Argus Shanghai Textile Chemicals Co

603790
🏛️ china →
25.92
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 9.96 10.10 9.94 10.01 0.4M
2022-12-29 10.05 10.05 9.85 9.89 0.4M
2022-12-28 10.21 10.21 9.94 10.01 0.5M
2022-12-27 10.23 10.27 10.07 10.19 0.5M
2022-12-26 10.37 10.38 10.05 10.18 1.1M
2022-12-23 10.38 10.42 10.16 10.30 0.6M
2022-12-22 10.66 10.66 10.25 10.32 0.8M
2022-12-21 10.64 10.64 10.42 10.59 0.8M
2022-12-20 10.53 10.78 10.50 10.53 0.6M
2022-12-19 10.67 10.74 10.42 10.57 1.1M
2022-12-16 10.92 10.92 10.52 10.62 0.9M
2022-12-15 11.00 11.08 10.84 10.89 0.6M
2022-12-14 10.88 11.11 10.84 10.94 1.0M
2022-12-13 11.09 11.09 10.73 10.88 1.0M
2022-12-12 11.10 11.10 10.80 11.00 1.0M
2022-12-09 11.16 11.28 10.92 10.95 1.0M
2022-12-08 11.23 11.25 11.07 11.11 1.1M
2022-12-07 11.11 11.24 11.04 11.23 1.8M
2022-12-06 10.88 11.43 10.88 11.03 2.4M
2022-12-05 10.91 11.06 10.80 11.03 1.4M
2022-12-02 10.83 11.02 10.74 10.91 1.1M
2022-12-01 10.80 10.89 10.63 10.86 1.9M
2022-11-30 10.85 10.90 10.67 10.70 1.1M
2022-11-29 10.59 10.97 10.48 10.86 2.2M
2022-11-28 10.54 10.58 10.39 10.47 1.0M
2022-11-25 11.08 11.08 10.57 10.60 1.0M
2022-11-24 10.58 10.89 10.58 10.80 1.3M
2022-11-23 10.87 10.87 10.40 10.56 2.4M
2022-11-22 10.79 11.27 10.73 10.87 4.1M
2022-11-21 10.45 10.93 10.35 10.89 2.8M
2022-11-18 10.55 10.70 10.41 10.41 1.0M
2022-11-17 10.36 10.57 10.26 10.55 1.2M
2022-11-16 10.36 10.45 10.29 10.37 0.6M
2022-11-15 10.29 10.43 10.20 10.36 0.7M
2022-11-14 10.36 10.39 10.24 10.29 0.6M
2022-11-11 10.33 10.41 10.23 10.36 1.0M
2022-11-10 10.27 10.32 10.21 10.25 0.5M
2022-11-09 10.32 10.40 10.20 10.27 0.8M
2022-11-08 10.26 10.43 10.19 10.32 0.9M
2022-11-07 10.00 10.32 9.91 10.26 1.6M
2022-11-04 9.91 10.01 9.86 9.96 0.7M
2022-11-03 9.85 9.97 9.79 9.88 0.7M
2022-11-02 9.97 9.97 9.70 9.88 0.9M
2022-11-01 9.62 9.77 9.56 9.77 0.6M
2022-10-31 9.30 9.66 9.30 9.59 0.8M
2022-10-28 9.75 9.80 9.32 9.33 0.8M
2022-10-27 9.90 9.97 9.78 9.83 0.5M
2022-10-26 9.69 9.91 9.57 9.83 1.1M
2022-10-25 9.74 9.74 9.44 9.61 0.9M
2022-10-24 10.04 10.05 9.64 9.64 1.0M
2022-10-21 9.92 10.06 9.88 9.95 0.5M
2022-10-20 10.05 10.18 9.80 10.06 1.4M
2022-10-19 9.84 10.15 9.80 10.09 1.8M
2022-10-18 9.57 9.94 9.54 9.88 1.7M
2022-10-17 9.46 9.63 9.43 9.57 1.0M
2022-10-14 9.38 9.49 9.38 9.46 1.1M
2022-10-13 9.34 9.44 9.25 9.37 0.9M
2022-10-12 9.32 9.39 9.15 9.39 0.8M
