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
2022-12-30 1.39 1.47 1.38 1.40 0.1M
2022-12-29 1.36 1.36 1.34 1.35 0.1M
2022-12-28 1.37 1.43 1.37 1.39 0.2M
2022-12-23 1.32 1.36 1.32 1.34 0.1M
2022-12-22 1.38 1.39 1.32 1.32 0.2M
2022-12-21 1.35 1.38 1.32 1.35 0.2M
2022-12-20 1.39 1.39 1.31 1.35 0.4M
2022-12-19 1.45 1.45 1.35 1.37 0.1M
2022-12-16 1.44 1.48 1.44 1.44 0.2M
2022-12-15 1.46 1.48 1.44 1.48 0.1M
2022-12-14 1.45 1.48 1.45 1.48 0.1M
2022-12-13 1.45 1.48 1.45 1.47 0.1M
2022-12-12 1.45 1.49 1.43 1.45 0.2M
2022-12-09 1.46 1.48 1.43 1.45 0.4M
2022-12-08 1.44 1.50 1.44 1.45 0.2M
2022-12-07 1.51 1.52 1.43 1.44 0.2M
2022-12-06 1.48 1.51 1.46 1.49 0.2M
2022-12-05 1.46 1.50 1.46 1.49 0.4M
2022-12-02 1.43 1.50 1.43 1.46 0.1M
2022-12-01 1.44 1.50 1.43 1.46 0.2M
2022-11-30 1.46 1.51 1.43 1.43 0.2M
2022-11-29 1.45 1.48 1.42 1.47 0.1M
2022-11-28 1.47 1.49 1.42 1.45 0.0M
2022-11-25 1.55 1.55 1.47 1.52 0.1M
2022-11-24 1.55 1.55 1.48 1.55 0.1M
2022-11-23 1.52 1.55 1.45 1.55 0.2M
2022-11-22 1.45 1.51 1.43 1.51 0.1M
2022-11-21 1.45 1.50 1.45 1.50 0.1M
2022-11-18 1.42 1.51 1.42 1.50 0.5M
2022-11-17 1.46 1.47 1.40 1.41 0.0M
2022-11-16 1.44 1.48 1.43 1.43 0.2M
2022-11-15 1.49 1.49 1.42 1.45 0.6M
2022-11-14 1.42 1.48 1.42 1.48 0.7M
2022-11-11 1.41 1.42 1.38 1.42 0.3M
2022-11-10 1.35 1.41 1.35 1.41 0.0M
2022-11-09 1.41 1.42 1.37 1.39 0.1M
2022-11-08 1.40 1.41 1.38 1.41 0.4M
2022-11-07 1.33 1.40 1.28 1.36 0.2M
2022-11-04 1.30 1.39 1.30 1.34 0.5M
2022-11-03 1.38 1.38 1.29 1.32 2.2M
2022-11-02 1.39 1.39 1.39 1.39 0.0M
2022-11-01 1.34 1.45 1.34 1.39 0.3M
2022-10-31 1.39 1.39 1.35 1.36 0.2M
2022-10-28 1.39 1.39 1.36 1.36 0.8M
2022-10-27 1.49 1.49 1.41 1.43 0.2M
2022-10-26 1.42 1.49 1.42 1.47 0.2M
2022-10-25 1.50 1.50 1.41 1.42 1.1M
2022-10-24 1.52 1.57 1.43 1.48 1.6M
2022-10-21 1.50 1.56 1.50 1.52 0.4M
2022-10-20 1.60 1.60 1.50 1.56 0.4M
2022-10-19 1.56 1.59 1.56 1.59 0.1M
2022-10-18 1.57 1.59 1.56 1.56 0.1M
2022-10-17 1.55 1.57 1.51 1.55 0.2M
2022-10-14 1.47 1.57 1.47 1.55 0.5M
2022-10-13 1.52 1.56 1.50 1.51 1.2M
2022-10-12 1.56 1.57 1.50 1.54 1.0M
2022-10-11 1.57 1.57 1.50 1.54 1.1M
2022-10-10 1.59 1.59 1.55 1.56 1.1M
2022-10-07 1.58 1.58 1.52 1.57 0.3M
2022-10-06 1.58 1.59 1.54 1.57 0.3M
