China Suntien Green Energy Corp

0956
🏛️ hong-kong →
4.28
Last Update: 2025-09-29
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 2.77 2.86 2.77 2.84 9.3M
2023-12-28 2.71 2.77 2.71 2.76 2.7M
2023-12-27 2.69 2.73 2.67 2.71 2.0M
2023-12-22 2.69 2.74 2.60 2.69 7.8M
2023-12-21 2.68 2.72 2.66 2.70 5.1M
2023-12-20 2.64 2.79 2.64 2.68 14.5M
2023-12-19 2.64 2.64 2.60 2.63 3.4M
2023-12-18 2.65 2.67 2.63 2.65 3.6M
2023-12-15 2.60 2.66 2.57 2.65 8.9M
2023-12-14 2.59 2.61 2.56 2.61 3.3M
2023-12-13 2.59 2.59 2.55 2.56 4.2M
2023-12-12 2.60 2.61 2.56 2.58 6.5M
2023-12-11 2.58 2.61 2.53 2.59 7.3M
2023-12-08 2.49 2.63 2.49 2.57 15.7M
2023-12-07 2.51 2.52 2.47 2.51 4.0M
2023-12-06 2.53 2.54 2.50 2.51 2.4M
2023-12-05 2.55 2.55 2.50 2.52 3.2M
2023-12-04 2.59 2.59 2.54 2.54 3.8M
2023-12-01 2.60 2.60 2.55 2.55 4.2M
2023-11-30 2.58 2.60 2.56 2.60 2.3M
2023-11-29 2.63 2.63 2.57 2.58 4.9M
2023-11-28 2.63 2.64 2.61 2.63 2.2M
2023-11-27 2.65 2.65 2.61 2.63 2.2M
2023-11-24 2.67 2.67 2.63 2.64 2.1M
2023-11-23 2.64 2.67 2.63 2.67 1.1M
2023-11-22 2.65 2.66 2.64 2.64 3.0M
2023-11-21 2.64 2.68 2.64 2.68 6.6M
2023-11-20 2.63 2.66 2.63 2.66 4.0M
2023-11-17 2.63 2.64 2.61 2.63 3.7M
2023-11-16 2.69 2.69 2.63 2.64 4.2M
2023-11-15 2.65 2.68 2.64 2.68 7.9M
2023-11-14 2.63 2.65 2.62 2.64 6.4M
2023-11-13 2.62 2.64 2.59 2.63 7.2M
2023-11-10 2.65 2.65 2.62 2.62 3.0M
2023-11-09 2.68 2.68 2.65 2.65 3.2M
2023-11-08 2.69 2.69 2.65 2.68 3.3M
2023-11-07 2.73 2.73 2.66 2.68 4.1M
2023-11-06 2.75 2.77 2.71 2.71 6.7M
2023-11-03 2.73 2.74 2.70 2.73 3.9M
2023-11-02 2.73 2.74 2.66 2.72 3.9M
2023-11-01 2.68 2.73 2.67 2.71 1.8M
2023-10-31 2.70 2.72 2.69 2.72 2.9M
2023-10-30 2.71 2.74 2.69 2.71 4.1M
2023-10-27 2.64 2.72 2.64 2.70 4.6M
2023-10-26 2.66 2.69 2.65 2.67 2.8M
2023-10-25 2.69 2.72 2.67 2.67 2.5M
2023-10-24 2.63 2.68 2.60 2.67 4.5M
2023-10-20 2.64 2.68 2.62 2.65 4.1M
2023-10-19 2.69 2.69 2.63 2.65 3.3M
2023-10-18 2.74 2.74 2.66 2.66 11.6M
2023-10-17 2.70 2.75 2.70 2.72 4.1M
2023-10-16 2.69 2.73 2.69 2.70 3.5M
2023-10-13 2.71 2.72 2.68 2.69 2.5M
2023-10-12 2.73 2.75 2.71 2.72 3.4M
2023-10-11 2.69 2.74 2.69 2.73 1.9M
2023-10-10 2.69 2.71 2.67 2.70 3.2M
2023-10-09 2.60 2.72 2.60 2.69 4.5M
2023-10-06 2.55 2.62 2.55 2.60 1.6M
