Anhui Shanying Paper

600567
🏛️ china →
1.80
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
2022-12-30 2.45 2.49 2.44 2.48 14.1M
2022-12-29 2.45 2.46 2.42 2.45 16.4M
2022-12-28 2.47 2.47 2.44 2.46 10.8M
2022-12-27 2.46 2.48 2.44 2.47 11.0M
2022-12-26 2.45 2.48 2.44 2.45 14.0M
2022-12-23 2.48 2.50 2.43 2.46 15.6M
2022-12-22 2.49 2.54 2.47 2.48 14.3M
2022-12-21 2.48 2.50 2.47 2.49 14.3M
2022-12-20 2.52 2.53 2.47 2.48 13.8M
2022-12-19 2.59 2.60 2.51 2.53 21.5M
2022-12-16 2.56 2.60 2.55 2.60 22.3M
2022-12-15 2.62 2.63 2.56 2.57 25.0M
2022-12-14 2.60 2.65 2.57 2.62 46.4M
2022-12-13 2.53 2.66 2.52 2.61 63.4M
2022-12-12 2.54 2.55 2.52 2.53 17.1M
2022-12-09 2.53 2.55 2.52 2.54 19.7M
2022-12-08 2.53 2.53 2.51 2.52 17.1M
2022-12-07 2.53 2.54 2.50 2.52 20.6M
2022-12-06 2.56 2.56 2.52 2.54 22.4M
2022-12-05 2.55 2.57 2.54 2.56 28.4M
2022-12-02 2.52 2.55 2.52 2.54 20.8M
2022-12-01 2.54 2.54 2.51 2.52 15.9M
2022-11-30 2.54 2.56 2.51 2.52 16.4M
2022-11-29 2.50 2.55 2.50 2.54 21.5M
2022-11-28 2.50 2.51 2.47 2.50 17.3M
2022-11-25 2.48 2.52 2.47 2.52 18.7M
2022-11-24 2.51 2.52 2.47 2.48 12.6M
2022-11-23 2.50 2.52 2.49 2.51 16.1M
2022-11-22 2.48 2.52 2.47 2.51 25.2M
2022-11-21 2.48 2.49 2.45 2.47 20.2M
2022-11-18 2.48 2.51 2.47 2.49 28.5M
2022-11-17 2.47 2.48 2.46 2.47 14.3M
2022-11-16 2.48 2.49 2.46 2.47 14.9M
2022-11-15 2.46 2.49 2.45 2.48 18.9M
2022-11-14 2.45 2.49 2.45 2.46 22.7M
2022-11-11 2.45 2.47 2.43 2.45 28.7M
2022-11-10 2.39 2.42 2.38 2.41 13.4M
2022-11-09 2.39 2.42 2.39 2.40 13.0M
2022-11-08 2.41 2.41 2.38 2.40 10.0M
2022-11-07 2.40 2.42 2.39 2.40 19.4M
2022-11-04 2.35 2.40 2.35 2.39 19.3M
2022-11-03 2.36 2.37 2.35 2.36 13.5M
2022-11-02 2.37 2.39 2.35 2.38 17.5M
2022-11-01 2.32 2.37 2.31 2.37 20.3M
2022-10-31 2.33 2.35 2.30 2.32 16.4M
2022-10-28 2.41 2.41 2.31 2.33 22.3M
2022-10-27 2.38 2.43 2.37 2.42 21.9M
2022-10-26 2.35 2.40 2.34 2.38 16.9M
2022-10-25 2.36 2.37 2.32 2.35 13.6M
2022-10-24 2.40 2.41 2.34 2.37 17.3M
2022-10-21 2.40 2.41 2.38 2.39 10.8M
2022-10-20 2.39 2.42 2.38 2.39 12.4M
2022-10-19 2.43 2.43 2.40 2.40 9.1M
2022-10-18 2.44 2.45 2.42 2.43 11.2M
2022-10-17 2.42 2.45 2.41 2.44 13.9M
2022-10-14 2.42 2.45 2.41 2.43 16.4M
2022-10-13 2.41 2.42 2.39 2.41 13.7M
2022-10-12 2.38 2.43 2.36 2.42 18.0M
