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
2023-12-29 1.94 1.96 1.93 1.94 20.0M
2023-12-28 1.90 1.96 1.89 1.95 27.4M
2023-12-27 1.91 1.92 1.88 1.91 18.7M
2023-12-26 1.92 1.93 1.90 1.91 19.9M
2023-12-25 1.94 1.95 1.90 1.92 33.6M
2023-12-22 1.98 1.98 1.93 1.95 27.5M
2023-12-21 1.99 1.99 1.94 1.97 36.2M
2023-12-20 2.02 2.03 1.99 1.99 21.1M
2023-12-19 2.02 2.03 2.01 2.02 14.2M
2023-12-18 2.04 2.06 2.02 2.02 23.8M
2023-12-15 2.04 2.06 2.03 2.04 16.8M
2023-12-14 2.02 2.06 2.02 2.04 27.0M
2023-12-13 2.04 2.05 2.01 2.02 21.1M
2023-12-12 2.01 2.04 2.00 2.04 24.6M
2023-12-11 2.04 2.05 2.00 2.02 45.6M
2023-12-08 2.06 2.07 2.04 2.04 17.8M
2023-12-07 2.06 2.07 2.05 2.06 16.3M
2023-12-06 2.05 2.07 2.04 2.06 23.6M
2023-12-05 2.07 2.08 2.05 2.05 18.8M
2023-12-04 2.08 2.09 2.06 2.07 31.1M
2023-12-01 2.07 2.09 2.06 2.08 33.6M
2023-11-30 2.09 2.11 2.06 2.07 29.4M
2023-11-29 2.13 2.13 2.09 2.09 21.1M
2023-11-28 2.12 2.13 2.10 2.13 16.9M
2023-11-27 2.14 2.15 2.11 2.12 22.5M
2023-11-24 2.15 2.15 2.13 2.14 18.1M
2023-11-23 2.13 2.15 2.12 2.15 12.3M
2023-11-22 2.15 2.16 2.13 2.13 18.4M
2023-11-21 2.14 2.17 2.13 2.15 34.2M
2023-11-20 2.13 2.14 2.12 2.13 15.2M
2023-11-17 2.12 2.13 2.11 2.12 14.1M
2023-11-16 2.14 2.15 2.12 2.13 13.8M
2023-11-15 2.16 2.16 2.12 2.15 21.6M
2023-11-14 2.16 2.16 2.13 2.14 16.6M
2023-11-13 2.13 2.16 2.13 2.15 16.3M
2023-11-10 2.13 2.15 2.10 2.13 25.2M
2023-11-09 2.14 2.15 2.12 2.13 26.5M
2023-11-08 2.20 2.20 2.14 2.14 32.4M
2023-11-07 2.16 2.21 2.15 2.19 24.1M
2023-11-06 2.17 2.18 2.14 2.16 23.3M
2023-11-03 2.18 2.20 2.15 2.16 20.9M
2023-11-02 2.18 2.21 2.17 2.18 23.2M
2023-11-01 2.19 2.21 2.17 2.18 19.3M
2023-10-31 2.19 2.22 2.18 2.19 24.5M
2023-10-30 2.15 2.25 2.15 2.20 50.2M
2023-10-27 2.11 2.15 2.10 2.14 22.4M
2023-10-26 2.12 2.12 2.08 2.11 15.1M
2023-10-25 2.09 2.13 2.08 2.12 24.8M
2023-10-24 2.04 2.08 2.03 2.07 18.9M
2023-10-23 2.10 2.10 2.03 2.04 29.1M
2023-10-20 2.10 2.11 2.09 2.10 13.9M
2023-10-19 2.11 2.14 2.09 2.11 20.8M
2023-10-18 2.13 2.14 2.11 2.11 24.7M
2023-10-17 2.16 2.16 2.12 2.13 21.6M
2023-10-16 2.10 2.17 2.09 2.16 53.1M
2023-10-13 2.10 2.12 2.08 2.10 24.4M
2023-10-12 2.08 2.11 2.08 2.10 23.2M
2023-10-11 2.09 2.09 2.07 2.07 21.0M
2023-10-10 2.12 2.12 2.08 2.08 25.9M
