ChinaAMC SSE STAR Semiconductor Material \u0026 Equipme

588170
🏛️ china →
1.48
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1.47 1.50 1.46 1.50 93,785.6K
09:35 1.50 1.52 1.49 1.50 48,679.6K
09:40 1.50 1.52 1.50 1.51 37,061.6K
09:45 1.51 1.51 1.49 1.49 28,219.0K
09:50 1.49 1.49 1.48 1.49 35,474.8K
09:55 1.49 1.50 1.49 1.50 22,842.5K
10:00 1.50 1.51 1.49 1.50 23,038.7K
10:05 1.50 1.50 1.50 1.50 11,216.5K
10:10 1.50 1.50 1.48 1.49 20,542.4K
10:15 1.49 1.49 1.48 1.48 36,044.6K
10:20 1.48 1.49 1.47 1.48 12,446.2K
10:25 1.48 1.49 1.48 1.49 9,624.4K
10:30 1.49 1.50 1.49 1.49 6,563.0K
10:35 1.49 1.49 1.48 1.49 6,323.8K
10:40 1.49 1.50 1.49 1.50 4,901.4K
10:45 1.50 1.51 1.50 1.51 12,852.7K
10:50 1.51 1.51 1.50 1.51 8,998.3K
10:55 1.51 1.51 1.50 1.51 6,179.2K
11:00 1.51 1.52 1.51 1.52 8,959.6K
11:05 1.52 1.52 1.50 1.50 7,093.8K
11:10 1.50 1.50 1.50 1.50 5,566.2K
11:15 1.50 1.50 1.49 1.50 5,737.4K
11:20 1.50 1.50 1.49 1.49 5,246.9K
11:25 1.49 1.49 1.49 1.49 6,809.3K
13:00 1.49 1.49 1.48 1.48 10,101.6K
13:05 1.48 1.48 1.48 1.48 6,475.2K
13:10 1.48 1.49 1.48 1.49 5,368.3K
13:15 1.49 1.49 1.49 1.49 5,198.4K
13:20 1.49 1.49 1.49 1.49 5,555.9K
13:25 1.49 1.49 1.49 1.49 3,986.1K
13:30 1.49 1.49 1.48 1.48 7,419.9K
13:35 1.48 1.49 1.48 1.48 5,361.6K
13:40 1.48 1.49 1.48 1.48 9,333.1K
13:45 1.48 1.49 1.48 1.49 9,278.3K
13:50 1.49 1.49 1.48 1.49 8,132.1K
13:55 1.48 1.49 1.48 1.48 7,034.3K
14:00 1.48 1.48 1.48 1.48 3,251.7K
14:05 1.48 1.48 1.48 1.48 5,163.0K
14:10 1.48 1.48 1.48 1.48 3,929.7K
14:15 1.48 1.48 1.48 1.48 5,379.3K
14:20 1.48 1.48 1.48 1.48 6,306.1K
14:25 1.48 1.48 1.47 1.48 9,174.7K
14:30 1.48 1.48 1.47 1.47 9,925.8K
14:35 1.47 1.47 1.46 1.47 9,739.0K
14:40 1.47 1.48 1.47 1.48 5,750.4K
14:45 1.48 1.48 1.48 1.48 8,193.6K
14:50 1.48 1.48 1.47 1.48 10,884.9K
14:55 1.47 1.48 1.47 1.48 10,472.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1.47 1.52 1.46 1.48 635.6M
2025-09-25 1.46 1.49 1.45 1.48 414.8M
2025-09-24 1.37 1.60 1.36 1.48 406.5M
2025-09-23 1.31 1.37 1.29 1.37 203.2M
2025-09-22 1.29 1.32 1.28 1.31 153.4M
2025-09-19 1.32 1.33 1.28 1.30 198.2M
