0M
2023-12-12 4.57 4.59 4.55 4.58 44.0M
2023-12-11 4.52 4.59 4.43 4.58 78.8M
2023-12-08 4.55 4.58 4.51 4.52 57.5M
2023-12-07 4.47 4.57 4.45 4.55 67.3M
2023-12-06 4.50 4.52 4.46 4.47 47.7M
2023-12-05 4.59 4.59 4.49 4.50 71.3M
2023-12-04 4.57 4.63 4.56 4.60 59.6M
2023-12-01 4.52 4.59 4.51 4.58 62.7M
2023-11-30 4.50 4.53 4.48 4.51 45.0M
2023-11-29 4.55 4.57 4.48 4.49 54.0M
2023-11-28 4.55 4.58 4.52 4.55 45.8M
2023-11-27 4.54 4.58 4.49 4.56 73.0M
2023-11-24 4.55 4.62 4.52 4.56 63.9M
2023-11-23 4.54 4.56 4.51 4.54 38.6M
2023-11-22 4.55 4.59 4.53 4.53 38.6M
2023-11-21 4.58 4.64 4.54 4.57 58.1M
2023-11-20 4.62 4.64 4.53 4.57 62.6M
2023-11-17 4.59 4.63 4.58 4.62 53.0M
2023-11-16 4.62 4.66 4.59 4.60 66.4M
2023-11-15 4.65 4.71 4.61 4.63 129.8M
2023-11-14 4.50 4.72 4.49 4.61 183.9M
2023-11-13 4.51 4.52 4.47 4.50 55.0M
2023-11-10 4.51 4.54 4.50 4.53 51.2M
2023-11-09 4.52 4.54 4.49 4.51 51.2M
2023-11-08 4.59 4.62 4.50 4.53 99.7M
2023-11-07 4.52 4.61 4.50 4.59 107.3M
2023-11-06 4.50 4.56 4.46 4.54 149.2M
2023-11-03 4.35 4.40 4.35 4.38 40.0M
2023-11-02 4.38 4.41 4.35 4.35 42.2M
2023-11-01 4.42 4.44 4.37 4.37 53.5M
2023-10-31 4.38 4.42 4.37 4.39 37.9M
2023-10-30 4.43 4.43 4.38 4.39 51.0M
2023-10-27 4.38 4.45 4.37 4.43 59.7M
2023-10-26 4.35 4.41 4.34 4.39 44.5M
2023-10-25 4.39 4.41 4.36 4.37 69.8M
2023-10-24 4.22 4.36 4.21 4.35 76.7M
2023-10-23 4.31 4.32 4.19 4.20 70.4M
2023-10-20 4.32 4.37 4.31 4.33 48.6M
2023-10-19 4.36 4.41 4.34 4.34 64.3M
2023-10-18 4.42 4.44 4.37 4.38 65.0M
2023-10-17 4.41 4.46 4.38 4.43 87.4M
2023-10-16 4.37 4.43 4.33 4.39 67.1M
2023-10-13 4.35 4.40 4.33 4.38 52.7M
2023-10-12 4.38 4.45 4.35 4.39 75.8M
2023-10-11 4.32 4.37 4.30 4.31 53.4M
2023-10-10 4.37 4.39 4.30 4.31 64.9M
2023-10-09 4.32 4.39 4.28 4.37 91.4M
2023-09-28 4.35 4.37 4.32 4.33 56.0M
2023-09-27 4.35 4.37 4.33 4.34 45.8M
2023-09-26 4.36 4.38 4.34 4.35 37.9M
2023-09-25 4.40 4.40 4.35 4.36 55.0M
2023-09-22 4.29 4.43 4.29 4.41 116.9M
2023-09-21 4.35 4.37 4.30 4.30 57.8M
2023-09-20 4.35 4.37 4.32 4.35 39.1M
2023-09-19 4.37 4.38 4.34 4.35 60.0M
2023-09-18 4.34 4.37 4.32 4.36 43.8M
2023-09-15 4.36 4.39 4.34 4.35 72.9M