2023-10-09 2.15 2.15 2.10 2.11 28.8M
2023-09-28 2.12 2.17 2.12 2.15 34.9M
2023-09-27 2.09 2.13 2.08 2.12 45.9M
2023-09-26 2.10 2.11 2.06 2.10 46.6M
2023-09-25 2.12 2.13 2.10 2.10 25.2M
2023-09-22 2.11 2.13 2.09 2.12 31.9M
2023-09-21 2.11 2.13 2.10 2.11 21.8M
2023-09-20 2.13 2.14 2.11 2.11 17.2M
2023-09-19 2.13 2.15 2.13 2.13 18.1M
2023-09-18 2.13 2.14 2.11 2.13 19.6M
2023-09-15 2.11 2.16 2.10 2.13 40.8M
2023-09-14 2.11 2.12 2.10 2.11 15.7M
2023-09-13 2.12 2.14 2.10 2.11 21.2M
2023-09-12 2.12 2.14 2.11 2.12 16.7M
2023-09-11 2.12 2.13 2.10 2.12 25.4M
2023-09-08 2.11 2.13 2.11 2.12 13.0M
2023-09-07 2.15 2.16 2.11 2.12 21.6M
2023-09-06 2.15 2.18 2.14 2.15 24.2M
2023-09-05 2.18 2.18 2.14 2.15 19.9M
2023-09-04 2.12 2.19 2.11 2.19 43.4M
2023-09-01 2.10 2.13 2.10 2.11 20.3M
2023-08-31 2.14 2.14 2.09 2.10 22.7M
2023-08-30 2.16 2.18 2.13 2.14 23.2M
2023-08-29 2.13 2.18 2.12 2.16 29.8M
2023-08-28 2.19 2.20 2.12 2.13 41.8M
2023-08-25 2.09 2.16 2.08 2.11 49.6M
2023-08-24 2.11 2.12 2.07 2.11 33.6M
2023-08-23 2.20 2.20 2.10 2.11 56.7M
2023-08-22 2.23 2.24 2.17 2.21 43.1M
2023-08-21 2.24 2.26 2.22 2.23 29.3M
2023-08-18 2.27 2.27 2.23 2.23 22.2M
2023-08-17 2.25 2.27 2.23 2.27 21.2M
2023-08-16 2.25 2.27 2.24 2.25 13.7M
2023-08-15 2.28 2.28 2.24 2.26 15.9M
2023-08-14 2.24 2.28 2.23 2.27 19.9M
2023-08-11 2.29 2.29 2.25 2.25 22.0M
2023-08-10 2.27 2.30 2.27 2.28 17.7M
2023-08-09 2.30 2.30 2.28 2.28 11.7M
2023-08-08 2.31 2.32 2.28 2.30 24.9M
2023-08-07 2.35 2.35 2.30 2.31 20.0M
2023-08-04 2.38 2.39 2.34 2.34 21.2M
2023-08-03 2.36 2.38 2.35 2.38 17.3M
2023-08-02 2.38 2.39 2.35 2.36 18.2M
2023-08-01 2.38 2.40 2.36 2.39 29.4M
2023-07-31 2.35 2.38 2.34 2.37 26.2M
2023-07-28 2.31 2.35 2.30 2.34 23.7M
2023-07-27 2.31 2.33 2.30 2.31 21.3M
2023-07-26 2.30 2.32 2.29 2.32 34.5M
2023-07-25 2.27 2.30 2.27 2.30 22.2M
2023-07-24 2.28 2.29 2.25 2.27 20.7M
2023-07-21 2.27 2.29 2.26 2.28 17.8M
2023-07-20 2.28 2.29 2.26 2.26 21.8M
2023-07-19 2.26 2.30 2.25 2.27 36.3M
2023-07-18 2.24 2.27 2.23 2.26 17.1M
2023-07-17 2.24 2.25 2.23 2.25 17.4M
2023-07-14 2.25 2.25 2.23 2.24 22.3M
2023-07-13 2.23 2.25 2.23 2.24 21.0M
2023-07-12 2.25 2.26 2.24 2.24 17.8M
2023-07-11 2.25 2.26 2.25 2.26 8.7M
2023-07-10 2.26 2.27 2.24 2.25 11.2M
2023-07-07 2.25 2.28 2.24 2.26 11.3M