2022-10-11 2.38 2.40 2.35 2.38 15.9M
2022-10-10 2.38 2.42 2.37 2.38 18.2M
2022-09-30 2.36 2.40 2.35 2.38 15.8M
2022-09-29 2.40 2.42 2.34 2.36 17.7M
2022-09-28 2.40 2.43 2.38 2.39 18.7M
2022-09-27 2.38 2.42 2.38 2.41 13.4M
2022-09-26 2.46 2.46 2.37 2.38 23.5M
2022-09-23 2.47 2.50 2.45 2.47 15.2M
2022-09-22 2.52 2.52 2.47 2.48 19.4M
2022-09-21 2.50 2.53 2.46 2.52 16.7M
2022-09-20 2.51 2.53 2.50 2.50 9.2M
2022-09-19 2.55 2.55 2.49 2.50 17.9M
2022-09-16 2.62 2.62 2.55 2.55 33.5M
2022-09-15 2.64 2.65 2.61 2.62 26.3M
2022-09-14 2.64 2.64 2.62 2.63 18.1M
2022-09-13 2.65 2.67 2.64 2.65 23.4M
2022-09-09 2.64 2.66 2.63 2.66 19.2M
2022-09-08 2.66 2.66 2.63 2.64 13.3M
2022-09-07 2.66 2.66 2.64 2.65 17.6M
2022-09-06 2.65 2.66 2.64 2.66 13.5M
2022-09-05 2.63 2.65 2.62 2.65 16.0M
2022-09-02 2.63 2.64 2.62 2.64 11.2M
2022-09-01 2.63 2.65 2.62 2.63 13.8M
2022-08-31 2.66 2.66 2.62 2.63 23.5M
2022-08-30 2.65 2.69 2.64 2.67 17.1M
2022-08-29 2.63 2.66 2.62 2.65 12.3M
2022-08-26 2.66 2.67 2.64 2.65 15.2M
2022-08-25 2.64 2.66 2.62 2.65 17.5M
2022-08-24 2.67 2.68 2.64 2.64 20.3M
2022-08-23 2.68 2.68 2.66 2.67 10.2M
2022-08-22 2.67 2.69 2.66 2.68 12.1M
2022-08-19 2.68 2.70 2.67 2.68 12.7M
2022-08-18 2.71 2.71 2.68 2.68 12.4M
2022-08-17 2.72 2.72 2.69 2.72 13.6M
2022-08-16 2.70 2.72 2.69 2.71 13.5M
2022-08-15 2.71 2.72 2.69 2.70 14.3M
2022-08-12 2.70 2.73 2.69 2.71 17.8M
2022-08-11 2.66 2.71 2.65 2.71 26.5M
2022-08-10 2.68 2.69 2.65 2.66 13.7M
2022-08-09 2.68 2.69 2.67 2.68 11.6M
2022-08-08 2.69 2.71 2.68 2.69 17.8M
2022-08-05 2.66 2.70 2.64 2.69 17.7M
2022-08-04 2.67 2.67 2.63 2.65 18.6M
2022-08-03 2.68 2.71 2.65 2.65 23.8M
2022-08-02 2.74 2.75 2.65 2.68 35.6M
2022-08-01 2.78 2.78 2.74 2.76 22.1M
2022-07-29 2.79 2.81 2.76 2.78 34.7M
2022-07-28 2.82 2.83 2.77 2.78 31.1M
2022-07-27 2.80 2.85 2.78 2.82 57.2M
2022-07-26 2.75 2.81 2.73 2.79 53.9M
2022-07-25 2.70 2.76 2.68 2.74 37.2M
2022-07-22 2.70 2.71 2.67 2.70 15.8M
2022-07-21 2.70 2.71 2.69 2.69 16.3M
2022-07-20 2.70 2.72 2.69 2.70 14.7M
2022-07-19 2.70 2.71 2.68 2.70 14.6M
2022-07-18 2.66 2.72 2.66 2.70 21.5M
2022-07-15 2.66 2.73 2.62 2.67 56.0M
2022-07-14 2.76 2.76 2.71 2.72 26.5M
2022-07-13 2.69 2.77 2.68 2.76 49.4M
2022-07-12 2.70 2.71 2.68 2.69 31.0M
2022-07-11 2.71 2.72 2.68 2.69 21.6M
2022-07-08 2.73 2.73 2.71 2.71 22.5M
