Fujian Qingshan Paper

600103
🏛️ china →
3.66
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 2.36 2.40 2.36 2.39 16.4M
2023-12-28 2.33 2.38 2.32 2.36 13.5M
2023-12-27 2.32 2.34 2.30 2.33 10.1M
2023-12-26 2.34 2.34 2.31 2.32 12.4M
2023-12-25 2.35 2.36 2.33 2.34 8.6M
2023-12-22 2.38 2.39 2.35 2.36 12.1M
2023-12-21 2.35 2.39 2.33 2.38 16.8M
2023-12-20 2.39 2.39 2.36 2.37 11.9M
2023-12-19 2.39 2.40 2.37 2.38 12.5M
2023-12-18 2.43 2.43 2.38 2.39 21.9M
2023-12-15 2.46 2.47 2.43 2.44 21.5M
2023-12-14 2.45 2.49 2.44 2.46 27.5M
2023-12-13 2.42 2.51 2.42 2.45 42.5M
2023-12-12 2.41 2.44 2.40 2.43 23.3M
2023-12-11 2.43 2.44 2.37 2.42 35.6M
2023-12-08 2.41 2.47 2.41 2.45 37.1M
2023-12-07 2.42 2.43 2.41 2.42 15.8M
2023-12-06 2.42 2.46 2.41 2.43 15.3M
2023-12-05 2.46 2.47 2.42 2.42 20.2M
2023-12-04 2.45 2.48 2.44 2.47 18.8M
2023-12-01 2.44 2.46 2.42 2.45 17.6M
2023-11-30 2.43 2.45 2.40 2.44 21.5M
2023-11-29 2.47 2.47 2.42 2.42 23.0M
2023-11-28 2.47 2.48 2.46 2.47 20.4M
2023-11-27 2.50 2.50 2.46 2.47 24.3M
2023-11-24 2.53 2.54 2.49 2.51 28.4M
2023-11-23 2.55 2.55 2.51 2.53 35.8M
2023-11-22 2.54 2.61 2.53 2.56 54.5M
2023-11-21 2.52 2.60 2.51 2.55 80.3M
2023-11-20 2.50 2.53 2.48 2.53 33.5M
2023-11-17 2.48 2.50 2.47 2.49 16.5M
2023-11-16 2.49 2.51 2.47 2.48 21.4M
2023-11-15 2.50 2.51 2.48 2.50 24.3M
2023-11-14 2.48 2.49 2.46 2.48 18.2M
2023-11-13 2.46 2.48 2.46 2.48 17.4M
2023-11-10 2.45 2.47 2.43 2.46 18.5M
2023-11-09 2.47 2.50 2.45 2.45 20.1M
2023-11-08 2.51 2.51 2.46 2.48 29.2M
2023-11-07 2.48 2.52 2.46 2.50 33.0M
2023-11-06 2.46 2.49 2.45 2.49 28.9M
2023-11-03 2.41 2.47 2.41 2.44 26.3M
2023-11-02 2.43 2.46 2.41 2.41 22.5M
2023-11-01 2.44 2.45 2.42 2.43 12.2M
2023-10-31 2.47 2.48 2.42 2.43 19.8M
2023-10-30 2.44 2.48 2.43 2.47 20.1M
2023-10-27 2.41 2.46 2.40 2.45 25.6M
2023-10-26 2.42 2.43 2.38 2.43 18.4M
2023-10-25 2.39 2.46 2.39 2.43 26.1M
2023-10-24 2.34 2.40 2.34 2.40 24.3M
2023-10-23 2.40 2.40 2.32 2.35 20.9M
2023-10-20 2.39 2.43 2.37 2.40 18.4M
2023-10-19 2.41 2.44 2.38 2.40 22.7M
2023-10-18 2.48 2.49 2.41 2.42 26.6M
2023-10-17 2.50 2.51 2.47 2.49 20.8M
2023-10-16 2.50 2.51 2.47 2.50 21.5M
2023-10-13 2.49 2.51 2.47 2.50 22.2M
2023-10-12 2.47 2.52 2.46 2.50 28.1M
2023-10-11 2.51 2.52 2.45 2.46 29.9M
2023-10-10 2.52 2.53 2.50 2.50 19.6M