2023-07-06 2.28 2.29 2.24 2.25 21.2M
2023-07-05 2.28 2.30 2.26 2.29 18.2M
2023-07-04 2.30 2.30 2.26 2.27 18.6M
2023-07-03 2.29 2.31 2.28 2.30 23.9M
2023-06-30 2.22 2.30 2.22 2.29 42.4M
2023-06-29 2.24 2.25 2.22 2.23 14.0M
2023-06-28 2.23 2.25 2.22 2.24 14.6M
2023-06-27 2.22 2.24 2.21 2.23 13.2M
2023-06-26 2.23 2.24 2.20 2.22 25.3M
2023-06-21 2.25 2.28 2.24 2.24 18.2M
2023-06-20 2.27 2.28 2.24 2.25 17.9M
2023-06-19 2.28 2.29 2.25 2.27 20.8M
2023-06-16 2.29 2.30 2.27 2.27 15.5M
2023-06-15 2.27 2.29 2.26 2.29 16.9M
2023-06-14 2.28 2.30 2.26 2.27 19.0M
2023-06-13 2.27 2.28 2.25 2.27 16.5M
2023-06-12 2.25 2.29 2.22 2.27 34.1M
2023-06-09 2.26 2.28 2.24 2.25 50.2M
2023-06-08 2.26 2.26 2.23 2.26 21.6M
2023-06-07 2.23 2.27 2.22 2.26 26.5M
2023-06-06 2.23 2.25 2.22 2.24 15.5M
2023-06-05 2.24 2.25 2.22 2.24 15.6M
2023-06-02 2.24 2.26 2.23 2.24 20.6M
2023-06-01 2.21 2.25 2.20 2.24 19.3M
2023-05-31 2.22 2.23 2.20 2.22 14.4M
2023-05-30 2.23 2.24 2.20 2.22 22.5M
2023-05-29 2.27 2.29 2.23 2.24 31.4M
2023-05-26 2.27 2.28 2.24 2.27 11.8M
2023-05-25 2.32 2.32 2.24 2.27 34.0M
2023-05-24 2.30 2.36 2.28 2.32 25.6M
2023-05-23 2.34 2.34 2.31 2.31 13.7M
2023-05-22 2.33 2.35 2.32 2.34 13.7M
2023-05-19 2.35 2.36 2.32 2.34 14.3M
2023-05-18 2.36 2.37 2.35 2.36 10.7M
2023-05-17 2.37 2.38 2.35 2.36 13.9M
2023-05-16 2.41 2.41 2.37 2.38 14.9M
2023-05-15 2.42 2.42 2.37 2.41 15.2M
2023-05-12 2.42 2.43 2.40 2.41 13.7M
2023-05-11 2.43 2.44 2.41 2.42 13.7M
2023-05-10 2.39 2.44 2.39 2.43 22.2M
2023-05-09 2.40 2.44 2.39 2.41 30.8M
2023-05-08 2.36 2.41 2.35 2.39 23.0M
2023-05-05 2.37 2.38 2.34 2.35 16.8M
2023-05-04 2.35 2.39 2.34 2.38 28.5M
2023-04-28 2.35 2.38 2.34 2.37 14.8M
2023-04-27 2.31 2.36 2.30 2.35 17.3M
2023-04-26 2.28 2.33 2.26 2.31 18.5M
2023-04-25 2.33 2.34 2.26 2.28 31.9M
2023-04-24 2.35 2.36 2.32 2.33 23.5M
2023-04-21 2.37 2.40 2.35 2.36 26.0M
2023-04-20 2.39 2.40 2.36 2.37 15.6M
2023-04-19 2.38 2.43 2.35 2.40 56.8M
2023-04-18 2.40 2.40 2.38 2.38 20.5M
2023-04-17 2.41 2.41 2.38 2.40 23.6M
2023-04-14 2.42 2.43 2.40 2.40 21.6M
2023-04-13 2.43 2.45 2.41 2.42 25.6M
2023-04-12 2.43 2.46 2.43 2.43 26.9M
2023-04-11 2.45 2.45 2.42 2.43 18.6M
2023-04-10 2.46 2.46 2.43 2.44 22.6M
2023-04-07 2.46 2.47 2.44 2.46 11.9M
2023-04-06 2.50 2.50 2.46 2.46 17.1M