2022-07-07 2.72 2.74 2.71 2.72 39.0M
2022-07-06 2.76 2.76 2.70 2.72 36.8M
2022-07-05 2.77 2.78 2.74 2.76 35.6M
2022-07-04 2.77 2.77 2.75 2.76 13.6M
2022-07-01 2.78 2.79 2.76 2.77 14.6M
2022-06-30 2.78 2.79 2.77 2.77 17.5M
2022-06-29 2.80 2.81 2.76 2.77 25.1M
2022-06-28 2.76 2.82 2.75 2.80 40.8M
2022-06-27 2.76 2.77 2.75 2.76 27.2M
2022-06-24 2.76 2.77 2.75 2.76 21.6M
2022-06-23 2.75 2.76 2.73 2.76 24.4M
2022-06-22 2.79 2.79 2.74 2.74 19.8M
2022-06-21 2.78 2.80 2.77 2.79 18.5M
2022-06-20 2.80 2.81 2.78 2.78 19.1M
2022-06-17 2.82 2.83 2.78 2.80 26.1M
2022-06-16 2.80 2.89 2.79 2.83 50.7M
2022-06-15 2.77 2.84 2.76 2.80 51.8M
2022-06-14 2.74 2.78 2.70 2.78 31.4M
2022-06-13 2.74 2.75 2.72 2.74 26.7M
2022-06-10 2.73 2.76 2.72 2.75 23.4M
2022-06-09 2.76 2.76 2.72 2.74 19.2M
2022-06-08 2.76 2.77 2.73 2.76 26.6M
2022-06-07 2.78 2.79 2.75 2.76 24.6M
2022-06-06 2.76 2.78 2.74 2.78 31.6M
2022-06-02 2.76 2.77 2.74 2.76 24.6M
2022-06-01 2.83 2.88 2.82 2.86 36.0M
2022-05-31 2.80 2.85 2.80 2.85 36.9M
2022-05-30 2.82 2.82 2.80 2.81 16.1M
2022-05-27 2.81 2.82 2.79 2.81 22.2M
2022-05-26 2.77 2.81 2.74 2.81 28.2M
2022-05-25 2.73 2.77 2.73 2.77 16.0M
2022-05-24 2.82 2.83 2.73 2.74 35.0M
2022-05-23 2.81 2.83 2.80 2.83 20.2M
2022-05-20 2.79 2.82 2.78 2.81 29.4M
2022-05-19 2.77 2.79 2.75 2.79 17.6M
2022-05-18 2.79 2.80 2.78 2.79 12.9M
2022-05-17 2.80 2.81 2.77 2.78 19.1M
2022-05-16 2.82 2.83 2.79 2.80 24.9M
2022-05-13 2.81 2.83 2.78 2.82 22.8M
2022-05-12 2.82 2.84 2.78 2.80 34.2M
2022-05-11 2.84 2.90 2.82 2.83 57.4M
2022-05-10 2.85 2.89 2.80 2.86 58.1M
2022-05-09 2.77 2.94 2.75 2.90 78.2M
2022-05-06 2.79 2.81 2.76 2.78 24.1M
2022-05-05 2.81 2.85 2.79 2.82 28.8M
2022-04-29 2.77 2.83 2.76 2.82 34.3M
2022-04-28 2.78 2.79 2.72 2.76 22.1M
2022-04-27 2.70 2.79 2.66 2.78 34.1M
2022-04-26 2.82 2.84 2.73 2.74 38.5M
2022-04-25 2.87 2.88 2.81 2.81 46.2M
2022-04-22 2.87 2.92 2.84 2.91 23.6M
2022-04-21 2.95 2.95 2.88 2.89 36.0M
2022-04-20 3.01 3.02 2.94 2.95 34.3M
2022-04-19 3.01 3.03 2.99 3.01 24.0M
2022-04-18 3.05 3.05 2.98 3.02 27.3M
2022-04-15 3.06 3.06 3.03 3.04 21.4M
2022-04-14 3.06 3.08 3.05 3.07 21.7M
2022-04-13 3.07 3.09 3.04 3.06 27.0M
2022-04-12 3.02 3.08 3.00 3.08 33.9M
2022-04-11 3.07 3.08 3.01 3.02 39.9M
2022-04-08 3.04 3.07 3.02 3.07 34.4M