2023-10-09 2.54 2.54 2.50 2.51 20.6M
2023-09-28 2.51 2.55 2.51 2.54 24.1M
2023-09-27 2.50 2.54 2.50 2.51 22.6M
2023-09-26 2.54 2.55 2.50 2.51 23.9M
2023-09-25 2.58 2.60 2.53 2.54 32.1M
2023-09-22 2.56 2.60 2.50 2.60 48.7M
2023-09-21 2.58 2.60 2.56 2.56 19.2M
2023-09-20 2.61 2.62 2.58 2.58 24.1M
2023-09-19 2.61 2.64 2.60 2.61 20.1M
2023-09-18 2.64 2.64 2.60 2.62 23.9M
2023-09-15 2.61 2.64 2.60 2.64 32.6M
2023-09-14 2.64 2.65 2.59 2.60 39.1M
2023-09-13 2.65 2.70 2.63 2.66 70.2M
2023-09-12 2.62 2.65 2.61 2.62 23.1M
2023-09-11 2.60 2.65 2.57 2.62 26.2M
2023-09-08 2.57 2.61 2.57 2.59 20.0M
2023-09-07 2.64 2.64 2.58 2.58 32.4M
2023-09-06 2.63 2.65 2.61 2.64 24.4M
2023-09-05 2.68 2.68 2.62 2.63 37.3M
2023-09-04 2.61 2.69 2.60 2.69 51.4M
2023-09-01 2.59 2.63 2.59 2.61 29.3M
2023-08-31 2.62 2.63 2.58 2.59 30.5M
2023-08-30 2.65 2.68 2.60 2.63 41.7M
2023-08-29 2.60 2.67 2.59 2.66 41.3M
2023-08-28 2.69 2.72 2.59 2.61 54.6M
2023-08-25 2.57 2.63 2.56 2.57 32.1M
2023-08-24 2.60 2.63 2.57 2.59 37.1M
2023-08-23 2.68 2.68 2.60 2.61 45.3M
2023-08-22 2.86 2.87 2.61 2.68 125.8M
2023-08-21 2.88 2.96 2.88 2.89 38.8M
2023-08-18 2.92 2.94 2.87 2.87 35.2M
2023-08-17 2.88 2.94 2.86 2.94 32.2M
2023-08-16 2.91 2.94 2.88 2.90 36.9M
2023-08-15 2.95 3.00 2.90 2.92 47.7M
2023-08-14 2.90 2.95 2.88 2.95 38.7M
2023-08-11 3.01 3.03 2.92 2.92 65.8M
2023-08-10 3.00 3.05 3.00 3.02 41.2M
2023-08-09 3.06 3.07 3.01 3.01 54.5M
2023-08-08 3.16 3.17 3.05 3.07 118.0M
2023-08-07 3.17 3.28 3.13 3.14 175.8M
2023-08-04 3.15 3.19 3.10 3.15 105.5M
2023-08-03 3.20 3.21 3.15 3.17 105.2M
2023-08-02 3.21 3.29 3.14 3.23 199.2M
2023-08-01 2.99 3.30 2.95 3.30 230.9M
2023-07-31 2.91 3.01 2.90 3.00 74.0M
2023-07-28 2.92 2.94 2.88 2.93 59.2M
2023-07-27 2.96 2.98 2.91 2.94 71.5M
2023-07-26 2.87 3.13 2.85 3.00 128.5M
2023-07-25 2.84 2.91 2.84 2.89 48.7M
2023-07-24 2.82 2.87 2.79 2.85 37.9M
2023-07-21 2.82 2.87 2.80 2.82 38.7M
2023-07-20 2.91 2.92 2.81 2.82 72.0M
2023-07-19 2.87 2.94 2.86 2.91 53.8M
2023-07-18 2.88 2.91 2.84 2.88 40.7M
2023-07-17 2.89 2.90 2.84 2.89 40.6M
2023-07-14 2.90 2.95 2.84 2.91 74.1M
2023-07-13 2.93 2.95 2.90 2.94 77.5M
2023-07-12 3.04 3.04 2.90 2.91 98.0M
2023-07-11 3.06 3.07 3.01 3.04 67.8M
2023-07-10 3.12 3.15 3.02 3.04 109.9M
2023-07-07 3.18 3.20 3.11 3.14 110.8M