2022-10-05 1.55 1.59 1.55 1.56 0.3M
2022-10-03 1.56 1.58 1.54 1.57 0.3M
2022-09-30 1.58 1.61 1.54 1.59 0.9M
2022-09-29 1.58 1.60 1.56 1.58 2.1M
2022-09-28 1.58 1.61 1.58 1.59 1.1M
2022-09-27 1.58 1.63 1.58 1.63 0.8M
2022-09-26 1.60 1.62 1.58 1.60 0.6M
2022-09-23 1.61 1.64 1.61 1.64 0.4M
2022-09-22 1.60 1.62 1.57 1.62 0.4M
2022-09-21 1.58 1.61 1.58 1.59 0.9M
2022-09-20 1.64 1.65 1.62 1.63 0.2M
2022-09-19 1.62 1.65 1.54 1.64 0.6M
2022-09-16 1.63 1.63 1.58 1.60 0.9M
2022-09-15 1.66 1.66 1.63 1.63 0.5M
2022-09-14 1.62 1.64 1.59 1.64 1.3M
2022-09-13 1.61 1.67 1.60 1.65 0.3M
2022-09-09 1.64 1.64 1.58 1.60 1.1M
2022-09-08 1.64 1.64 1.58 1.61 0.6M
2022-09-07 1.61 1.62 1.58 1.61 2.5M
2022-09-06 1.65 1.66 1.59 1.62 1.0M
2022-09-05 1.57 1.66 1.53 1.61 1.3M
2022-09-02 1.53 1.60 1.51 1.57 0.6M
2022-09-01 1.60 1.60 1.53 1.57 1.0M
2022-08-31 1.66 1.66 1.61 1.61 0.8M
2022-08-30 1.64 1.65 1.58 1.64 0.6M
2022-08-29 1.62 1.63 1.57 1.60 0.7M
2022-08-26 1.67 1.67 1.62 1.62 0.5M
2022-08-25 1.63 1.66 1.62 1.63 0.3M
2022-08-24 1.61 1.66 1.61 1.63 0.8M
2022-08-23 1.68 1.71 1.61 1.64 1.2M
2022-08-22 1.65 1.70 1.65 1.66 0.5M
2022-08-19 1.62 1.70 1.62 1.68 0.5M
2022-08-18 1.64 1.66 1.60 1.60 1.8M
2022-08-17 1.63 1.68 1.63 1.67 0.7M
2022-08-16 1.68 1.69 1.62 1.63 1.5M
2022-08-15 1.63 1.68 1.56 1.65 1.6M
2022-08-12 1.57 1.72 1.54 1.65 3.7M
2022-08-11 1.49 1.60 1.49 1.58 3.5M
2022-08-10 1.45 1.52 1.45 1.50 1.9M
2022-08-09 1.41 1.49 1.41 1.45 1.1M
2022-08-08 1.35 1.45 1.33 1.45 1.1M
2022-08-05 1.36 1.40 1.36 1.37 1.7M
2022-08-04 1.42 1.46 1.38 1.40 4.3M
2022-08-03 1.38 1.45 1.35 1.42 1.4M
2022-08-02 1.44 1.47 1.40 1.40 1.6M
2022-08-01 1.46 1.48 1.43 1.48 0.8M
2022-07-29 1.46 1.52 1.45 1.45 2.1M
2022-07-28 1.50 1.50 1.42 1.47 1.4M
2022-07-27 1.38 1.52 1.38 1.46 3.5M
2022-07-26 1.31 1.37 1.31 1.35 1.0M
2022-07-25 1.25 1.35 1.24 1.32 3.8M
2022-07-22 1.26 1.28 1.22 1.26 1.8M
2022-07-21 1.27 1.29 1.26 1.26 0.3M
2022-07-20 1.35 1.36 1.28 1.28 0.7M
2022-07-19 1.25 1.35 1.20 1.35 3.2M
2022-07-18 1.39 1.39 1.23 1.25 8.0M
2022-07-15 1.43 1.45 1.39 1.40 0.8M
2022-07-14 1.42 1.47 1.40 1.43 0.6M
2022-07-13 1.44 1.44 1.39 1.39 0.5M
2022-07-12 1.47 1.47 1.39 1.40 1.0M
2022-07-11 1.49 1.49 1.41 1.43 1.1M
2022-07-08 1.47 1.47 1.44 1.47 0.8M
