China Sanjiang Fine Chemicals

2198
🏛️ hong-kong →
2.57
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
2021-12-31 2.52 2.55 2.48 2.55 0.9M
2021-12-30 2.47 2.51 2.45 2.51 0.9M
2021-12-29 2.50 2.50 2.44 2.46 0.3M
2021-12-28 2.50 2.51 2.45 2.48 0.9M
2021-12-24 2.49 2.49 2.46 2.49 0.4M
2021-12-23 2.44 2.49 2.42 2.48 0.9M
2021-12-22 2.45 2.45 2.41 2.42 0.6M
2021-12-21 2.38 2.44 2.36 2.44 0.9M
2021-12-20 2.40 2.41 2.33 2.35 1.5M
2021-12-17 2.41 2.45 2.37 2.42 1.3M
2021-12-16 2.38 2.42 2.35 2.39 1.6M
2021-12-15 2.40 2.44 2.35 2.35 2.2M
2021-12-14 2.46 2.46 2.35 2.40 1.9M
2021-12-13 2.54 2.57 2.46 2.46 2.1M
2021-12-10 2.53 2.56 2.50 2.53 1.9M
2021-12-09 2.54 2.58 2.52 2.56 1.9M
2021-12-08 2.47 2.53 2.45 2.52 1.8M
2021-12-07 2.49 2.50 2.42 2.45 1.7M
2021-12-06 2.43 2.50 2.41 2.46 2.3M
2021-12-03 2.49 2.49 2.37 2.44 1.8M
2021-12-02 2.48 2.48 2.40 2.44 1.9M
2021-12-01 2.39 2.50 2.38 2.46 3.1M
2021-11-30 2.30 2.39 2.29 2.39 13.4M
2021-11-29 2.36 2.40 2.30 2.30 2.2M
2021-11-26 2.35 2.44 2.33 2.33 2.0M
2021-11-25 2.32 2.44 2.32 2.37 2.1M
2021-11-24 2.31 2.38 2.30 2.32 1.9M
2021-11-23 2.30 2.37 2.30 2.31 2.0M
2021-11-22 2.35 2.40 2.31 2.32 3.3M
2021-11-19 2.30 2.39 2.28 2.39 2.4M
2021-11-18 2.29 2.31 2.28 2.28 2.4M
2021-11-17 2.33 2.33 2.29 2.29 1.7M
2021-11-16 2.36 2.36 2.31 2.32 2.0M
2021-11-15 2.35 2.36 2.31 2.33 1.8M
2021-11-12 2.47 2.47 2.33 2.35 3.3M
2021-11-11 2.35 2.48 2.35 2.47 2.4M
2021-11-10 2.34 2.35 2.28 2.31 1.2M
2021-11-09 2.28 2.31 2.27 2.29 0.6M
2021-11-08 2.32 2.36 2.27 2.28 1.4M
2021-11-05 2.36 2.40 2.30 2.30 1.7M
2021-11-04 2.42 2.42 2.37 2.42 0.7M
2021-11-03 2.41 2.44 2.33 2.43 2.4M
2021-11-02 2.44 2.44 2.33 2.38 1.9M
2021-11-01 2.38 2.41 2.34 2.40 1.6M
2021-10-29 2.40 2.41 2.33 2.34 1.7M
2021-10-28 2.49 2.50 2.37 2.39 3.2M
2021-10-27 2.55 2.57 2.45 2.53 1.7M
2021-10-26 2.57 2.57 2.45 2.54 3.1M
2021-10-25 2.45 2.56 2.45 2.56 4.6M
2021-10-22 2.39 2.46 2.39 2.44 2.6M
2021-10-21 2.35 2.53 2.28 2.39 29.2M
2021-10-20 2.38 2.41 2.35 2.36 2.7M
2021-10-19 2.28 2.42 2.28 2.38 4.6M
2021-10-18 2.49 2.49 2.27 2.28 6.8M
2021-10-15 2.63 2.64 2.49 2.49 5.5M
2021-10-12 2.70 2.71 2.62 2.63 4.7M
2021-10-11 2.73 2.73 2.70 2.72 0.3M
2021-10-08 2.76 2.92 2.70 2.70 4.5M
2021-10-07 2.75 2.75 2.71 2.73 0.9M
2021-10-06 2.72 2.75 2.70 2.74 1.3M
