Shandong Chenming Paper

1812
🏛️ hong-kong →
0.83
Last Update: 2025-09-26
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
2022-12-30 2.46 2.48 2.44 2.47 0.6M
2022-12-29 2.46 2.46 2.42 2.44 2.1M
2022-12-28 2.48 2.50 2.47 2.49 1.1M
2022-12-23 2.48 2.48 2.42 2.46 1.8M
2022-12-22 2.50 2.50 2.44 2.49 1.2M
2022-12-21 2.46 2.48 2.42 2.48 0.7M
2022-12-20 2.47 2.49 2.42 2.46 3.3M
2022-12-19 2.58 2.61 2.48 2.49 2.6M
2022-12-16 2.60 2.62 2.56 2.58 2.7M
2022-12-15 2.70 2.70 2.59 2.59 5.6M
2022-12-14 2.60 2.77 2.58 2.70 12.8M
2022-12-13 2.53 2.62 2.51 2.62 7.4M
2022-12-12 2.52 2.56 2.52 2.54 3.0M
2022-12-09 2.47 2.52 2.47 2.52 3.8M
2022-12-08 2.49 2.49 2.45 2.47 1.6M
2022-12-07 2.51 2.54 2.44 2.48 3.4M
2022-12-06 2.48 2.53 2.48 2.53 4.0M
2022-12-05 2.48 2.52 2.46 2.51 3.4M
2022-12-02 2.50 2.50 2.44 2.46 1.4M
2022-12-01 2.53 2.54 2.46 2.48 2.2M
2022-11-30 2.44 2.51 2.44 2.49 3.8M
2022-11-29 2.39 2.44 2.39 2.44 1.7M
2022-11-28 2.42 2.42 2.33 2.39 1.8M
2022-11-25 2.41 2.44 2.40 2.43 1.3M
2022-11-24 2.41 2.44 2.41 2.44 1.0M
2022-11-23 2.42 2.42 2.38 2.40 1.0M
2022-11-22 2.42 2.43 2.38 2.41 2.2M
2022-11-21 2.40 2.42 2.38 2.42 1.5M
2022-11-18 2.46 2.46 2.41 2.44 1.8M
2022-11-17 2.46 2.46 2.40 2.43 2.2M
2022-11-16 2.47 2.48 2.40 2.45 3.2M
2022-11-15 2.42 2.49 2.42 2.48 5.7M
2022-11-14 2.40 2.46 2.40 2.42 5.1M
2022-11-11 2.39 2.42 2.37 2.38 2.2M
2022-11-10 2.33 2.35 2.31 2.35 2.6M
2022-11-09 2.38 2.39 2.35 2.37 0.8M
2022-11-08 2.38 2.38 2.32 2.37 0.7M
2022-11-07 2.27 2.38 2.27 2.38 3.1M
2022-11-04 2.25 2.31 2.25 2.30 3.1M
2022-11-03 2.26 2.27 2.25 2.26 1.5M
2022-11-02 2.23 2.29 2.23 2.29 1.5M
2022-11-01 2.22 2.26 2.18 2.25 2.3M
2022-10-31 2.20 2.23 2.13 2.22 4.2M
2022-10-28 2.23 2.26 2.21 2.26 2.4M
2022-10-27 2.22 2.29 2.22 2.28 2.8M
2022-10-26 2.13 2.21 2.13 2.21 1.5M
2022-10-25 2.10 2.16 2.10 2.15 2.0M
2022-10-24 2.21 2.21 2.09 2.12 2.5M
2022-10-21 2.20 2.21 2.18 2.21 1.2M
2022-10-20 2.20 2.20 2.16 2.18 4.8M
2022-10-19 2.21 2.22 2.13 2.20 1.7M
2022-10-18 2.20 2.22 2.20 2.21 1.0M
2022-10-17 2.22 2.22 2.18 2.20 1.5M
2022-10-14 2.19 2.25 2.19 2.23 1.7M
2022-10-13 2.18 2.19 2.14 2.18 1.1M
2022-10-12 2.16 2.19 2.15 2.18 1.3M
2022-10-11 2.19 2.19 2.16 2.16 0.8M
2022-10-10 2.23 2.23 2.18 2.18 3.4M
2022-10-07 2.20 2.27 2.19 2.25 0.4M