2022-10-11 9.15 9.33 9.05 9.32 1.2M
2022-10-10 9.18 9.25 8.90 9.15 0.8M
2022-09-30 9.09 9.25 9.07 9.18 0.5M
2022-09-29 9.18 9.29 9.12 9.13 0.9M
2022-09-28 9.14 9.34 9.14 9.17 0.6M
2022-09-27 9.06 9.34 9.06 9.29 0.6M
2022-09-26 9.20 9.25 9.05 9.11 0.9M
2022-09-23 9.41 9.54 9.16 9.22 1.1M
2022-09-22 9.49 9.62 9.44 9.51 0.7M
2022-09-21 9.41 9.59 9.24 9.51 0.8M
2022-09-20 9.27 9.49 9.27 9.40 0.8M
2022-09-19 9.55 9.67 9.22 9.36 0.8M
2022-09-16 9.89 9.89 9.52 9.52 1.1M
2022-09-15 10.19 10.28 9.74 9.88 1.1M
2022-09-14 10.14 10.25 10.02 10.18 1.0M
2022-09-13 10.33 10.43 10.17 10.24 1.1M
2022-09-09 10.54 10.54 10.24 10.29 0.7M
2022-09-08 10.76 10.77 10.40 10.47 0.7M
2022-09-07 10.88 10.88 10.62 10.66 0.8M
2022-09-06 10.66 10.84 10.57 10.80 1.5M
2022-09-05 10.56 10.74 10.44 10.66 1.7M
2022-09-02 10.22 10.57 10.15 10.56 1.3M
2022-09-01 10.14 10.43 10.14 10.17 0.8M
2022-08-31 10.60 10.75 10.16 10.22 1.6M
2022-08-30 10.64 10.85 10.45 10.57 1.2M
2022-08-29 10.49 10.67 10.05 10.60 1.6M
2022-08-26 10.72 10.81 10.39 10.47 1.5M
2022-08-25 10.80 10.92 10.50 10.72 1.3M
2022-08-24 11.15 11.17 10.76 10.80 1.6M
2022-08-23 11.02 11.15 10.90 11.15 1.2M
2022-08-22 10.87 11.02 10.66 10.99 1.3M
2022-08-19 10.93 11.10 10.74 10.76 1.4M
2022-08-18 10.97 11.05 10.82 10.95 1.0M
2022-08-17 11.18 11.20 10.96 11.03 1.6M
2022-08-16 11.08 11.21 10.97 11.18 2.2M
2022-08-15 11.18 11.18 10.83 10.98 1.5M
2022-08-12 11.19 11.29 10.94 11.01 2.0M
2022-08-11 11.15 11.34 11.07 11.16 1.6M
2022-08-10 11.03 11.20 10.88 11.14 1.6M
2022-08-09 11.04 11.06 10.89 11.02 1.6M
2022-08-08 10.64 11.04 10.54 11.04 3.2M
2022-08-05 10.48 10.70 10.34 10.64 1.7M
2022-08-04 10.34 10.55 10.27 10.52 1.1M
2022-08-03 10.34 10.74 10.22 10.32 1.6M
2022-08-02 10.68 10.70 10.12 10.32 1.9M
2022-08-01 10.63 10.82 10.49 10.72 1.6M
2022-07-29 10.58 10.73 10.49 10.52 1.4M
2022-07-28 10.59 10.73 10.56 10.63 1.6M
2022-07-27 10.45 10.56 10.34 10.56 1.3M
2022-07-26 10.50 10.50 10.10 10.45 1.6M
2022-07-25 10.29 10.48 10.22 10.45 1.6M
2022-07-22 10.14 10.38 10.14 10.26 1.0M
2022-07-21 10.38 10.39 10.13 10.16 1.2M
2022-07-20 10.35 10.42 10.32 10.38 0.9M
2022-07-19 10.24 10.46 10.11 10.40 1.6M
2022-07-18 9.84 10.39 9.84 10.24 1.7M
2022-07-15 10.27 10.27 9.89 9.91 1.4M
2022-07-14 10.19 10.32 10.10 10.24 0.9M
2022-07-13 10.09 10.23 9.95 10.20 1.4M
2022-07-12 10.17 10.29 9.98 10.02 1.4M
2022-07-11 10.30 10.39 10.05 10.14 1.1M