2021-10-05 2.71 2.73 2.69 2.72 1.0M
2021-10-04 2.73 2.76 2.71 2.72 0.5M
2021-09-30 2.73 2.75 2.71 2.73 1.7M
2021-09-29 2.73 2.74 2.70 2.70 1.8M
2021-09-28 2.75 2.78 2.73 2.75 0.8M
2021-09-27 2.71 2.77 2.71 2.72 1.8M
2021-09-24 2.84 2.87 2.71 2.71 2.0M
2021-09-23 2.78 2.87 2.78 2.78 1.4M
2021-09-21 2.71 2.79 2.71 2.77 0.5M
2021-09-20 2.80 2.80 2.70 2.70 2.3M
2021-09-17 2.74 2.84 2.74 2.83 2.5M
2021-09-16 2.78 2.80 2.70 2.74 4.0M
2021-09-15 2.88 2.88 2.78 2.81 3.4M
2021-09-14 2.93 2.98 2.87 2.88 3.3M
2021-09-13 3.08 3.11 3.02 3.05 5.0M
2021-09-10 3.09 3.14 3.09 3.09 3.2M
2021-09-09 3.08 3.13 3.08 3.10 3.8M
2021-09-08 3.08 3.13 3.03 3.08 3.6M
2021-09-07 2.89 3.09 2.89 3.08 5.7M
2021-09-06 2.95 2.95 2.84 2.87 9.6M
2021-09-03 2.99 3.05 2.90 2.90 5.2M
2021-09-02 3.03 3.06 2.98 2.98 2.9M
2021-09-01 3.06 3.09 3.03 3.04 1.2M
2021-08-31 2.94 3.11 2.94 3.11 3.1M
2021-08-30 2.91 2.96 2.85 2.94 3.0M
2021-08-27 3.20 3.20 2.86 2.93 11.3M
2021-08-26 3.38 3.38 3.24 3.26 1.9M
2021-08-25 3.20 3.35 3.18 3.34 5.3M
2021-08-24 3.13 3.21 3.13 3.20 1.1M
2021-08-23 3.14 3.18 3.09 3.13 1.6M
2021-08-20 3.09 3.09 2.97 3.07 3.3M
2021-08-19 3.17 3.19 3.06 3.09 1.5M
2021-08-18 3.15 3.21 3.15 3.18 1.2M
2021-08-17 3.27 3.28 3.15 3.16 4.0M
2021-08-16 3.24 3.34 3.24 3.29 3.3M
2021-08-13 3.27 3.29 3.20 3.24 1.6M
2021-08-12 3.18 3.28 3.15 3.26 3.9M
2021-08-11 3.12 3.18 3.08 3.16 3.6M
2021-08-10 3.09 3.11 3.03 3.07 1.6M
2021-08-09 3.01 3.13 2.99 3.05 1.7M
2021-08-06 3.07 3.07 2.99 2.99 1.8M
2021-08-05 3.17 3.17 3.00 3.05 2.3M
2021-08-04 3.12 3.19 3.07 3.18 3.5M
2021-08-03 3.14 3.14 3.05 3.08 1.3M
2021-08-02 2.92 3.15 2.92 3.14 3.1M
2021-07-30 2.99 2.99 2.83 2.97 1.1M
2021-07-29 3.02 3.02 2.92 2.92 1.5M
2021-07-28 2.88 2.97 2.85 2.94 2.1M
2021-07-27 3.08 3.14 2.85 2.90 4.0M
2021-07-26 3.01 3.09 2.99 3.03 3.7M
2021-07-23 3.14 3.16 3.03 3.03 3.0M
2021-07-22 3.12 3.21 3.04 3.14 2.0M
2021-07-21 3.16 3.19 3.11 3.13 1.5M
2021-07-20 3.20 3.21 3.11 3.17 2.6M
2021-07-19 3.27 3.30 3.17 3.21 1.8M
2021-07-16 3.27 3.29 3.21 3.27 1.9M
2021-07-15 3.26 3.33 3.23 3.30 2.6M
2021-07-14 3.44 3.44 3.17 3.19 5.0M
2021-07-13 3.28 3.45 3.25 3.44 4.2M
2021-07-12 3.24 3.28 3.16 3.25 1.9M
2021-07-09 3.17 3.26 3.13 3.19 3.6M
2021-07-08 3.47 3.47 3.20 3.27 4.0M