2022-07-07 1.43 1.45 1.43 1.44 0.7M
2022-07-06 1.45 1.46 1.43 1.45 0.8M
2022-07-05 1.45 1.46 1.43 1.43 1.0M
2022-07-04 1.52 1.52 1.45 1.46 1.0M
2022-06-30 1.52 1.54 1.49 1.50 0.7M
2022-06-29 1.51 1.54 1.51 1.52 0.9M
2022-06-28 1.51 1.56 1.48 1.51 0.5M
2022-06-27 1.52 1.53 1.50 1.51 0.7M
2022-06-24 1.50 1.52 1.45 1.52 1.0M
2022-06-23 1.50 1.52 1.46 1.47 2.5M
2022-06-22 1.56 1.56 1.50 1.51 0.8M
2022-06-21 1.51 1.58 1.48 1.57 1.4M
2022-06-20 1.41 1.53 1.39 1.52 1.6M
2022-06-17 1.40 1.43 1.40 1.42 0.8M
2022-06-16 1.43 1.45 1.41 1.41 1.0M
2022-06-15 1.41 1.46 1.41 1.43 1.2M
2022-06-14 1.43 1.46 1.40 1.42 1.2M
2022-06-13 1.46 1.48 1.44 1.44 1.1M
2022-06-10 1.48 1.48 1.45 1.47 0.9M
2022-06-09 1.47 1.51 1.46 1.48 2.0M
2022-06-08 1.49 1.51 1.46 1.48 1.1M
2022-06-07 1.46 1.53 1.45 1.49 1.5M
2022-06-06 1.47 1.50 1.47 1.47 1.0M
2022-06-02 1.47 1.51 1.45 1.49 0.7M
2022-06-01 1.44 1.47 1.42 1.46 0.5M
2022-05-31 1.44 1.45 1.42 1.42 0.5M
2022-05-30 1.40 1.45 1.40 1.44 0.7M
2022-05-27 1.39 1.42 1.37 1.39 1.2M
2022-05-26 1.35 1.38 1.32 1.35 0.9M
2022-05-25 1.36 1.39 1.35 1.35 1.8M
2022-05-24 1.40 1.42 1.37 1.37 0.4M
2022-05-23 1.42 1.44 1.38 1.40 0.5M
2022-05-20 1.38 1.41 1.37 1.40 0.6M
2022-05-19 1.37 1.43 1.31 1.38 1.4M
2022-05-18 1.45 1.49 1.41 1.47 0.9M
2022-05-17 1.44 1.49 1.40 1.45 0.7M
2022-05-16 1.45 1.46 1.41 1.44 0.4M
2022-05-13 1.38 1.42 1.38 1.39 0.8M
2022-05-12 1.40 1.44 1.36 1.37 2.7M
2022-05-11 1.42 1.48 1.42 1.44 0.9M
2022-05-10 1.49 1.49 1.42 1.43 1.1M
2022-05-06 1.61 1.61 1.45 1.47 1.9M
2022-05-05 1.62 1.62 1.58 1.59 0.6M
2022-05-04 1.62 1.62 1.56 1.60 2.1M
2022-05-03 1.55 1.62 1.55 1.60 0.4M
2022-04-29 1.63 1.63 1.55 1.60 4.4M
2022-04-28 1.52 1.62 1.51 1.59 1.8M
2022-04-27 1.35 1.52 1.35 1.50 2.2M
2022-04-26 1.45 1.51 1.38 1.41 1.5M
2022-04-25 1.55 1.56 1.46 1.46 2.4M
2022-04-22 1.57 1.61 1.52 1.55 1.5M
2022-04-21 1.60 1.62 1.56 1.57 2.5M
2022-04-20 1.65 1.65 1.60 1.60 1.3M
2022-04-19 1.62 1.68 1.60 1.65 0.8M
2022-04-14 1.64 1.66 1.62 1.62 1.3M
2022-04-13 1.61 1.63 1.61 1.61 0.7M
2022-04-12 1.67 1.67 1.60 1.61 1.1M
2022-04-11 1.70 1.71 1.62 1.62 1.4M
2022-04-08 1.69 1.72 1.69 1.70 0.6M
2022-04-07 1.73 1.73 1.69 1.70 1.2M
2022-04-06 1.71 1.74 1.70 1.74 1.0M
2022-04-04 1.71 1.77 1.71 1.73 1.0M