2022-10-06 2.23 2.23 2.20 2.22 0.0M
2022-10-05 2.17 2.24 2.17 2.23 0.5M
2022-10-03 2.17 2.18 2.13 2.13 0.2M
2022-09-30 2.18 2.20 2.15 2.17 0.6M
2022-09-29 2.25 2.25 2.17 2.17 0.6M
2022-09-28 2.25 2.25 2.20 2.20 1.7M
2022-09-27 2.27 2.27 2.22 2.27 1.3M
2022-09-26 2.26 2.31 2.23 2.26 1.1M
2022-09-23 2.33 2.34 2.28 2.28 1.6M
2022-09-22 2.36 2.36 2.30 2.32 2.2M
2022-09-21 2.39 2.39 2.36 2.36 1.9M
2022-09-20 2.41 2.42 2.38 2.39 4.7M
2022-09-19 2.46 2.46 2.37 2.40 3.2M
2022-09-16 2.48 2.48 2.43 2.44 2.6M
2022-09-15 2.52 2.53 2.44 2.48 2.6M
2022-09-14 2.50 2.53 2.45 2.49 2.8M
2022-09-13 2.48 2.55 2.48 2.53 1.5M
2022-09-09 2.45 2.50 2.45 2.50 1.0M
2022-09-08 2.47 2.49 2.45 2.47 0.8M
2022-09-07 2.49 2.49 2.43 2.47 1.8M
2022-09-06 2.48 2.49 2.44 2.49 1.8M
2022-09-05 2.49 2.52 2.45 2.47 2.2M
2022-09-02 2.54 2.55 2.48 2.51 3.1M
2022-09-01 2.59 2.59 2.52 2.54 1.2M
2022-08-31 2.56 2.61 2.54 2.58 1.2M
2022-08-30 2.61 2.61 2.58 2.59 0.6M
2022-08-29 2.60 2.60 2.57 2.60 0.8M
2022-08-26 2.62 2.62 2.60 2.60 0.5M
2022-08-25 2.55 2.63 2.54 2.62 1.2M
2022-08-24 2.62 2.62 2.56 2.57 0.9M
2022-08-23 2.64 2.65 2.60 2.60 0.8M
2022-08-22 2.67 2.67 2.60 2.65 1.9M
2022-08-19 2.63 2.66 2.63 2.65 1.1M
2022-08-18 2.69 2.69 2.63 2.63 0.5M
2022-08-17 2.68 2.68 2.65 2.68 0.5M
2022-08-16 2.69 2.69 2.66 2.66 0.8M
2022-08-15 2.69 2.69 2.66 2.68 0.9M
2022-08-12 2.69 2.71 2.67 2.71 1.2M
2022-08-11 2.67 2.69 2.66 2.69 0.6M
2022-08-10 2.68 2.70 2.64 2.67 1.4M
2022-08-09 2.72 2.72 2.68 2.68 0.6M
2022-08-08 2.67 2.75 2.66 2.72 1.8M
2022-08-05 2.64 2.69 2.62 2.69 1.4M
2022-08-04 2.65 2.67 2.61 2.63 1.4M
2022-08-03 2.68 2.69 2.61 2.65 1.5M
2022-08-02 2.72 2.73 2.63 2.66 3.3M
2022-08-01 2.74 2.76 2.72 2.74 0.8M
2022-07-29 2.80 2.81 2.74 2.76 0.9M
2022-07-28 2.77 2.80 2.76 2.79 0.8M
2022-07-27 2.76 2.77 2.75 2.75 1.0M
2022-07-26 2.78 2.80 2.74 2.76 1.3M
2022-07-25 2.79 2.79 2.76 2.77 0.7M
2022-07-22 2.83 2.83 2.77 2.80 0.7M
2022-07-21 2.81 2.83 2.77 2.81 1.2M
2022-07-20 2.85 2.85 2.78 2.81 0.7M
2022-07-19 2.80 2.83 2.80 2.83 1.4M
2022-07-18 2.75 2.83 2.70 2.80 3.0M
2022-07-15 2.81 2.81 2.75 2.77 2.1M
2022-07-14 2.85 2.85 2.80 2.82 1.8M
2022-07-13 2.86 2.86 2.83 2.84 1.2M
2022-07-12 2.86 2.86 2.84 2.85 0.7M
2022-07-11 2.89 2.90 2.83 2.84 3.6M
