Beijing Sinnet Tech

300383
🏛️ china →
15.05
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
2023-12-29 9.60 9.76 9.56 9.72 13.1M
2023-12-28 9.45 9.66 9.35 9.58 17.2M
2023-12-27 9.32 9.53 9.32 9.46 13.0M
2023-12-26 9.52 9.57 9.23 9.27 12.2M
2023-12-25 9.53 9.66 9.50 9.53 10.3M
2023-12-22 9.94 9.95 9.50 9.53 23.9M
2023-12-21 9.90 10.08 9.71 9.92 21.7M
2023-12-20 10.28 10.30 9.93 9.95 16.6M
2023-12-19 10.19 10.30 10.04 10.23 11.2M
2023-12-18 10.27 10.38 10.10 10.13 13.1M
2023-12-15 10.45 10.49 10.23 10.31 13.3M
2023-12-14 10.53 10.64 10.40 10.40 14.0M
2023-12-13 10.57 10.65 10.46 10.47 14.4M
2023-12-12 10.64 10.68 10.53 10.61 15.6M
2023-12-11 10.39 10.67 10.27 10.62 26.0M
2023-12-08 10.35 10.54 10.26 10.46 27.9M
2023-12-07 10.00 10.36 10.00 10.31 19.2M
2023-12-06 10.04 10.20 9.83 10.07 20.6M
2023-12-05 10.47 10.51 10.05 10.06 22.1M
2023-12-04 10.45 10.72 10.43 10.48 23.6M
2023-12-01 10.12 10.48 10.10 10.43 21.0M
2023-11-30 10.18 10.24 10.02 10.13 14.4M
2023-11-29 10.30 10.35 10.17 10.20 13.5M
2023-11-28 10.42 10.43 10.21 10.32 16.1M
2023-11-27 10.26 10.43 10.22 10.32 15.5M
2023-11-24 10.61 10.64 10.22 10.30 26.0M
2023-11-23 10.54 10.62 10.32 10.61 21.8M
2023-11-22 10.60 10.76 10.50 10.50 20.0M
2023-11-21 10.78 10.82 10.57 10.59 29.6M
2023-11-20 10.75 10.86 10.67 10.78 24.6M
2023-11-17 10.78 10.91 10.66 10.75 25.5M
2023-11-16 10.70 11.08 10.66 10.80 37.8M
2023-11-15 10.98 11.03 10.71 10.77 30.2M
2023-11-14 10.70 10.92 10.66 10.86 35.2M
2023-11-13 10.60 10.78 10.60 10.70 27.4M
2023-11-10 10.61 10.67 10.50 10.52 24.4M
2023-11-09 10.66 10.93 10.48 10.74 51.0M
2023-11-08 10.54 10.86 10.50 10.63 56.7M
2023-11-07 10.25 10.59 10.21 10.55 42.6M
2023-11-06 10.13 10.30 10.13 10.27 27.2M
2023-11-03 9.90 10.14 9.89 10.07 20.8M
2023-11-02 10.03 10.16 9.89 9.91 21.7M
2023-11-01 10.16 10.24 10.03 10.05 21.6M
2023-10-31 10.35 10.35 10.05 10.15 28.0M
2023-10-30 10.05 10.34 10.02 10.27 45.3M
2023-10-27 10.29 10.31 10.00 10.09 44.3M
2023-10-26 9.51 10.65 9.48 10.35 69.2M
2023-10-25 9.41 9.81 9.34 9.58 23.1M
2023-10-24 9.33 9.45 9.15 9.30 18.0M
2023-10-23 9.43 9.50 9.11 9.16 16.6M
2023-10-20 9.86 9.93 9.47 9.50 16.3M
2023-10-19 9.94 10.10 9.83 9.86 16.0M
2023-10-18 10.14 10.15 9.80 9.95 20.3M
2023-10-17 10.12 10.25 10.03 10.17 18.1M
2023-10-16 10.12 10.15 9.97 10.02 13.4M
2023-10-13 10.08 10.24 10.06 10.13 13.0M
2023-10-12 10.27 10.28 10.08 10.13 14.7M
2023-10-11 10.15 10.30 10.03 10.19 22.9M
2023-10-10 9.98 10.14 9.95 10.09 20.4M