2023-07-06 3.20 3.30 3.17 3.22 132.8M
2023-07-05 3.25 3.31 3.18 3.20 126.7M
2023-07-04 3.32 3.36 3.23 3.27 152.5M
2023-07-03 3.22 3.44 3.20 3.33 285.8M
2023-06-30 2.85 3.16 2.84 3.16 253.1M
2023-06-29 2.83 2.90 2.80 2.87 81.2M
2023-06-28 2.93 2.93 2.78 2.87 128.4M
2023-06-27 2.95 3.01 2.90 2.95 122.6M
2023-06-26 3.02 3.17 2.95 2.97 203.6M
2023-06-21 2.89 3.20 2.83 3.11 313.8M
2023-06-20 3.08 3.10 2.88 2.91 181.3M
2023-06-19 2.96 3.22 2.95 3.10 202.5M
2023-06-16 2.92 2.95 2.85 2.93 137.2M
2023-06-15 2.82 3.10 2.78 2.97 207.6M
2023-06-14 2.70 2.97 2.68 2.86 225.4M
2023-06-13 2.72 2.73 2.65 2.70 78.9M
2023-06-12 2.63 2.78 2.62 2.71 116.6M
2023-06-09 2.62 2.68 2.58 2.64 69.2M
2023-06-08 2.64 2.64 2.57 2.61 63.2M
2023-06-07 2.63 2.72 2.62 2.65 65.0M
2023-06-06 2.62 2.69 2.61 2.64 80.6M
2023-06-05 2.63 2.64 2.59 2.63 38.9M
2023-06-02 2.62 2.64 2.60 2.64 58.3M
2023-06-01 2.63 2.65 2.59 2.61 66.8M
2023-05-31 2.68 2.70 2.62 2.64 84.1M
2023-05-30 2.74 2.74 2.62 2.68 197.8M
2023-05-29 2.51 2.78 2.50 2.78 199.6M
2023-05-26 2.48 2.56 2.46 2.53 42.6M
2023-05-25 2.45 2.47 2.41 2.45 24.4M
2023-05-24 2.45 2.49 2.44 2.46 18.0M
2023-05-23 2.52 2.52 2.46 2.46 33.2M
2023-05-22 2.54 2.55 2.51 2.52 28.2M
2023-05-19 2.61 2.62 2.54 2.56 41.1M
2023-05-18 2.54 2.63 2.54 2.62 51.9M
2023-05-17 2.54 2.55 2.51 2.54 16.0M
2023-05-16 2.57 2.57 2.53 2.54 22.4M
2023-05-15 2.58 2.58 2.50 2.58 42.0M
2023-05-12 2.62 2.63 2.57 2.57 31.8M
2023-05-11 2.59 2.63 2.58 2.62 33.9M
2023-05-10 2.57 2.67 2.57 2.61 51.7M
2023-05-09 2.64 2.64 2.57 2.58 42.1M
2023-05-08 2.61 2.65 2.59 2.63 40.7M
2023-05-05 2.64 2.66 2.59 2.61 38.5M
2023-05-04 2.59 2.64 2.58 2.63 49.8M
2023-04-28 2.52 2.60 2.51 2.59 48.4M
2023-04-27 2.53 2.54 2.51 2.53 34.2M
2023-04-26 2.55 2.57 2.49 2.55 43.4M
2023-04-25 2.60 2.61 2.52 2.57 58.7M
2023-04-24 2.49 2.70 2.49 2.62 90.1M
2023-04-21 2.58 2.58 2.48 2.48 39.5M
2023-04-20 2.58 2.61 2.55 2.58 34.5M
2023-04-19 2.55 2.68 2.54 2.60 65.4M
2023-04-18 2.50 2.59 2.48 2.57 47.0M
2023-04-17 2.48 2.50 2.46 2.50 20.0M
2023-04-14 2.49 2.51 2.47 2.49 25.9M
2023-04-13 2.53 2.54 2.48 2.49 35.4M
2023-04-12 2.54 2.55 2.52 2.54 27.1M
2023-04-11 2.53 2.56 2.52 2.54 22.3M
2023-04-10 2.56 2.58 2.52 2.54 33.7M
2023-04-07 2.58 2.60 2.55 2.56 27.4M
2023-04-06 2.61 2.61 2.56 2.57 42.0M