2022-04-01 1.75 1.75 1.71 1.71 1.9M
2022-03-31 1.85 1.85 1.77 1.77 1.9M
2022-03-30 1.81 1.81 1.78 1.80 2.5M
2022-03-29 1.77 1.84 1.77 1.82 1.6M
2022-03-28 1.83 1.86 1.77 1.82 1.4M
2022-03-25 1.93 1.93 1.80 1.81 2.9M
2022-03-24 1.89 1.94 1.87 1.91 1.8M
2022-03-23 1.86 1.98 1.86 1.86 3.3M
2022-03-22 1.83 1.88 1.82 1.85 1.3M
2022-03-21 1.81 1.90 1.78 1.81 4.5M
2022-03-18 1.73 1.81 1.68 1.76 44.6M
2022-03-17 1.66 1.76 1.66 1.71 14.4M
2022-03-16 1.75 1.75 1.61 1.65 8.7M
2022-03-15 1.70 1.70 1.59 1.68 9.3M
2022-03-14 1.83 1.83 1.69 1.69 4.2M
2022-03-11 1.93 1.93 1.80 1.83 4.4M
2022-03-10 1.85 1.98 1.85 1.91 2.8M
2022-03-09 1.80 1.87 1.72 1.80 4.6M
2022-03-08 1.94 1.98 1.84 1.84 3.3M
2022-03-07 2.00 2.04 1.92 1.93 4.2M
2022-03-04 2.06 2.08 2.01 2.01 1.4M
2022-03-03 2.09 2.10 2.07 2.08 0.5M
2022-03-02 2.10 2.10 2.06 2.06 0.9M
2022-03-01 2.08 2.13 2.05 2.11 1.8M
2022-02-28 2.13 2.13 2.05 2.06 1.7M
2022-02-25 2.15 2.16 2.11 2.11 1.4M
2022-02-24 2.23 2.23 2.10 2.11 2.2M
2022-02-23 2.07 2.17 2.07 2.17 1.1M
2022-02-22 2.20 2.22 2.05 2.07 3.3M
2022-02-21 2.24 2.26 2.18 2.19 1.5M
2022-02-18 2.30 2.31 2.23 2.24 3.1M
2022-02-17 2.30 2.33 2.29 2.30 1.7M
2022-02-16 2.30 2.32 2.30 2.30 1.0M
2022-02-15 2.35 2.35 2.28 2.29 1.9M
2022-02-14 2.37 2.37 2.31 2.31 1.4M
2022-02-11 2.41 2.41 2.35 2.35 1.1M
2022-02-10 2.35 2.42 2.35 2.41 1.0M
2022-02-09 2.35 2.37 2.32 2.37 0.8M
2022-02-08 2.34 2.38 2.30 2.31 1.0M
2022-02-07 2.35 2.37 2.32 2.34 0.4M
2022-02-04 2.33 2.37 2.31 2.35 1.1M
2022-01-31 2.35 2.35 2.30 2.32 0.2M
2022-01-28 2.38 2.38 2.28 2.30 1.0M
2022-01-27 2.32 2.35 2.28 2.33 2.3M
2022-01-26 2.32 2.37 2.31 2.34 1.3M
2022-01-25 2.35 2.37 2.30 2.32 2.4M
2022-01-24 2.44 2.44 2.31 2.35 7.0M
2022-01-21 2.77 2.77 2.69 2.70 0.8M
2022-01-20 2.76 2.77 2.70 2.74 0.9M
2022-01-19 2.78 2.78 2.68 2.76 1.9M
2022-01-18 2.66 2.78 2.66 2.77 3.6M
2022-01-17 2.74 2.74 2.62 2.64 0.8M
2022-01-14 2.72 2.74 2.68 2.73 1.4M
2022-01-13 2.67 2.72 2.64 2.72 2.3M
2022-01-12 2.66 2.66 2.60 2.66 1.4M
2022-01-11 2.55 2.66 2.52 2.62 2.3M
2022-01-10 2.55 2.55 2.46 2.54 1.0M
2022-01-07 2.51 2.51 2.42 2.51 1.9M
2022-01-06 2.56 2.56 2.44 2.52 1.4M
2022-01-05 2.63 2.63 2.53 2.54 1.0M
2022-01-04 2.63 2.63 2.55 2.58 1.1M
2022-01-03 2.55 2.65 2.55 2.65 1.4M