2023-10-05 2.58 2.58 2.53 2.54 2.2M
2023-10-04 2.59 2.66 2.56 2.58 1.2M
2023-10-03 2.69 2.71 2.59 2.59 2.2M
2023-09-29 2.72 2.74 2.71 2.71 1.7M
2023-09-28 2.70 2.71 2.68 2.70 3.0M
2023-09-27 2.72 2.72 2.69 2.70 3.2M
2023-09-26 2.73 2.73 2.68 2.69 8.1M
2023-09-25 2.75 2.75 2.72 2.73 2.3M
2023-09-22 2.72 2.76 2.71 2.75 2.1M
2023-09-21 2.73 2.74 2.71 2.71 3.1M
2023-09-20 2.76 2.76 2.73 2.74 2.7M
2023-09-19 2.77 2.77 2.74 2.74 1.4M
2023-09-18 2.77 2.79 2.75 2.76 1.7M
2023-09-15 2.75 2.80 2.75 2.76 6.3M
2023-09-14 2.74 2.78 2.74 2.75 3.9M
2023-09-13 2.74 2.75 2.72 2.73 4.2M
2023-09-12 2.74 2.76 2.73 2.74 4.6M
2023-09-11 2.75 2.76 2.72 2.74 4.8M
2023-09-07 2.79 2.79 2.74 2.74 5.9M
2023-09-06 2.78 2.80 2.76 2.78 7.0M
2023-09-05 2.80 2.80 2.77 2.78 4.4M
2023-09-04 2.78 2.82 2.76 2.80 6.3M
2023-08-31 2.79 2.80 2.76 2.76 5.8M
2023-08-30 2.88 2.88 2.77 2.78 15.6M
2023-08-29 2.80 2.90 2.79 2.90 8.5M
2023-08-28 2.90 2.91 2.78 2.78 5.3M
2023-08-25 2.80 2.85 2.78 2.84 7.1M
2023-08-24 2.80 2.83 2.77 2.80 6.7M
2023-08-23 2.79 2.80 2.76 2.77 4.6M
2023-08-22 2.79 2.81 2.77 2.79 4.2M
2023-08-21 2.81 2.82 2.76 2.77 6.0M
2023-08-18 2.79 2.86 2.78 2.83 7.3M
2023-08-17 2.79 2.82 2.76 2.81 5.3M
2023-08-16 2.80 2.82 2.78 2.82 5.1M
2023-08-15 2.80 2.83 2.78 2.81 4.3M
2023-08-14 2.82 2.82 2.77 2.80 10.0M
2023-08-11 2.93 2.93 2.82 2.83 8.3M
2023-08-10 2.86 2.93 2.85 2.93 7.8M
2023-08-09 2.83 2.88 2.82 2.88 4.0M
2023-08-08 2.81 2.84 2.80 2.83 5.2M
2023-08-07 2.85 2.85 2.78 2.82 5.5M
2023-08-04 2.87 2.87 2.82 2.83 7.0M
2023-08-03 2.83 2.86 2.81 2.84 4.4M
2023-08-02 2.86 2.88 2.83 2.84 6.7M
2023-08-01 2.86 2.90 2.86 2.87 7.9M
2023-07-31 2.88 2.89 2.85 2.86 6.4M
2023-07-28 2.82 2.87 2.81 2.85 9.5M
2023-07-27 2.85 2.86 2.83 2.85 5.4M
2023-07-26 2.83 2.85 2.80 2.83 5.7M
2023-07-25 2.83 2.84 2.80 2.83 6.2M
2023-07-24 2.82 2.82 2.78 2.80 6.2M
2023-07-21 2.81 2.83 2.81 2.82 4.7M
2023-07-20 2.81 2.85 2.81 2.83 5.1M
2023-07-19 2.82 2.84 2.77 2.82 6.2M
2023-07-18 2.88 2.88 2.81 2.81 10.0M
2023-07-14 2.88 2.89 2.86 2.88 3.3M
2023-07-13 2.86 2.90 2.86 2.88 7.1M
2023-07-12 2.85 2.87 2.83 2.85 5.4M
2023-07-11 2.82 2.85 2.77 2.85 11.4M
2023-07-10 2.83 2.84 2.78 2.82 4.1M
2023-07-07 2.80 2.83 2.78 2.80 3.9M
2023-07-06 2.86 2.86 2.76 2.81 6.0M