2025-09-18 1.26 1.35 1.25 1.31 245.2M
2025-09-17 1.21 1.26 1.20 1.25 221.8M
2025-09-16 1.21 1.22 1.20 1.21 87.1M
2025-09-15 1.23 1.24 1.20 1.21 94.2M
2025-09-12 1.20 1.23 1.19 1.20 91.8M
2025-09-11 1.14 1.20 1.13 1.20 115.1M
2025-09-10 1.14 1.16 1.14 1.15 79.1M
2025-09-09 1.17 1.18 1.14 1.15 91.5M
2025-09-08 1.16 1.19 1.15 1.19 65.8M
2025-09-05 1.13 1.17 1.13 1.17 79.8M
2025-09-04 1.20 1.21 1.11 1.13 109.3M
2025-09-03 1.22 1.24 1.20 1.21 86.4M
2025-09-02 1.26 1.27 1.20 1.21 111.4M
2025-09-01 1.25 1.27 1.23 1.26 97.9M
2025-08-29 1.27 1.27 1.21 1.23 131.6M
2025-08-28 1.20 1.26 1.19 1.26 110.9M
2025-08-27 1.22 1.27 1.20 1.20 116.7M
2025-08-26 1.21 1.24 1.19 1.22 82.4M
2025-08-25 1.24 1.27 1.19 1.22 131.1M
2025-08-22 1.14 1.23 1.14 1.22 101.8M
2025-08-21 1.15 1.15 1.13 1.14 70.6M
2025-08-20 1.10 1.15 1.09 1.15 155.3M
2025-08-19 1.13 1.13 1.10 1.10 107.0M
2025-08-18 1.10 1.14 1.09 1.13 79.0M
2025-08-15 1.06 1.10 1.06 1.10 63.4M
2025-08-14 1.09 1.11 1.07 1.07 65.3M
2025-08-13 1.07 1.09 1.07 1.09 69.5M
2025-08-12 1.06 1.08 1.05 1.07 59.1M
2025-08-11 1.06 1.07 1.05 1.06 37.5M
2025-08-08 1.07 1.07 1.06 1.06 42.1M
2025-08-07 1.07 1.09 1.06 1.07 67.1M
2025-08-06 1.07 1.07 1.06 1.07 34.8M
2025-08-05 1.07 1.07 1.06 1.07 37.0M
2025-08-04 1.05 1.06 1.05 1.06 37.6M
2025-08-01 1.06 1.07 1.05 1.05 41.7M
2025-07-31 1.08 1.09 1.06 1.06 60.3M
2025-07-30 1.10 1.10 1.07 1.08 49.4M
2025-07-29 1.08 1.10 1.07 1.10 52.7M
2025-07-28 1.09 1.09 1.08 1.08 47.2M
2025-07-25 1.08 1.09 1.07 1.09 63.3M
2025-07-24 1.06 1.08 1.06 1.08 160.9M
2025-07-23 1.04 1.06 1.03 1.06 81.5M
2025-07-22 1.02 1.04 1.02 1.03 52.0M
2025-07-21 1.02 1.02 1.01 1.02 26.9M
2025-07-18 1.02 1.03 1.02 1.02 39.0M
2025-07-17 1.01 1.01 1.00 1.01 32.4M
2025-07-16 1.01 1.02 1.01 1.01 33.4M
2025-07-15 1.02 1.03 1.01 1.01 39.1M
2025-07-14 1.03 1.03 1.02 1.02 29.0M
2025-07-11 1.02 1.03 1.01 1.03 39.2M
2025-07-10 1.02 1.03 1.02 1.02 33.1M
2025-07-09 1.03 1.03 1.02 1.02 28.0M
2025-07-08 1.02 1.03 1.02 1.03 37.1M
2025-07-07 1.01 1.03 1.01 1.02 37.1M
2025-07-04 1.01 1.04 1.00 1.02 60.2M
2025-07-03 1.02 1.02 1.00 1.01 37.5M
2025-07-02 1.04 1.04 1.01 1.01 45.9M