2022-04-07 3.08 3.10 3.05 3.05 37.3M
2022-04-06 3.04 3.10 3.03 3.08 49.1M
2022-04-01 3.01 3.04 3.00 3.04 23.5M
2022-03-31 3.01 3.05 2.99 3.02 32.1M
2022-03-30 2.99 3.01 2.97 3.01 25.0M
2022-03-29 2.98 2.99 2.95 2.97 21.0M
2022-03-28 2.97 2.99 2.92 2.99 29.0M
2022-03-25 3.00 3.01 2.97 2.97 28.1M
2022-03-24 2.99 3.01 2.98 2.99 20.1M
2022-03-23 3.01 3.03 2.99 3.00 24.0M
2022-03-22 2.99 3.03 2.97 3.01 30.0M
2022-03-21 3.01 3.03 2.98 2.99 41.4M
2022-03-18 2.96 3.08 2.96 3.02 62.1M
2022-03-17 2.95 2.97 2.90 2.91 51.4M
2022-03-16 2.90 2.94 2.81 2.91 52.2M
2022-03-15 2.99 3.00 2.86 2.87 63.9M
2022-03-14 3.04 3.08 3.01 3.02 29.2M
2022-03-11 3.01 3.07 2.96 3.06 35.0M
2022-03-10 3.05 3.08 3.03 3.03 41.4M
2022-03-09 3.07 3.09 2.93 3.00 60.6M
2022-03-08 3.13 3.15 3.06 3.07 53.0M
2022-03-07 3.18 3.18 3.13 3.14 38.4M
2022-03-04 3.21 3.21 3.17 3.18 42.3M
2022-03-03 3.17 3.22 3.16 3.21 49.0M
2022-03-02 3.13 3.17 3.13 3.17 27.2M
2022-03-01 3.13 3.16 3.12 3.15 30.0M
2022-02-28 3.15 3.16 3.10 3.13 31.0M
2022-02-25 3.15 3.19 3.14 3.15 33.5M
2022-02-24 3.21 3.23 3.11 3.16 47.1M
2022-02-23 3.21 3.22 3.19 3.21 26.0M
2022-02-22 3.21 3.25 3.19 3.20 29.4M
2022-02-21 3.21 3.24 3.19 3.23 24.8M
2022-02-18 3.17 3.22 3.16 3.21 23.2M
2022-02-17 3.19 3.21 3.18 3.18 19.7M
2022-02-16 3.20 3.21 3.19 3.20 16.2M
2022-02-15 3.20 3.21 3.16 3.18 21.8M
2022-02-14 3.21 3.22 3.18 3.20 29.8M
2022-02-11 3.23 3.26 3.22 3.22 27.1M
2022-02-10 3.23 3.25 3.21 3.25 26.7M
2022-02-09 3.23 3.26 3.22 3.23 41.1M
2022-02-08 3.18 3.23 3.16 3.23 42.1M
2022-02-07 3.16 3.19 3.15 3.17 39.9M
2022-01-28 3.10 3.16 3.08 3.14 41.0M
2022-01-27 3.14 3.15 3.08 3.08 41.2M
2022-01-26 3.15 3.17 3.12 3.14 39.3M
2022-01-25 3.21 3.22 3.14 3.14 64.5M
2022-01-24 3.22 3.25 3.19 3.22 28.1M
2022-01-21 3.28 3.29 3.22 3.23 43.6M
2022-01-20 3.28 3.30 3.27 3.28 35.3M
2022-01-19 3.27 3.30 3.26 3.29 31.7M
2022-01-18 3.30 3.30 3.26 3.28 32.3M
2022-01-17 3.28 3.32 3.27 3.30 39.6M
2022-01-14 3.37 3.37 3.27 3.29 68.1M
2022-01-13 3.38 3.41 3.36 3.38 44.3M
2022-01-12 3.37 3.39 3.35 3.38 38.0M
2022-01-11 3.39 3.40 3.35 3.36 47.1M
2022-01-10 3.37 3.42 3.36 3.38 43.2M
2022-01-07 3.36 3.40 3.35 3.37 63.9M
2022-01-06 3.32 3.36 3.31 3.36 52.8M
2022-01-05 3.34 3.36 3.31 3.32 51.1M
2022-01-04 3.29 3.35 3.28 3.34 67.5M