2021-07-07 3.43 3.44 3.30 3.40 3.5M
2021-07-06 3.38 3.47 3.33 3.45 5.8M
2021-07-05 3.20 3.36 3.20 3.34 5.9M
2021-07-02 3.18 3.25 3.12 3.19 5.3M
2021-06-30 2.98 3.15 2.98 3.15 7.7M
2021-06-29 3.02 3.07 2.99 2.99 2.1M
2021-06-28 3.00 3.05 3.00 3.03 0.5M
2021-06-25 2.99 3.04 2.97 3.03 2.1M
2021-06-24 2.98 3.01 2.95 2.99 1.6M
2021-06-23 3.01 3.04 2.98 2.99 2.0M
2021-06-22 3.00 3.03 2.99 3.03 1.5M
2021-06-21 3.03 3.10 2.99 3.00 1.9M
2021-06-18 3.17 3.17 2.98 3.03 4.2M
2021-06-17 3.05 3.05 3.00 3.02 1.5M
2021-06-16 3.14 3.16 3.01 3.03 3.6M
2021-06-15 3.18 3.21 3.14 3.15 1.5M
2021-06-11 3.14 3.19 3.10 3.18 2.2M
2021-06-10 3.17 3.17 3.11 3.14 2.0M
2021-06-09 3.11 3.12 3.07 3.12 3.4M
2021-06-08 3.14 3.17 3.08 3.11 3.2M
2021-06-07 3.27 3.30 3.11 3.14 2.8M
2021-06-04 3.27 3.31 3.24 3.27 2.5M
2021-06-03 3.26 3.34 3.24 3.29 4.7M
2021-06-02 3.19 3.29 3.16 3.26 4.4M
2021-06-01 3.17 3.22 3.16 3.20 2.0M
2021-05-31 3.26 3.30 3.17 3.19 2.2M
2021-05-28 3.23 3.29 3.18 3.26 4.3M
2021-05-27 3.18 3.22 3.17 3.18 11.1M
2021-05-26 3.17 3.22 3.16 3.18 2.9M
2021-05-25 3.10 3.23 3.10 3.16 2.7M
2021-05-24 3.17 3.23 3.07 3.10 3.5M
2021-05-21 3.25 3.29 3.16 3.18 3.7M
2021-05-20 3.32 3.42 3.24 3.26 2.6M
2021-05-18 3.30 3.39 3.30 3.36 5.0M
2021-05-17 3.20 3.37 3.20 3.30 2.8M
2021-05-14 3.35 3.35 3.19 3.20 4.0M
2021-05-13 3.29 3.35 3.18 3.35 7.9M
2021-05-12 3.39 3.40 3.29 3.35 5.5M
2021-05-11 3.48 3.49 3.38 3.42 3.5M
2021-05-10 3.51 3.59 3.48 3.52 2.1M
2021-05-07 3.62 3.62 3.50 3.51 2.7M
2021-05-06 3.62 3.68 3.51 3.62 2.6M
2021-05-05 3.63 3.70 3.62 3.62 1.4M
2021-05-04 3.60 3.72 3.57 3.67 2.9M
2021-05-03 3.65 3.65 3.47 3.54 2.6M
2021-04-30 3.63 3.65 3.53 3.65 3.7M
2021-04-29 3.74 3.74 3.46 3.63 8.9M
2021-04-28 4.05 4.07 3.97 4.04 5.4M
2021-04-27 4.16 4.16 4.02 4.05 4.0M
2021-04-26 3.93 4.16 3.93 4.13 8.7M
2021-04-23 3.84 3.94 3.81 3.93 3.2M
2021-04-22 3.87 3.89 3.79 3.84 3.3M
2021-04-21 3.83 3.85 3.78 3.84 2.2M
2021-04-20 3.93 3.93 3.81 3.85 4.2M
2021-04-19 3.97 3.99 3.88 3.93 3.4M
2021-04-16 3.69 3.94 3.67 3.93 8.1M
2021-04-15 3.64 3.69 3.62 3.69 1.2M
2021-04-14 3.67 3.68 3.60 3.66 1.5M
2021-04-13 3.66 3.67 3.60 3.64 2.0M
2021-04-12 3.70 3.72 3.62 3.66 3.7M
2021-04-09 3.73 3.74 3.63 3.68 2.2M
2021-04-08 3.63 3.72 3.59 3.71 3.0M
2021-04-07 3.68 3.68 3.57 3.63 3.0M
