AVIC ShouGang Biomass Closed end

180801
🏛️ china →
11.96
Last Update: 2025-09-29
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 17.38 17.50 17.34 17.45 0.3M
2021-12-30 17.51 17.51 17.35 17.38 0.4M
2021-12-29 17.61 17.61 17.50 17.51 0.3M
2021-12-28 17.61 17.63 17.61 17.61 0.3M
2021-12-27 17.56 17.62 17.56 17.60 0.3M
2021-12-24 17.60 17.72 17.42 17.56 0.7M
2021-12-23 17.47 17.61 17.43 17.60 0.6M
2021-12-22 17.25 17.48 17.25 17.47 0.5M
2021-12-21 17.24 17.28 17.24 17.25 0.4M
2021-12-20 17.40 17.45 17.24 17.24 0.6M
2021-12-17 17.39 17.58 17.20 17.39 0.6M
2021-12-16 17.89 18.30 17.20 17.42 1.7M
2021-12-15 17.52 17.90 17.45 17.87 1.3M
2021-12-14 17.41 17.55 17.41 17.53 0.8M
2021-12-13 17.40 17.41 17.35 17.41 0.5M
2021-12-10 17.40 17.42 17.27 17.39 0.6M
2021-12-09 17.28 17.40 17.24 17.40 0.6M
2021-12-08 17.22 17.30 17.22 17.28 0.5M
2021-12-07 17.16 17.25 17.15 17.19 0.6M
2021-12-06 17.20 17.26 17.15 17.16 0.5M
2021-12-03 17.19 17.27 17.19 17.20 0.6M
2021-12-02 17.02 17.20 17.02 17.19 0.7M
2021-12-01 17.01 17.03 17.00 17.01 0.4M
2021-11-30 17.00 17.02 17.00 17.01 0.5M
2021-11-29 17.02 17.02 16.95 17.00 0.7M
2021-11-26 17.02 17.03 17.00 17.02 0.4M
2021-11-25 17.03 17.03 17.01 17.02 0.5M
2021-11-24 17.00 17.07 17.00 17.03 0.5M
2021-11-23 17.05 17.05 17.00 17.00 0.8M
2021-11-22 17.10 17.10 17.00 17.05 0.9M
2021-11-19 17.20 17.22 17.00 17.10 1.0M
2021-11-18 17.52 17.52 17.20 17.20 0.9M
2021-11-17 17.40 17.60 17.05 17.52 0.9M
2021-11-16 17.67 18.00 17.66 18.00 0.7M
2021-11-15 17.71 17.82 17.46 17.67 1.4M
2021-11-12 17.08 17.80 17.08 17.61 0.9M
2021-11-11 17.00 17.08 17.00 17.08 0.4M
2021-11-10 17.02 17.11 17.00 17.00 0.4M
2021-11-09 17.06 17.23 16.90 17.01 0.4M
2021-11-08 17.13 17.34 17.00 17.06 0.4M
2021-11-05 16.90 17.15 16.90 17.13 0.7M
2021-11-04 17.00 17.50 16.71 16.90 1.1M
2021-11-03 17.29 17.29 17.00 17.00 1.2M
2021-11-02 17.60 17.66 17.10 17.29 0.8M
2021-11-01 17.78 17.85 17.55 17.60 0.9M
2021-10-29 17.78 17.85 17.60 17.78 0.9M
2021-10-28 17.53 17.82 17.53 17.78 0.9M
2021-10-27 17.34 17.68 17.00 17.53 0.9M
2021-10-26 17.85 18.00 17.12 17.34 1.7M
2021-10-25 17.72 17.87 17.72 17.85 0.8M
2021-10-22 17.42 17.76 17.42 17.72 1.0M
2021-10-21 17.00 17.50 17.00 17.42 0.9M
2021-10-20 16.67 17.00 16.67 17.00 0.6M
2021-10-19 16.66 16.67 16.64 16.67 0.5M
2021-10-18 16.65 16.69 16.62 16.66 0.5M
2021-10-15 16.69 16.69 16.65 16.67 0.4M
2021-10-14 16.70 16.71 16.68 16.69 0.6M
2021-10-13 16.69 16.79 16.69 16.70 0.6M
2021-10-12 16.72 16.80 16.55 16.69 0.4M
2021-10-11 16.80 16.85 16.55 16.72 1.0M
2021-10-08 16.73 17.05 16.73 16.80 0.9M
2021-09-30 16.29 16.80 16.29 16.71 1.0M
2021-09-29 16.04 16.85 15.68 16.29 1.5M
2021-09-28 16.96 16.96 15.50 16.05 2.0M
2021-09-27 17.87 18.56 16.05 16.97 3.0M