2023-07-05 2.88 2.88 2.83 2.83 2.0M
2023-07-04 2.90 2.90 2.84 2.88 4.3M
2023-07-03 2.83 2.90 2.83 2.88 4.3M
2023-06-30 2.80 2.85 2.79 2.81 5.6M
2023-06-29 2.81 2.82 2.79 2.82 2.2M
2023-06-28 2.79 2.86 2.77 2.82 5.1M
2023-06-27 2.79 2.80 2.77 2.79 4.0M
2023-06-26 2.73 2.81 2.73 2.79 5.8M
2023-06-23 2.83 2.83 2.66 2.69 5.2M
2023-06-21 2.89 2.89 2.81 2.85 6.7M
2023-06-20 2.97 2.97 2.87 2.89 4.8M
2023-06-19 2.97 2.99 2.93 2.94 3.0M
2023-06-16 2.92 2.97 2.91 2.95 6.2M
2023-06-15 2.90 2.92 2.86 2.92 7.5M
2023-06-14 2.90 2.92 2.87 2.89 5.3M
2023-06-13 2.92 2.92 2.87 2.90 9.4M
2023-06-12 2.95 2.95 2.89 2.92 10.5M
2023-06-09 3.01 3.01 2.96 2.96 3.2M
2023-06-08 3.00 3.00 2.96 2.98 2.9M
2023-06-07 2.99 3.02 2.96 2.98 1.9M
2023-06-06 3.02 3.05 2.96 2.99 13.8M
2023-06-05 3.03 3.06 3.02 3.03 2.1M
2023-06-02 2.98 3.07 2.98 3.06 4.3M
2023-06-01 2.97 2.98 2.93 2.97 3.3M
2023-05-31 3.00 3.00 2.94 2.96 5.9M
2023-05-30 3.01 3.03 2.98 3.00 4.0M
2023-05-29 3.04 3.06 2.98 3.01 7.4M
2023-05-25 3.09 3.09 3.03 3.05 3.8M
2023-05-24 3.14 3.20 3.07 3.09 7.0M
2023-05-23 3.16 3.20 3.14 3.14 2.6M
2023-05-22 3.07 3.23 3.07 3.21 5.2M
2023-05-19 3.12 3.14 3.07 3.08 4.9M
2023-05-18 3.12 3.20 3.10 3.14 4.8M
2023-05-17 3.29 3.35 3.27 3.28 5.7M
2023-05-16 3.30 3.34 3.28 3.31 3.6M
2023-05-15 3.28 3.34 3.26 3.31 4.8M
2023-05-12 3.33 3.33 3.27 3.29 4.0M
2023-05-11 3.31 3.35 3.28 3.33 3.1M
2023-05-10 3.32 3.33 3.27 3.30 5.3M
2023-05-09 3.33 3.42 3.32 3.33 7.8M
2023-05-08 3.29 3.35 3.27 3.34 4.2M
2023-05-05 3.28 3.30 3.25 3.29 4.1M
2023-05-04 3.14 3.29 3.14 3.26 16.5M
2023-05-03 3.14 3.15 3.06 3.10 5.9M
2023-05-02 3.41 3.42 3.11 3.15 12.2M
2023-04-28 3.39 3.45 3.37 3.43 9.5M
2023-04-27 3.38 3.42 3.36 3.39 6.3M
2023-04-26 3.31 3.39 3.29 3.37 8.9M
2023-04-25 3.40 3.41 3.32 3.33 7.9M
2023-04-24 3.38 3.41 3.35 3.38 3.5M
2023-04-21 3.44 3.44 3.37 3.39 4.6M
2023-04-20 3.44 3.47 3.39 3.43 6.1M
2023-04-19 3.47 3.47 3.42 3.43 4.9M
2023-04-18 3.48 3.49 3.46 3.48 4.1M
2023-04-17 3.46 3.50 3.43 3.50 8.9M
2023-04-14 3.43 3.47 3.39 3.46 8.5M
2023-04-13 3.36 3.42 3.36 3.42 4.8M
2023-04-12 3.38 3.39 3.33 3.38 8.3M
2023-04-11 3.37 3.42 3.36 3.40 8.6M
2023-04-06 3.41 3.41 3.33 3.37 5.9M
2023-04-04 3.40 3.43 3.36 3.42 5.5M
2023-04-03 3.41 3.45 3.37 3.40 3.9M