2023-10-09 9.79 9.94 9.72 9.90 14.4M
2023-09-28 9.77 9.87 9.76 9.80 14.0M
2023-09-27 9.72 9.79 9.66 9.71 12.6M
2023-09-26 9.73 9.90 9.68 9.75 14.1M
2023-09-25 9.84 9.87 9.69 9.73 14.6M
2023-09-22 9.45 9.85 9.40 9.82 22.6M
2023-09-21 9.35 9.60 9.35 9.45 14.7M
2023-09-20 9.42 9.58 9.35 9.38 12.0M
2023-09-19 9.64 9.70 9.38 9.41 14.7M
2023-09-18 9.68 9.77 9.62 9.65 11.0M
2023-09-15 9.83 9.96 9.66 9.71 14.5M
2023-09-14 9.88 9.93 9.75 9.81 11.6M
2023-09-13 10.21 10.21 9.80 9.87 23.0M
2023-09-12 10.18 10.28 10.11 10.22 16.2M
2023-09-11 10.01 10.30 9.93 10.19 23.9M
2023-09-08 9.91 10.08 9.86 9.98 14.1M
2023-09-07 10.03 10.16 9.96 9.98 17.0M
2023-09-06 9.93 10.09 9.83 10.05 17.2M
2023-09-05 10.05 10.14 9.96 9.99 14.0M
2023-09-04 9.96 10.10 9.89 10.09 16.0M
2023-09-01 10.03 10.10 9.86 9.92 14.9M
2023-08-31 10.00 10.10 9.93 10.01 15.8M
2023-08-30 9.91 10.08 9.85 10.01 22.9M
2023-08-29 9.33 9.92 9.30 9.86 29.3M
2023-08-28 10.00 10.04 9.33 9.35 26.9M
2023-08-25 9.76 9.81 9.25 9.29 32.4M
2023-08-24 10.05 10.14 9.88 9.88 22.1M
2023-08-23 10.05 10.13 9.89 9.91 16.2M
2023-08-22 9.95 10.11 9.79 10.08 21.9M
2023-08-21 9.70 9.99 9.66 9.74 16.7M
2023-08-18 10.02 10.11 9.70 9.70 18.7M
2023-08-17 9.93 10.09 9.77 10.04 14.2M
2023-08-16 10.19 10.23 9.93 9.99 16.0M
2023-08-15 10.48 10.50 10.12 10.20 15.9M
2023-08-14 10.12 10.52 10.11 10.49 18.7M
2023-08-11 10.53 10.56 10.18 10.20 14.7M
2023-08-10 10.50 10.58 10.41 10.52 11.0M
2023-08-09 10.60 10.77 10.47 10.50 15.4M
2023-08-08 10.76 10.77 10.60 10.63 14.2M
2023-08-07 10.68 10.75 10.58 10.71 22.2M
2023-08-04 10.40 10.68 10.32 10.63 28.9M
2023-08-03 10.38 10.46 10.31 10.37 11.5M
2023-08-02 10.37 10.46 10.31 10.42 11.3M
2023-08-01 10.48 10.51 10.28 10.40 22.4M
2023-07-31 10.18 10.41 10.12 10.32 18.4M
2023-07-28 10.00 10.23 9.87 10.18 21.9M
2023-07-27 10.14 10.22 9.98 10.00 18.1M
2023-07-26 10.49 10.52 10.14 10.17 22.1M
2023-07-25 10.32 10.41 10.25 10.41 15.8M
2023-07-24 10.07 10.40 10.04 10.19 16.5M
2023-07-21 10.15 10.25 10.04 10.11 15.6M
2023-07-20 10.41 10.45 10.15 10.18 22.1M
2023-07-19 10.48 10.58 10.35 10.42 14.9M
2023-07-18 10.59 10.68 10.46 10.48 16.9M
2023-07-17 10.54 10.74 10.46 10.57 19.0M
2023-07-14 10.30 10.69 10.29 10.60 33.9M
2023-07-13 10.09 10.32 10.07 10.29 17.6M
2023-07-12 10.36 10.38 10.06 10.07 21.7M
2023-07-11 10.28 10.46 10.25 10.39 13.2M
2023-07-10 10.41 10.44 10.23 10.32 15.6M
2023-07-07 10.53 10.57 10.18 10.35 24.4M
2023-07-06 10.40 10.78 10.40 10.58 24.8M