2023-04-04 2.51 2.51 2.48 2.49 15.4M
2023-04-03 2.48 2.51 2.47 2.50 27.3M
2023-03-31 2.46 2.49 2.45 2.47 13.4M
2023-03-30 2.47 2.47 2.43 2.46 20.2M
2023-03-29 2.49 2.50 2.46 2.47 13.9M
2023-03-28 2.50 2.50 2.47 2.49 16.8M
2023-03-27 2.53 2.54 2.48 2.49 24.0M
2023-03-24 2.55 2.56 2.51 2.53 25.5M
2023-03-23 2.55 2.58 2.53 2.55 19.3M
2023-03-22 2.57 2.58 2.55 2.55 14.7M
2023-03-21 2.56 2.57 2.54 2.56 12.7M
2023-03-20 2.55 2.58 2.53 2.54 21.3M
2023-03-17 2.55 2.57 2.54 2.54 18.0M
2023-03-16 2.57 2.57 2.53 2.53 17.9M
2023-03-15 2.55 2.58 2.54 2.58 21.3M
2023-03-14 2.55 2.58 2.52 2.53 21.2M
2023-03-13 2.56 2.58 2.53 2.56 31.6M
2023-03-10 2.62 2.63 2.57 2.58 25.3M
2023-03-09 2.66 2.67 2.63 2.64 17.8M
2023-03-08 2.64 2.68 2.63 2.66 29.1M
2023-03-07 2.70 2.71 2.64 2.65 26.1M
2023-03-06 2.76 2.76 2.70 2.71 26.1M
2023-03-03 2.73 2.78 2.71 2.76 31.4M
2023-03-02 2.73 2.81 2.70 2.73 35.0M
2023-03-01 2.70 2.74 2.67 2.73 38.9M
2023-02-28 2.72 2.72 2.67 2.70 27.0M
2023-02-27 2.74 2.74 2.69 2.71 26.8M
2023-02-24 2.73 2.76 2.72 2.74 29.0M
2023-02-23 2.76 2.76 2.71 2.73 17.6M
2023-02-22 2.74 2.76 2.71 2.75 18.1M
2023-02-21 2.74 2.78 2.73 2.75 22.2M
2023-02-20 2.69 2.78 2.68 2.75 41.5M
2023-02-17 2.68 2.71 2.67 2.69 28.1M
2023-02-16 2.72 2.73 2.65 2.68 34.5M
2023-02-15 2.70 2.72 2.67 2.70 32.7M
2023-02-14 2.64 2.72 2.63 2.71 53.7M
2023-02-13 2.64 2.65 2.61 2.63 30.0M
2023-02-10 2.60 2.64 2.59 2.64 28.3M
2023-02-09 2.57 2.61 2.56 2.60 19.6M
2023-02-08 2.59 2.60 2.56 2.57 18.1M
2023-02-07 2.61 2.61 2.57 2.58 15.9M
2023-02-06 2.65 2.65 2.59 2.60 24.2M
2023-02-03 2.64 2.67 2.58 2.66 43.8M
2023-02-02 2.65 2.68 2.62 2.64 52.3M
2023-02-01 2.53 2.65 2.51 2.64 79.9M
2023-01-31 2.50 2.53 2.49 2.52 40.2M
2023-01-30 2.47 2.51 2.46 2.50 69.2M
2023-01-20 2.49 2.50 2.47 2.50 17.4M
2023-01-19 2.47 2.49 2.45 2.48 16.0M
2023-01-18 2.45 2.48 2.45 2.47 14.4M
2023-01-17 2.45 2.46 2.44 2.45 12.6M
2023-01-16 2.44 2.47 2.43 2.45 16.8M
2023-01-13 2.44 2.46 2.43 2.44 13.9M
2023-01-12 2.46 2.47 2.43 2.45 12.0M
2023-01-11 2.47 2.48 2.45 2.47 13.3M
2023-01-10 2.50 2.51 2.46 2.48 9.8M
2023-01-09 2.51 2.52 2.49 2.49 12.1M
2023-01-06 2.51 2.52 2.49 2.50 11.2M
2023-01-05 2.53 2.54 2.51 2.52 14.5M
2023-01-04 2.48 2.55 2.47 2.53 27.7M
2023-01-03 2.47 2.50 2.47 2.48 16.4M