2023-09-14 4.33 4.36 4.31 4.35 57.9M
2023-09-13 4.37 4.37 4.30 4.32 59.5M
2023-09-12 4.38 4.40 4.36 4.36 40.6M
2023-09-11 4.33 4.41 4.32 4.38 82.3M
2023-09-08 4.32 4.35 4.30 4.33 46.0M
2023-09-07 4.36 4.39 4.32 4.32 59.4M
2023-09-06 4.34 4.38 4.32 4.36 57.3M
2023-09-05 4.42 4.43 4.34 4.36 89.3M
2023-09-04 4.39 4.44 4.35 4.43 90.9M
2023-09-01 4.38 4.41 4.35 4.37 73.8M
2023-08-31 4.46 4.49 4.36 4.36 91.5M
2023-08-30 4.54 4.54 4.44 4.44 131.6M
2023-08-29 4.62 4.67 4.48 4.56 225.7M
2023-08-28 5.12 5.12 4.66 4.67 357.6M
2023-08-25 4.60 4.69 4.58 4.65 76.8M
2023-08-24 4.65 4.69 4.59 4.61 71.0M
2023-08-23 4.66 4.69 4.58 4.59 91.6M
2023-08-22 4.68 4.71 4.62 4.69 104.4M
2023-08-21 4.79 4.84 4.64 4.64 105.9M
2023-08-18 4.90 4.97 4.80 4.82 73.3M
2023-08-17 4.93 4.94 4.82 4.90 99.7M
2023-08-16 4.87 5.00 4.82 4.93 91.7M
2023-08-15 4.82 4.88 4.80 4.88 87.1M
2023-08-14 4.85 4.88 4.79 4.83 111.2M
2023-08-11 5.10 5.10 4.92 4.93 129.7M
2023-08-10 5.09 5.14 5.06 5.13 98.9M
2023-08-09 5.11 5.15 5.06 5.08 90.9M
2023-08-08 5.06 5.21 4.96 5.11 167.3M
2023-08-07 5.10 5.14 5.01 5.11 142.6M
2023-08-04 5.16 5.32 5.10 5.16 315.7M
2023-08-03 5.01 5.12 4.93 5.10 147.1M
2023-08-02 4.99 5.08 4.97 4.99 97.9M
2023-08-01 5.02 5.10 4.97 5.00 165.9M
2023-07-31 5.12 5.23 5.03 5.04 220.8M
2023-07-28 4.80 5.13 4.78 5.09 236.4M
2023-07-27 4.84 4.86 4.79 4.80 43.1M
2023-07-26 4.86 4.91 4.80 4.83 64.9M
2023-07-25 4.82 4.90 4.72 4.86 153.0M
2023-07-24 4.65 4.69 4.61 4.65 41.1M
2023-07-21 4.65 4.69 4.63 4.66 24.7M
2023-07-20 4.70 4.71 4.64 4.65 28.9M
2023-07-19 4.66 4.70 4.66 4.68 43.3M
2023-07-18 4.68 4.71 4.66 4.67 23.6M
2023-07-17 4.69 4.71 4.65 4.69 25.5M
2023-07-14 4.70 4.72 4.68 4.70 27.3M
2023-07-13 4.66 4.71 4.60 4.70 41.9M
2023-07-12 4.67 4.70 4.62 4.64 27.4M
2023-07-11 4.68 4.71 4.66 4.66 26.7M
2023-07-10 4.62 4.70 4.62 4.69 49.8M
2023-07-07 4.55 4.62 4.53 4.61 24.0M
2023-07-06 4.56 4.61 4.54 4.55 25.6M
2023-07-05 4.60 4.62 4.55 4.56 26.8M
2023-07-04 4.63 4.65 4.59 4.61 26.8M
2023-07-03 4.64 4.66 4.60 4.65 37.1M
2023-06-30 4.53 4.63 4.51 4.62 42.5M
2023-06-29 4.49 4.55 4.46 4.54 33.6M
2023-06-28 4.48 4.50 4.43 4.49 36.6M