2023-03-31 3.40 3.46 3.40 3.43 5.8M
2023-03-30 3.36 3.40 3.33 3.40 5.8M
2023-03-29 3.41 3.41 3.34 3.37 5.8M
2023-03-28 3.39 3.45 3.35 3.39 6.2M
2023-03-27 3.41 3.45 3.35 3.40 8.4M
2023-03-24 3.45 3.47 3.41 3.41 5.3M
2023-03-23 3.44 3.46 3.38 3.46 4.0M
2023-03-22 3.40 3.48 3.40 3.43 6.1M
2023-03-21 3.40 3.42 3.37 3.41 3.4M
2023-03-20 3.46 3.46 3.38 3.40 4.0M
2023-03-17 3.40 3.48 3.40 3.46 9.3M
2023-03-16 3.44 3.49 3.38 3.39 4.7M
2023-03-15 3.45 3.50 3.45 3.48 1.7M
2023-03-14 3.47 3.52 3.42 3.42 5.0M
2023-03-13 3.46 3.52 3.44 3.49 4.9M
2023-03-10 3.55 3.58 3.46 3.49 6.8M
2023-03-09 3.63 3.70 3.60 3.60 7.1M
2023-03-08 3.68 3.69 3.63 3.66 4.4M
2023-03-07 3.70 3.83 3.68 3.72 9.3M
2023-03-06 3.67 3.73 3.63 3.70 6.8M
2023-03-03 3.59 3.72 3.55 3.67 9.9M
2023-03-02 3.56 3.60 3.54 3.59 6.4M
2023-03-01 3.45 3.58 3.45 3.58 6.4M
2023-02-28 3.42 3.48 3.42 3.44 4.0M
2023-02-27 3.42 3.48 3.42 3.45 5.7M
2023-02-24 3.59 3.60 3.45 3.47 10.4M
2023-02-23 3.68 3.72 3.60 3.60 7.7M
2023-02-22 3.72 3.72 3.66 3.68 6.1M
2023-02-21 3.76 3.82 3.68 3.72 7.4M
2023-02-20 3.62 3.82 3.62 3.78 18.7M
2023-02-17 3.62 3.71 3.62 3.64 5.7M
2023-02-16 3.62 3.72 3.61 3.65 7.2M
2023-02-15 3.67 3.71 3.61 3.61 4.7M
2023-02-14 3.62 3.76 3.60 3.72 13.7M
2023-02-13 3.60 3.63 3.56 3.61 13.8M
2023-02-10 3.59 3.72 3.59 3.63 6.8M
2023-02-09 3.57 3.62 3.52 3.60 4.5M
2023-02-08 3.62 3.67 3.58 3.60 5.3M
2023-02-07 3.58 3.66 3.58 3.62 5.2M
2023-02-06 3.74 3.74 3.59 3.59 8.7M
2023-02-03 3.85 3.88 3.71 3.77 16.6M
2023-02-02 3.68 3.88 3.68 3.88 18.5M
2023-02-01 3.67 3.70 3.60 3.67 8.6M
2023-01-31 3.68 3.72 3.58 3.67 16.7M
2023-01-30 3.80 3.86 3.67 3.67 10.3M
2023-01-27 3.76 3.82 3.72 3.81 4.1M
2023-01-26 3.68 3.77 3.67 3.76 3.2M
2023-01-20 3.64 3.70 3.61 3.68 2.7M
2023-01-19 3.68 3.68 3.57 3.62 3.3M
2023-01-18 3.59 3.73 3.59 3.70 11.9M
2023-01-17 3.57 3.62 3.54 3.57 5.4M
2023-01-16 3.57 3.67 3.55 3.59 7.9M
2023-01-13 3.64 3.68 3.53 3.56 6.7M
2023-01-12 3.55 3.67 3.55 3.63 9.4M
2023-01-11 3.62 3.66 3.52 3.55 16.5M
2023-01-10 3.59 3.78 3.59 3.61 12.2M
2023-01-09 3.72 3.79 3.55 3.61 17.2M
2023-01-06 3.46 3.70 3.45 3.67 23.3M
2023-01-05 3.35 3.46 3.32 3.45 16.0M
2023-01-04 3.27 3.35 3.27 3.32 9.8M
2023-01-03 3.22 3.30 3.16 3.29 8.8M