2022-07-08 2.90 2.90 2.87 2.88 1.5M
2022-07-07 2.90 2.90 2.87 2.88 0.8M
2022-07-06 2.95 2.95 2.86 2.89 2.8M
2022-07-05 2.96 2.97 2.92 2.93 1.6M
2022-07-04 2.99 2.99 2.91 2.94 2.2M
2022-06-30 3.00 3.00 2.96 2.99 1.0M
2022-06-29 3.01 3.03 2.98 3.00 2.3M
2022-06-28 2.98 3.03 2.96 3.01 4.5M
2022-06-27 2.94 3.00 2.92 2.97 4.7M
2022-06-24 2.93 2.94 2.90 2.92 3.4M
2022-06-23 2.91 2.94 2.90 2.93 1.3M
2022-06-22 2.98 2.98 2.90 2.91 1.3M
2022-06-21 2.95 2.98 2.93 2.97 2.8M
2022-06-20 2.95 2.96 2.92 2.95 1.2M
2022-06-17 2.94 2.95 2.88 2.95 3.2M
2022-06-16 2.89 3.00 2.89 2.91 7.0M
2022-06-15 2.91 2.96 2.86 2.89 5.5M
2022-06-14 2.90 2.90 2.85 2.89 2.5M
2022-06-13 2.96 2.96 2.89 2.90 3.7M
2022-06-10 2.96 2.98 2.92 2.97 3.0M
2022-06-09 3.03 3.03 2.97 2.97 4.0M
2022-06-08 2.99 3.05 2.98 3.03 4.5M
2022-06-07 2.99 2.99 2.95 2.99 1.9M
2022-06-06 3.00 3.01 2.94 2.99 2.6M
2022-06-02 3.01 3.02 2.95 3.00 2.3M
2022-06-01 3.03 3.04 3.00 3.02 2.1M
2022-05-31 2.97 3.02 2.96 3.02 3.3M
2022-05-30 2.96 2.98 2.94 2.96 2.1M
2022-05-27 2.95 2.95 2.92 2.94 1.5M
2022-05-26 2.89 2.95 2.85 2.94 4.2M
2022-05-25 2.85 2.89 2.85 2.88 1.6M
2022-05-24 2.92 2.93 2.84 2.85 4.0M
2022-05-23 2.92 2.94 2.88 2.92 3.0M
2022-05-20 2.89 2.93 2.88 2.91 4.7M
2022-05-19 2.90 2.90 2.85 2.88 2.6M
2022-05-18 2.95 2.96 2.91 2.94 1.3M
2022-05-17 2.92 2.95 2.90 2.95 1.7M
2022-05-16 2.92 2.94 2.89 2.91 1.5M
2022-05-13 2.94 2.94 2.87 2.90 1.8M
2022-05-12 2.90 2.95 2.89 2.89 2.1M
2022-05-11 2.93 3.03 2.90 2.93 5.5M
2022-05-10 2.98 3.07 2.87 2.92 17.0M
2022-05-06 2.80 2.83 2.78 2.79 3.0M
2022-05-05 2.91 2.92 2.84 2.87 4.5M
2022-05-04 2.96 3.01 2.91 2.93 0.6M
2022-05-03 3.03 3.03 2.90 2.96 1.7M
2022-04-29 2.99 3.16 2.94 3.11 1.3M
2022-04-28 2.89 2.98 2.89 2.96 1.4M
2022-04-27 2.84 2.88 2.78 2.86 8.9M
2022-04-26 2.85 2.86 2.74 2.83 6.3M
2022-04-25 2.92 2.95 2.80 2.83 7.8M
2022-04-22 2.93 2.99 2.85 2.94 5.7M
2022-04-21 3.04 3.04 2.92 2.94 4.6M
2022-04-20 3.08 3.08 3.00 3.03 5.7M
2022-04-19 3.10 3.10 3.05 3.08 2.7M
2022-04-14 3.08 3.14 3.05 3.11 2.5M
2022-04-13 3.05 3.12 3.03 3.05 3.0M
2022-04-12 3.15 3.15 3.02 3.10 6.1M
2022-04-11 3.19 3.19 3.10 3.13 4.5M
2022-04-08 3.21 3.23 3.17 3.21 2.9M
2022-04-07 3.31 3.31 3.18 3.21 3.2M
2022-04-06 3.32 3.38 3.24 3.30 5.7M
2022-04-04 3.20 3.35 3.20 3.31 2.5M