2023-04-04 2.60 2.64 2.58 2.62 49.2M
2023-04-03 2.55 2.62 2.54 2.59 55.2M
2023-03-31 2.54 2.56 2.53 2.56 26.2M
2023-03-30 2.58 2.59 2.52 2.55 51.6M
2023-03-29 2.53 2.63 2.52 2.60 79.9M
2023-03-28 2.57 2.58 2.53 2.53 34.6M
2023-03-27 2.55 2.64 2.52 2.59 54.9M
2023-03-24 2.56 2.58 2.51 2.56 48.2M
2023-03-23 2.53 2.58 2.49 2.58 61.3M
2023-03-22 2.48 2.54 2.46 2.54 50.2M
2023-03-21 2.46 2.48 2.46 2.48 19.1M
2023-03-20 2.47 2.49 2.45 2.45 28.0M
2023-03-17 2.45 2.49 2.44 2.46 29.3M
2023-03-16 2.46 2.47 2.43 2.43 29.4M
2023-03-15 2.43 2.49 2.43 2.48 40.5M
2023-03-14 2.49 2.49 2.41 2.41 42.2M
2023-03-13 2.52 2.52 2.44 2.47 56.5M
2023-03-10 2.57 2.59 2.49 2.50 87.3M
2023-03-09 2.60 2.77 2.57 2.61 145.7M
2023-03-08 2.57 2.61 2.55 2.60 73.1M
2023-03-07 2.62 2.63 2.56 2.58 77.4M
2023-03-06 2.60 2.67 2.56 2.63 118.4M
2023-03-03 2.68 2.69 2.59 2.61 206.6M
2023-03-02 2.49 2.74 2.48 2.74 178.8M
2023-03-01 2.48 2.51 2.46 2.49 26.1M
2023-02-28 2.46 2.47 2.43 2.47 19.7M
2023-02-27 2.47 2.48 2.45 2.45 19.8M
2023-02-24 2.44 2.51 2.43 2.47 35.3M
2023-02-23 2.45 2.46 2.42 2.43 20.7M
2023-02-22 2.42 2.46 2.40 2.44 23.1M
2023-02-21 2.43 2.44 2.40 2.43 23.0M
2023-02-20 2.40 2.43 2.38 2.42 22.8M
2023-02-17 2.39 2.42 2.38 2.40 21.0M
2023-02-16 2.43 2.46 2.37 2.39 38.3M
2023-02-15 2.42 2.43 2.40 2.42 21.5M
2023-02-14 2.41 2.44 2.40 2.43 28.6M
2023-02-13 2.40 2.41 2.39 2.40 21.0M
2023-02-10 2.38 2.44 2.38 2.41 41.7M
2023-02-09 2.35 2.39 2.35 2.38 24.8M
2023-02-08 2.36 2.37 2.34 2.35 18.5M
2023-02-07 2.34 2.36 2.33 2.36 15.9M
2023-02-06 2.34 2.36 2.33 2.35 14.4M
2023-02-03 2.35 2.36 2.32 2.34 19.5M
2023-02-02 2.36 2.37 2.34 2.36 19.7M
2023-02-01 2.34 2.37 2.33 2.36 23.9M
2023-01-31 2.32 2.35 2.31 2.34 17.6M
2023-01-30 2.33 2.34 2.32 2.33 23.1M
2023-01-20 2.29 2.31 2.28 2.31 15.6M
2023-01-19 2.27 2.29 2.26 2.29 11.9M
2023-01-18 2.27 2.29 2.26 2.28 14.9M
2023-01-17 2.27 2.28 2.26 2.26 11.1M
2023-01-16 2.25 2.28 2.25 2.27 18.2M
2023-01-13 2.24 2.26 2.24 2.25 13.3M
2023-01-12 2.24 2.26 2.23 2.24 13.7M
2023-01-11 2.26 2.27 2.24 2.25 14.3M
2023-01-10 2.28 2.28 2.26 2.26 11.4M
2023-01-09 2.29 2.31 2.28 2.28 14.0M
2023-01-06 2.30 2.31 2.28 2.28 14.1M
2023-01-05 2.33 2.34 2.29 2.30 21.5M
2023-01-04 2.27 2.36 2.26 2.33 39.4M
2023-01-03 2.24 2.28 2.23 2.27 18.9M