2023-06-27 4.43 4.48 4.43 4.47 25.6M
2023-06-26 4.51 4.53 4.42 4.43 56.2M
2023-06-21 4.60 4.62 4.53 4.54 33.9M
2023-06-20 4.60 4.65 4.57 4.60 33.7M
2023-06-19 4.64 4.65 4.58 4.61 31.2M
2023-06-16 4.58 4.67 4.57 4.64 53.5M
2023-06-15 4.51 4.61 4.50 4.58 48.9M
2023-06-14 4.52 4.57 4.50 4.51 35.0M
2023-06-13 4.49 4.52 4.48 4.50 27.3M
2023-06-12 4.57 4.58 4.48 4.49 45.3M
2023-06-09 4.62 4.63 4.56 4.58 35.2M
2023-06-08 4.55 4.63 4.53 4.62 37.3M
2023-06-07 4.54 4.60 4.53 4.55 34.2M
2023-06-06 4.62 4.65 4.53 4.54 51.5M
2023-06-05 4.70 4.71 4.62 4.63 38.9M
2023-06-02 4.67 4.71 4.64 4.69 41.1M
2023-06-01 4.72 4.78 4.66 4.67 51.6M
2023-05-31 4.72 4.75 4.68 4.72 45.4M
2023-05-30 4.70 4.77 4.67 4.72 43.9M
2023-05-29 4.74 4.76 4.68 4.72 53.4M
2023-05-26 4.67 4.75 4.62 4.74 59.6M
2023-05-25 4.64 4.69 4.58 4.68 65.7M
2023-05-24 4.59 4.69 4.57 4.62 91.6M
2023-05-23 4.71 4.73 4.59 4.60 60.4M
2023-05-22 4.69 4.73 4.67 4.70 44.5M
2023-05-19 4.72 4.74 4.67 4.70 55.0M
2023-05-18 4.76 4.80 4.70 4.72 58.4M
2023-05-17 4.73 4.80 4.68 4.76 67.0M
2023-05-16 4.77 4.84 4.71 4.74 80.8M
2023-05-15 4.76 4.81 4.59 4.76 159.3M
2023-05-12 4.80 4.81 4.73 4.76 85.8M
2023-05-11 4.79 4.84 4.72 4.79 124.0M
2023-05-10 4.84 4.94 4.71 4.76 234.2M
2023-05-09 4.91 5.15 4.85 4.89 387.6M
2023-05-08 4.82 4.95 4.77 4.89 224.2M
2023-05-05 4.69 4.97 4.69 4.81 230.4M
2023-05-04 4.52 4.69 4.49 4.67 152.4M
2023-04-28 4.46 4.56 4.44 4.52 107.4M
2023-04-27 4.36 4.48 4.35 4.46 103.5M
2023-04-26 4.38 4.39 4.31 4.38 75.3M
2023-04-25 4.34 4.43 4.33 4.39 79.1M
2023-04-24 4.40 4.43 4.32 4.34 79.3M
2023-04-21 4.54 4.54 4.39 4.40 113.7M
2023-04-20 4.48 4.54 4.45 4.52 95.2M
2023-04-19 4.47 4.55 4.46 4.50 119.5M
2023-04-18 4.49 4.57 4.46 4.49 135.2M
2023-04-17 4.29 4.60 4.29 4.50 287.1M
2023-04-14 4.25 4.26 4.21 4.24 37.2M
2023-04-13 4.26 4.26 4.23 4.23 41.0M
2023-04-12 4.25 4.29 4.24 4.27 47.7M
2023-04-11 4.23 4.29 4.22 4.25 71.3M
2023-04-10 4.26 4.27 4.21 4.22 47.8M
2023-04-07 4.24 4.26 4.22 4.24 45.5M
2023-04-06 4.25 4.26 4.22 4.23 39.3M
2023-04-04 4.25 4.27 4.22 4.25 62.5M
2023-04-03 4.17 4.25 4.16 4.24 87.9M
2023-03-31 4.19 4.20 4.17 4.17 32.9M
2023-03-30 4.19 4.22 4.14 4.20 41.4M