2025-07-01 1.04 1.04 1.03 1.04 53.1M
2025-06-30 1.02 1.03 1.02 1.03 50.0M
2025-06-27 1.02 1.02 1.00 1.01 59.5M
2025-06-26 1.02 1.02 1.00 1.00 40.2M
2025-06-25 1.01 1.02 1.00 1.02 47.1M
2025-06-24 1.00 1.01 0.99 1.01 42.4M
2025-06-23 0.97 1.01 0.97 1.00 66.3M
2025-06-20 0.98 0.99 0.98 0.98 34.0M
2025-06-19 0.97 0.98 0.96 0.98 42.7M
2025-06-18 0.95 0.97 0.95 0.97 43.6M
2025-06-17 0.96 0.96 0.95 0.95 27.8M
2025-06-16 0.96 0.96 0.95 0.96 25.2M
2025-06-13 0.95 0.96 0.95 0.96 28.5M
2025-06-12 0.96 0.96 0.95 0.95 27.8M
2025-06-11 0.96 0.97 0.96 0.96 26.0M
2025-06-10 0.99 0.99 0.95 0.96 33.8M
2025-06-09 0.98 0.98 0.98 0.98 27.1M
2025-06-06 0.98 0.98 0.97 0.98 23.2M
2025-06-05 0.97 0.98 0.96 0.98 27.5M
2025-06-04 0.97 0.97 0.97 0.97 24.7M
2025-06-03 0.95 0.98 0.95 0.98 35.0M
2025-05-30 0.96 0.96 0.95 0.96 25.7M
2025-05-29 0.95 0.97 0.95 0.97 32.9M
2025-05-28 0.96 0.96 0.95 0.95 30.5M
2025-05-27 0.96 0.96 0.95 0.96 21.4M
2025-05-26 0.96 0.97 0.96 0.96 26.3M
2025-05-23 0.97 0.97 0.95 0.95 34.0M
2025-05-22 0.97 0.98 0.96 0.97 27.6M
2025-05-21 0.98 0.98 0.97 0.97 25.3M
2025-05-20 0.98 0.98 0.97 0.98 22.9M
2025-05-19 0.97 0.98 0.97 0.98 24.7M
2025-05-16 0.97 0.98 0.97 0.97 25.0M
2025-05-15 0.99 0.99 0.97 0.97 31.3M
2025-05-14 0.99 0.99 0.98 0.99 24.4M
2025-05-13 1.00 1.00 0.98 0.98 19.6M
2025-05-12 0.98 0.99 0.98 0.99 15.9M
2025-05-09 1.01 1.01 0.98 0.98 30.3M
2025-05-08 1.01 1.02 1.00 1.01 19.7M
2025-05-07 1.02 1.03 1.00 1.01 37.9M
2025-05-06 0.99 1.01 0.99 1.01 44.9M
2025-04-30 0.99 0.99 0.98 0.99 16.9M
2025-04-29 0.99 0.99 0.98 0.99 16.0M
2025-04-28 0.99 0.99 0.98 0.99 12.3M
2025-04-25 0.98 0.99 0.97 0.99 21.4M
2025-04-24 1.01 1.01 0.98 0.98 20.1M
2025-04-23 1.01 1.02 0.99 1.00 11.3M
2025-04-22 1.00 1.01 0.99 1.00 21.3M
2025-04-21 0.99 1.00 0.98 0.99 6.5M
2025-04-18 1.00 1.00 0.98 0.99 13.0M
2025-04-17 0.99 1.01 0.99 1.00 21.3M
2025-04-16 1.00 1.01 0.98 1.00 7.5M
2025-04-15 1.01 1.01 0.99 1.00 19.2M
2025-04-14 1.03 1.03 0.99 1.01 46.6M
2025-04-11 0.98 1.04 0.98 1.02 273.6M
2025-04-10 1.00 1.01 0.98 0.99 28.6M
2025-04-09 0.90 0.99 0.90 0.97 28.4M
2025-04-08 0.92 0.96 0.90 0.93 21.2M