2022-07-08 10.38 10.71 10.28 10.30 2.1M
2022-07-07 10.15 10.49 10.06 10.33 1.6M
2022-07-06 10.19 10.29 10.04 10.15 1.6M
2022-07-05 10.31 10.43 10.11 10.19 1.7M
2022-07-04 10.55 10.70 10.25 10.31 2.6M
2022-07-01 10.49 10.74 10.34 10.52 3.6M
2022-06-30 10.50 10.92 10.44 10.63 4.7M
2022-06-29 11.20 11.20 10.42 10.45 8.9M
2022-06-28 9.96 10.93 9.90 10.93 4.5M
2022-06-27 9.99 10.05 9.88 9.94 0.7M
2022-06-24 9.89 9.90 9.78 9.88 0.7M
2022-06-23 9.61 9.83 9.58 9.83 0.7M
2022-06-22 9.79 9.79 9.60 9.62 0.6M
2022-06-21 9.85 9.98 9.61 9.78 0.9M
2022-06-20 9.78 9.84 9.52 9.79 0.8M
2022-06-17 9.84 9.84 9.50 9.68 0.7M
2022-06-16 9.76 9.94 9.74 9.81 0.6M
2022-06-15 9.96 9.99 9.79 9.82 0.9M
2022-06-14 9.99 9.99 9.63 9.91 0.9M
2022-06-13 10.02 10.09 9.86 10.07 0.7M
2022-06-10 9.75 10.05 9.59 10.02 0.8M
2022-06-09 9.92 9.93 9.11 9.71 0.8M
2022-06-08 10.09 10.11 9.70 9.87 1.0M
2022-06-07 9.96 10.09 9.83 9.98 0.6M
2022-06-06 9.82 10.09 9.74 9.96 0.9M
2022-06-02 9.76 9.85 9.63 9.82 0.6M
2022-06-01 9.65 9.82 9.52 9.76 0.7M
2022-05-31 9.58 9.73 9.47 9.62 0.7M
2022-05-30 9.46 9.59 9.39 9.59 0.8M
2022-05-27 9.43 9.52 9.32 9.36 0.6M
2022-05-26 9.41 9.59 9.28 9.37 0.9M
2022-05-25 9.29 9.55 9.12 9.53 0.9M
2022-05-24 9.65 9.66 9.07 9.09 0.8M
2022-05-23 9.39 9.68 9.32 9.62 0.8M
2022-05-20 9.21 9.42 9.21 9.37 0.7M
2022-05-19 9.34 9.34 9.20 9.27 0.5M
2022-05-18 9.39 9.41 9.24 9.30 0.7M
2022-05-17 9.53 9.53 9.22 9.36 0.6M
2022-05-16 9.36 9.42 9.22 9.38 0.6M
2022-05-13 9.10 9.37 9.10 9.32 0.4M
2022-05-12 9.17 9.32 9.12 9.24 0.5M
2022-05-11 9.16 9.42 9.16 9.20 0.7M
2022-05-10 9.17 9.39 9.17 9.29 0.7M
2022-05-09 8.96 9.33 8.93 9.30 0.7M
2022-05-06 8.89 9.17 8.84 9.06 0.9M
2022-05-05 8.78 9.11 8.78 9.05 1.2M
2022-04-29 8.45 8.97 8.45 8.80 1.7M
2022-04-28 8.45 8.64 8.22 8.42 1.4M
2022-04-27 8.29 8.49 7.88 8.40 1.9M
2022-04-26 8.81 8.90 8.42 8.46 1.5M
2022-04-25 9.69 9.69 8.78 8.81 1.7M
2022-04-22 9.80 9.94 9.65 9.76 0.9M
2022-04-21 10.02 10.15 9.80 9.80 1.0M
2022-04-20 10.05 10.17 9.94 10.01 0.7M
2022-04-19 9.95 10.10 9.93 10.07 0.7M
2022-04-18 9.63 9.99 9.43 9.96 0.9M
2022-04-15 10.01 10.13 9.65 9.68 1.2M
2022-04-14 9.98 10.20 9.90 10.10 1.2M
2022-04-13 10.01 10.04 9.82 9.90 0.6M
2022-04-12 9.79 10.01 9.62 10.00 0.8M
2022-04-11 10.22 10.22 9.66 9.77 0.9M
2022-04-08 10.18 10.25 9.88 10.11 1.0M
2022-04-07 10.31 10.39 10.12 10.18 0.8M