2021-04-01 3.64 3.67 3.55 3.64 4.0M
2021-03-31 3.69 3.72 3.56 3.64 5.2M
2021-03-30 3.68 3.72 3.60 3.69 3.7M
2021-03-29 3.81 3.85 3.61 3.61 8.5M
2021-03-26 3.67 3.87 3.67 3.82 7.5M
2021-03-25 3.65 3.74 3.50 3.67 9.5M
2021-03-24 3.80 3.81 3.60 3.62 11.5M
2021-03-23 4.30 4.31 3.78 3.87 19.6M
2021-03-22 4.35 4.58 4.19 4.24 12.9M
2021-03-19 4.36 4.39 4.19 4.31 33.1M
2021-03-18 4.38 4.50 4.32 4.44 8.1M
2021-03-17 4.43 4.45 4.26 4.30 6.8M
2021-03-16 4.40 4.48 4.24 4.43 8.7M
2021-03-15 4.04 4.40 4.02 4.40 20.1M
2021-03-12 3.98 4.17 3.94 4.00 15.5M
2021-03-11 3.99 4.08 3.88 3.98 9.7M
2021-03-10 3.60 4.01 3.60 3.98 24.9M
2021-03-09 3.46 3.65 3.32 3.59 10.4M
2021-03-08 3.68 3.69 3.32 3.40 7.4M
2021-03-05 3.63 3.68 3.46 3.58 7.0M
2021-03-04 3.59 3.78 3.56 3.71 15.3M
2021-03-03 3.59 3.68 3.47 3.64 6.4M
2021-03-02 3.49 3.72 3.45 3.53 7.2M
2021-03-01 3.53 3.53 3.31 3.47 5.1M
2021-02-26 3.27 3.46 3.25 3.45 9.5M
2021-02-25 3.45 3.60 3.38 3.46 9.1M
2021-02-24 3.88 3.96 3.27 3.36 32.5M
2021-02-23 3.82 4.08 3.78 3.88 27.0M
2021-02-22 3.75 4.08 3.74 3.82 31.5M
2021-02-19 3.66 3.71 3.54 3.67 10.6M
2021-02-18 3.81 3.82 3.60 3.64 10.2M
2021-02-17 3.82 3.83 3.71 3.80 6.1M
2021-02-16 3.82 3.96 3.74 3.82 7.4M
2021-02-11 3.70 3.84 3.64 3.82 6.0M
2021-02-10 3.82 3.82 3.50 3.64 9.0M
2021-02-09 3.59 3.85 3.59 3.82 12.9M
2021-02-08 3.94 3.94 3.40 3.53 25.5M
2021-02-05 3.88 3.98 3.75 3.94 28.3M
2021-02-04 3.64 3.80 3.41 3.71 18.7M
2021-02-03 3.40 3.82 3.28 3.64 39.5M
2021-02-02 3.03 3.39 2.96 3.38 26.3M
2021-02-01 2.68 3.00 2.68 2.99 14.3M
2021-01-29 2.58 2.73 2.57 2.69 2.7M
2021-01-28 2.69 2.69 2.57 2.58 3.0M
2021-01-27 2.70 2.73 2.63 2.69 2.1M
2021-01-26 2.78 2.80 2.69 2.72 1.7M
2021-01-25 2.86 2.86 2.74 2.78 3.9M
2021-01-22 2.91 2.98 2.78 2.83 5.2M
2021-01-21 3.00 3.06 2.78 2.89 21.9M
2021-01-20 2.63 2.65 2.57 2.61 1.7M
2021-01-19 2.52 2.62 2.52 2.61 1.7M
2021-01-18 2.51 2.56 2.50 2.54 0.5M
2021-01-15 2.54 2.56 2.50 2.54 1.2M
2021-01-14 2.51 2.57 2.51 2.56 1.7M
2021-01-13 2.51 2.57 2.50 2.54 1.4M
2021-01-12 2.53 2.53 2.43 2.51 2.1M
2021-01-11 2.50 2.54 2.46 2.48 1.8M
2021-01-08 2.49 2.52 2.46 2.52 1.4M
2021-01-07 2.53 2.54 2.49 2.51 0.5M
2021-01-06 2.52 2.55 2.50 2.53 2.3M
2021-01-05 2.44 2.51 2.38 2.49 2.3M
2021-01-04 2.40 2.45 2.35 2.44 2.4M