2023-03-29 4.21 4.22 4.16 4.18 28.6M
2023-03-28 4.21 4.22 4.19 4.20 29.3M
2023-03-27 4.22 4.24 4.18 4.21 37.4M
2023-03-24 4.23 4.24 4.19 4.22 39.4M
2023-03-23 4.17 4.23 4.16 4.23 46.7M
2023-03-22 4.18 4.19 4.15 4.18 35.7M
2023-03-21 4.15 4.18 4.13 4.17 30.0M
2023-03-20 4.16 4.20 4.13 4.13 47.1M
2023-03-17 4.14 4.20 4.13 4.16 53.9M
2023-03-16 4.13 4.15 4.11 4.12 27.6M
2023-03-15 4.13 4.16 4.12 4.15 29.3M
2023-03-14 4.14 4.15 4.10 4.11 40.7M
2023-03-13 4.13 4.16 4.11 4.15 43.8M
2023-03-10 4.17 4.18 4.13 4.14 41.9M
2023-03-09 4.20 4.21 4.17 4.18 30.0M
2023-03-08 4.20 4.22 4.18 4.20 37.0M
2023-03-07 4.24 4.28 4.21 4.21 65.7M
2023-03-06 4.29 4.30 4.23 4.24 49.2M
2023-03-03 4.27 4.29 4.24 4.28 59.8M
2023-03-02 4.25 4.27 4.23 4.25 54.7M
2023-03-01 4.22 4.26 4.20 4.25 61.5M
2023-02-28 4.18 4.22 4.16 4.22 37.3M
2023-02-27 4.19 4.22 4.17 4.18 31.7M
2023-02-24 4.24 4.26 4.19 4.22 37.7M
2023-02-23 4.23 4.28 4.22 4.24 53.7M
2023-02-22 4.22 4.25 4.21 4.22 42.4M
2023-02-21 4.23 4.24 4.20 4.24 55.7M
2023-02-20 4.15 4.24 4.13 4.23 89.7M
2023-02-17 4.15 4.17 4.10 4.11 46.5M
2023-02-16 4.19 4.25 4.12 4.15 79.1M
2023-02-15 4.21 4.21 4.17 4.18 29.7M
2023-02-14 4.20 4.22 4.18 4.20 33.1M
2023-02-13 4.17 4.21 4.16 4.20 37.7M
2023-02-10 4.18 4.21 4.16 4.17 31.3M
2023-02-09 4.13 4.19 4.12 4.19 39.3M
2023-02-08 4.19 4.20 4.13 4.14 40.6M
2023-02-07 4.18 4.20 4.15 4.18 45.2M
2023-02-06 4.20 4.20 4.16 4.18 39.5M
2023-02-03 4.22 4.25 4.17 4.20 76.2M
2023-02-02 4.36 4.39 4.23 4.24 160.3M
2023-02-01 4.17 4.25 4.15 4.23 67.4M
2023-01-31 4.18 4.20 4.14 4.15 55.8M
2023-01-30 4.25 4.27 4.17 4.18 70.9M
2023-01-20 4.23 4.24 4.19 4.21 73.7M
2023-01-19 4.18 4.24 4.16 4.24 72.5M
2023-01-18 4.18 4.20 4.17 4.18 52.8M
2023-01-17 4.15 4.19 4.13 4.18 79.2M
2023-01-16 4.07 4.21 4.06 4.15 151.1M
2023-01-13 4.03 4.07 4.01 4.07 55.8M
2023-01-12 4.00 4.03 3.98 4.02 33.4M
2023-01-11 4.02 4.04 4.00 4.01 25.7M
2023-01-10 4.04 4.06 4.01 4.02 37.2M
2023-01-09 4.01 4.07 4.01 4.03 44.6M
2023-01-06 4.01 4.03 4.00 4.01 32.8M
2023-01-05 4.00 4.03 3.99 4.02 40.7M
2023-01-04 3.98 4.00 3.97 3.99 33.0M
2023-01-03 3.97 4.00 3.93 3.98 46.5M