2022-04-06 10.22 10.46 10.14 10.34 1.1M
2022-04-01 10.29 10.30 10.10 10.19 0.6M
2022-03-31 10.18 10.35 10.13 10.27 0.7M
2022-03-30 10.11 10.20 10.07 10.17 0.7M
2022-03-29 10.20 10.26 10.03 10.13 0.5M
2022-03-28 10.20 10.36 10.00 10.23 1.0M
2022-03-25 10.05 10.27 10.00 10.20 0.8M
2022-03-24 10.19 10.19 9.93 10.13 0.6M
2022-03-23 10.10 10.25 10.10 10.15 0.5M
2022-03-22 10.02 10.25 9.86 10.15 0.8M
2022-03-21 9.97 10.09 9.85 10.02 0.6M
2022-03-18 9.77 9.97 9.69 9.90 0.7M
2022-03-17 9.91 9.97 9.70 9.70 0.9M
2022-03-16 9.58 9.74 9.36 9.72 0.9M
2022-03-15 9.93 9.93 9.40 9.40 1.2M
2022-03-14 10.13 10.14 9.88 9.89 0.8M
2022-03-11 10.05 10.18 9.82 10.14 0.6M
2022-03-10 10.06 10.22 10.02 10.05 0.6M
2022-03-09 10.16 10.28 9.56 9.91 1.3M
2022-03-08 10.46 10.54 10.10 10.10 1.1M
2022-03-07 10.68 10.79 10.39 10.44 1.1M
2022-03-04 10.64 10.65 10.54 10.65 0.8M
2022-03-03 10.66 10.69 10.56 10.64 0.9M
2022-03-02 10.58 10.68 10.50 10.62 0.9M
2022-03-01 10.40 10.62 10.37 10.59 0.9M
2022-02-28 10.46 10.52 10.17 10.31 0.9M
2022-02-25 10.47 10.64 10.35 10.44 0.8M
2022-02-24 10.58 10.72 10.26 10.47 1.8M
2022-02-23 10.58 10.68 10.58 10.63 0.7M
2022-02-22 10.66 10.71 10.52 10.57 0.9M
2022-02-21 10.55 10.68 10.54 10.66 0.7M
2022-02-18 10.42 10.59 10.37 10.53 0.7M
2022-02-17 10.52 10.64 10.36 10.50 0.7M
2022-02-16 10.39 10.55 10.38 10.53 0.9M
2022-02-15 10.39 10.55 10.21 10.33 0.9M
2022-02-14 10.09 10.39 10.09 10.35 0.6M
2022-02-11 10.36 10.41 10.15 10.16 0.7M
2022-02-10 10.27 10.46 10.20 10.41 0.7M
2022-02-09 10.32 10.36 10.23 10.31 0.6M
2022-02-08 10.16 10.36 10.10 10.27 0.6M
2022-02-07 10.08 10.20 10.03 10.16 0.6M
2022-01-28 9.71 10.08 9.71 9.97 0.7M
2022-01-27 9.96 9.96 9.60 9.67 1.0M
2022-01-26 9.83 9.97 9.77 9.95 0.6M
2022-01-25 10.33 10.37 9.80 9.81 1.4M
2022-01-24 10.46 10.50 10.34 10.36 0.6M
2022-01-21 10.35 10.54 10.33 10.47 0.8M
2022-01-20 10.73 10.73 10.35 10.37 1.2M
2022-01-19 10.58 10.85 10.49 10.73 1.1M
2022-01-18 10.77 10.89 10.49 10.54 1.2M
2022-01-17 10.68 10.89 10.68 10.77 0.9M
2022-01-14 10.81 10.86 10.66 10.68 1.0M
2022-01-13 10.90 10.92 10.74 10.77 0.9M
2022-01-12 10.67 10.93 10.66 10.87 1.3M
2022-01-11 10.70 10.81 10.58 10.62 0.9M
2022-01-10 10.48 10.72 10.41 10.68 0.8M
2022-01-07 10.75 10.75 10.40 10.43 0.9M
2022-01-06 10.74 10.78 10.60 10.70 0.9M
2022-01-05 10.74 10.79 10.63 10.74 1.2M
2022-01-04 10.60 10.83 10.56 10.73 1.7M