2021-09-24 17.22 17.98 17.22 17.84 1.8M
2021-09-23 16.60 17.70 16.60 17.22 1.3M
2021-09-22 16.29 16.60 16.10 16.60 0.9M
2021-09-17 15.96 16.44 15.96 16.29 1.0M
2021-09-16 15.90 16.20 15.50 15.96 0.8M
2021-09-15 15.61 16.29 15.61 15.90 1.2M
2021-09-14 15.12 15.79 15.12 15.61 0.5M
2021-09-13 15.01 15.13 15.01 15.12 0.6M
2021-09-10 15.01 15.02 15.00 15.01 0.3M
2021-09-09 15.11 15.11 15.00 15.01 0.5M
2021-09-08 15.04 15.08 15.01 15.01 0.5M
2021-09-07 15.02 15.08 15.02 15.04 0.5M
2021-09-06 15.02 15.28 15.02 15.02 0.6M
2021-09-03 15.00 15.30 15.00 15.02 0.4M
2021-09-02 14.95 15.12 14.95 15.00 0.4M
2021-09-01 15.01 15.15 14.92 14.95 0.5M
2021-08-31 14.92 15.16 14.92 15.01 0.5M
2021-08-30 14.72 15.00 14.72 14.92 0.7M
2021-08-27 14.58 14.73 14.57 14.72 0.5M
2021-08-26 14.47 14.59 14.46 14.58 0.3M
2021-08-25 14.47 14.48 14.45 14.47 0.4M
2021-08-24 14.47 14.48 14.46 14.47 0.5M
2021-08-23 14.49 14.49 14.46 14.46 0.5M
2021-08-20 14.48 14.49 14.44 14.49 0.3M
2021-08-19 14.44 14.51 14.44 14.48 0.3M
2021-08-18 14.40 14.44 14.40 14.44 0.2M
2021-08-17 14.38 14.44 14.38 14.40 0.2M
2021-08-16 14.48 14.48 14.12 14.38 0.3M
2021-08-13 14.65 14.85 14.48 14.48 0.5M
2021-08-12 14.54 14.69 14.54 14.65 0.4M
2021-08-11 14.48 14.70 14.48 14.54 0.6M
2021-08-10 14.39 14.48 14.39 14.48 0.4M
2021-08-09 14.34 14.39 14.34 14.39 0.2M
2021-08-06 14.32 14.50 14.32 14.34 0.4M
2021-08-05 14.25 14.33 14.14 14.32 0.2M
2021-08-04 14.15 14.26 14.02 14.25 0.2M
2021-08-03 14.05 14.16 14.02 14.15 0.3M
2021-08-02 14.04 14.05 14.01 14.05 0.3M
2021-07-30 14.04 14.04 14.00 14.04 0.2M
2021-07-29 14.04 14.04 14.00 14.04 0.2M
2021-07-28 14.04 14.04 14.01 14.04 0.4M
2021-07-27 14.04 14.04 14.01 14.04 0.3M
2021-07-26 14.05 14.05 14.03 14.04 0.3M
2021-07-23 14.01 14.15 14.01 14.05 0.3M
2021-07-22 14.01 14.02 14.00 14.01 0.2M
2021-07-21 14.02 14.02 14.00 14.01 0.2M
2021-07-20 14.01 14.04 13.98 14.02 0.3M
2021-07-19 14.01 14.01 14.00 14.01 0.4M
2021-07-16 13.99 14.01 13.99 14.01 0.7M
2021-07-15 13.95 13.99 13.95 13.99 0.4M
2021-07-14 14.00 14.00 13.94 13.95 0.4M
2021-07-13 14.00 14.00 13.99 14.00 0.4M
2021-07-12 14.00 14.00 13.99 14.00 0.5M
2021-07-09 13.99 14.00 13.99 14.00 0.4M
2021-07-08 14.00 14.00 13.99 13.99 0.4M
2021-07-07 14.01 14.02 14.00 14.00 0.5M
2021-07-06 14.02 14.03 14.01 14.01 0.6M
2021-07-05 14.04 14.05 14.01 14.02 0.5M
2021-07-02 14.17 14.17 14.00 14.04 0.7M
2021-07-01 14.04 14.26 14.00 14.19 0.4M
2021-06-30 14.00 14.08 14.00 14.04 0.2M
2021-06-29 14.06 14.06 14.00 14.00 0.8M
2021-06-28 14.08 14.09 14.05 14.05 0.8M
2021-06-25 14.07 14.09 14.06 14.08 0.8M
2021-06-24 14.29 14.29 13.99 14.07 1.2M
2021-06-23 14.67 14.67 13.94 14.29 1.9M
2021-06-22 14.71 14.71 13.41 14.70 4.3M
2021-06-21 16.06 16.06 14.60 14.71 11.8M