2023-07-05 10.76 10.84 10.43 10.45 29.2M
2023-07-04 10.63 10.76 10.58 10.70 21.6M
2023-07-03 10.70 10.80 10.35 10.68 32.9M
2023-06-30 10.58 10.81 10.54 10.75 24.4M
2023-06-29 10.62 10.72 10.50 10.65 27.5M
2023-06-28 11.18 11.19 10.37 10.67 46.2M
2023-06-27 11.25 11.34 11.10 11.16 28.6M
2023-06-26 11.68 11.95 11.18 11.24 45.3M
2023-06-21 12.40 12.41 11.90 11.90 47.7M
2023-06-20 12.50 12.64 12.32 12.46 40.6M
2023-06-19 12.51 12.67 12.38 12.61 55.1M
2023-06-16 12.10 12.49 11.97 12.47 52.9M
2023-06-15 12.37 12.64 12.16 12.27 52.8M
2023-06-14 12.39 12.49 12.20 12.41 44.9M
2023-06-13 12.22 12.46 12.04 12.39 49.9M
2023-06-12 12.50 12.56 12.15 12.26 57.6M
2023-06-09 12.03 12.47 11.87 12.45 72.9M
2023-06-08 12.01 12.17 11.73 12.08 47.9M
2023-06-07 11.68 12.22 11.54 12.06 58.1M
2023-06-06 12.05 12.24 11.56 11.60 49.4M
2023-06-05 11.81 12.03 11.78 11.91 30.7M
2023-06-02 12.06 12.09 11.78 11.81 37.3M
2023-06-01 11.70 12.09 11.65 11.92 49.5M
2023-05-31 11.69 11.97 11.59 11.83 59.2M
2023-05-30 11.25 11.58 11.01 11.58 43.1M
2023-05-29 11.15 11.55 11.11 11.30 51.5M
2023-05-26 10.80 11.11 10.73 11.05 28.3M
2023-05-25 11.02 11.25 10.58 10.84 33.2M
2023-05-24 10.85 11.03 10.71 10.91 19.3M
2023-05-23 11.00 11.07 10.84 10.84 19.6M
2023-05-22 11.06 11.14 10.95 11.05 20.3M
2023-05-19 11.13 11.27 11.05 11.13 31.4M
2023-05-18 10.88 11.24 10.85 11.14 45.3M
2023-05-17 10.64 10.94 10.52 10.88 27.1M
2023-05-16 11.00 11.05 10.70 10.73 29.8M
2023-05-15 11.03 11.14 10.70 11.00 37.4M
2023-05-12 11.23 11.34 10.99 11.04 36.5M
2023-05-11 11.71 11.84 11.17 11.18 64.5M
2023-05-10 11.73 12.09 11.58 11.79 41.2M
2023-05-09 11.90 12.28 11.75 11.81 52.1M
2023-05-08 11.74 12.08 11.55 12.04 63.2M
2023-05-05 11.75 11.93 11.45 11.74 57.0M
2023-05-04 12.18 12.36 11.57 11.81 76.0M
2023-04-28 11.84 12.45 11.76 12.31 77.8M
2023-04-27 12.31 12.45 11.50 11.67 102.1M
2023-04-26 13.50 13.61 12.22 12.78 136.2M
2023-04-25 13.35 13.87 12.78 13.85 148.8M
2023-04-24 12.54 13.85 12.51 13.33 119.4M
2023-04-21 13.23 13.36 12.49 12.60 88.9M
2023-04-20 12.75 13.43 12.67 13.41 103.5M
2023-04-19 12.58 13.10 12.48 12.64 75.2M
2023-04-18 12.48 12.78 12.21 12.59 59.8M
2023-04-17 12.92 12.92 12.30 12.45 71.2M
2023-04-14 13.16 13.39 12.58 12.91 69.6M
2023-04-13 13.46 13.46 12.81 12.91 84.0M
2023-04-12 13.08 13.63 12.86 13.54 95.8M
2023-04-11 12.86 13.18 12.67 13.00 76.6M
2023-04-10 13.90 13.95 12.76 12.81 141.9M
2023-04-07 14.40 14.58 13.83 14.18 114.4M