2022-04-01 3.10 3.25 3.05 3.20 2.6M
2022-03-31 3.31 3.33 3.07 3.11 8.6M
2022-03-30 3.40 3.45 3.38 3.44 5.4M
2022-03-29 3.43 3.43 3.35 3.39 3.0M
2022-03-28 3.36 3.44 3.32 3.39 4.2M
2022-03-25 3.43 3.47 3.35 3.36 5.3M
2022-03-24 3.46 3.47 3.42 3.45 3.5M
2022-03-23 3.45 3.49 3.42 3.45 5.0M
2022-03-22 3.43 3.48 3.37 3.45 6.8M
2022-03-21 3.54 3.55 3.37 3.40 8.7M
2022-03-18 3.54 3.55 3.44 3.53 8.9M
2022-03-17 3.49 3.56 3.43 3.50 9.7M
2022-03-16 3.37 3.55 3.25 3.42 15.0M
2022-03-15 3.49 3.53 3.24 3.34 11.2M
2022-03-14 3.74 3.77 3.47 3.51 8.1M
2022-03-11 3.83 3.83 3.64 3.77 7.0M
2022-03-10 3.73 3.90 3.73 3.83 8.0M
2022-03-09 3.69 3.83 3.55 3.69 6.3M
2022-03-08 3.89 3.89 3.64 3.69 6.5M
2022-03-07 3.90 3.91 3.78 3.86 7.8M
2022-03-04 3.90 3.91 3.83 3.86 3.6M
2022-03-03 3.78 3.95 3.78 3.91 9.2M
2022-03-02 3.78 3.78 3.72 3.74 2.0M
2022-03-01 3.75 3.81 3.73 3.75 1.7M
2022-02-28 3.86 3.86 3.73 3.77 2.8M
2022-02-25 3.84 3.87 3.80 3.81 2.6M
2022-02-24 3.87 3.93 3.77 3.80 6.6M
2022-02-23 3.84 3.90 3.82 3.85 4.1M
2022-02-22 3.93 3.93 3.83 3.84 5.2M
2022-02-21 3.78 3.95 3.75 3.93 8.3M
2022-02-18 3.76 3.80 3.76 3.79 1.6M
2022-02-17 3.81 3.81 3.73 3.76 3.1M
2022-02-16 3.73 3.81 3.73 3.80 2.1M
2022-02-15 3.75 3.77 3.70 3.76 3.6M
2022-02-14 3.88 3.88 3.76 3.78 2.8M
2022-02-11 3.81 3.90 3.79 3.84 4.7M
2022-02-10 3.75 3.85 3.75 3.84 4.5M
2022-02-09 3.72 3.80 3.72 3.77 3.2M
2022-02-08 3.70 3.77 3.69 3.73 2.3M
2022-02-07 3.65 3.75 3.60 3.70 3.7M
2022-02-04 3.56 3.70 3.55 3.63 2.8M
2022-01-31 3.59 3.60 3.53 3.56 0.5M
2022-01-28 3.55 3.58 3.48 3.54 2.7M
2022-01-27 3.72 3.72 3.59 3.60 2.6M
2022-01-26 3.74 3.77 3.71 3.72 3.5M
2022-01-25 3.84 3.84 3.70 3.71 5.6M
2022-01-24 3.90 3.92 3.84 3.86 3.3M
2022-01-21 3.94 3.94 3.89 3.91 3.5M
2022-01-20 3.90 3.93 3.87 3.93 6.4M
2022-01-19 3.83 3.91 3.82 3.87 4.0M
2022-01-18 3.80 3.87 3.79 3.84 3.3M
2022-01-17 3.85 3.85 3.77 3.80 2.2M
2022-01-14 3.86 3.86 3.80 3.84 4.1M
2022-01-13 3.92 4.01 3.87 3.89 9.0M
2022-01-12 3.90 3.92 3.86 3.92 2.8M
2022-01-11 3.86 3.93 3.85 3.88 6.5M
2022-01-10 3.86 3.92 3.82 3.89 6.1M
2022-01-07 3.83 3.85 3.78 3.84 5.3M
2022-01-06 3.82 3.82 3.74 3.78 2.7M
2022-01-05 3.84 3.84 3.77 3.80 2.7M
2022-01-04 3.85 3.88 3.79 3.83 4.6M
2022-01-03 3.76 3.91 3.76 3.90 2.7M