2023-04-06 13.82 14.88 13.82 14.61 163.1M
2023-04-04 14.24 15.07 14.01 14.10 163.5M
2023-04-03 13.48 14.84 13.37 14.44 207.6M
2023-03-31 12.41 13.47 12.20 13.41 137.7M
2023-03-30 12.53 13.00 12.30 12.53 98.8M
2023-03-29 11.75 13.34 11.65 12.68 156.9M
2023-03-28 12.30 12.30 11.78 11.81 81.1M
2023-03-27 12.40 12.67 11.98 12.44 129.7M
2023-03-24 12.39 12.80 12.19 12.56 133.3M
2023-03-23 12.16 12.38 11.82 12.29 150.3M
2023-03-22 10.57 12.60 10.49 12.31 200.2M
2023-03-21 10.47 10.62 10.27 10.58 40.9M
2023-03-20 10.78 10.94 10.44 10.45 63.2M
2023-03-17 10.59 10.93 10.58 10.74 58.5M
2023-03-16 10.54 10.76 10.37 10.50 40.7M
2023-03-15 10.95 10.99 10.58 10.61 44.8M
2023-03-14 11.01 11.04 10.69 10.78 68.2M
2023-03-13 10.65 11.16 10.50 11.10 85.6M
2023-03-10 10.35 10.79 10.31 10.62 64.0M
2023-03-09 10.40 10.54 10.28 10.47 34.8M
2023-03-08 10.14 10.57 10.12 10.47 52.6M
2023-03-07 10.42 10.60 10.03 10.04 42.5M
2023-03-06 10.40 10.49 10.26 10.36 32.7M
2023-03-03 10.58 10.64 10.30 10.44 54.1M
2023-03-02 10.65 10.97 10.55 10.68 76.9M
2023-03-01 10.18 10.66 10.15 10.63 77.5M
2023-02-28 10.18 10.38 10.06 10.26 59.0M
2023-02-27 10.21 10.27 9.85 9.94 43.7M
2023-02-24 9.85 10.30 9.80 10.24 56.0M
2023-02-23 10.04 10.07 9.75 9.82 31.2M
2023-02-22 9.98 10.12 9.83 10.05 32.5M
2023-02-21 10.04 10.30 9.99 10.09 41.8M
2023-02-20 9.80 10.14 9.72 10.10 45.4M
2023-02-17 10.26 10.40 9.74 9.76 70.2M
2023-02-16 10.50 10.83 10.15 10.25 89.0M
2023-02-15 10.23 10.68 10.18 10.58 70.9M
2023-02-14 10.06 10.47 10.06 10.28 72.4M
2023-02-13 9.95 10.22 9.92 10.05 42.8M
2023-02-10 10.18 10.35 9.97 10.00 62.5M
2023-02-09 9.67 10.22 9.56 10.19 83.3M
2023-02-08 9.90 10.17 9.76 9.78 63.7M
2023-02-07 9.73 10.09 9.52 9.89 70.5M
2023-02-06 9.52 9.88 9.39 9.87 75.5M
2023-02-03 9.26 9.47 9.20 9.46 27.6M
2023-02-02 9.29 9.38 9.23 9.26 25.5M
2023-02-01 8.95 9.29 8.94 9.27 36.5M
2023-01-31 9.00 9.14 8.88 8.95 50.3M
2023-01-30 9.42 9.53 9.31 9.33 30.5M
2023-01-20 9.18 9.36 9.14 9.26 27.0M
2023-01-19 9.07 9.24 9.04 9.17 20.2M
2023-01-18 8.90 9.16 8.85 9.14 26.7M
2023-01-17 8.95 9.01 8.84 8.88 12.0M
2023-01-16 8.90 9.06 8.87 8.95 18.7M
2023-01-13 8.91 8.95 8.76 8.84 13.8M
2023-01-12 8.87 8.97 8.79 8.89 18.2M
2023-01-11 9.05 9.09 8.84 8.88 21.6M
2023-01-10 9.13 9.16 9.00 9.05 17.8M
2023-01-09 9.12 9.24 9.09 9.12 21.3M
2023-01-06 9.02 9.28 8.96 9.13 34.9M
2023-01-05 9.03 9.18 8.96 9.10 41.1M
2023-01-04 8.53 9.09 8.52 8.99 51.6M
2023-01-03 8.16 8.53 8.14 8.49 21.6M