Guangdong Sanhe Pile Co

003037
🏛️ china →
7.91
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
2021-12-31 10.78 10.95 10.78 10.92 1.8M
2021-12-30 10.76 10.85 10.75 10.76 1.1M
2021-12-29 10.78 10.86 10.63 10.76 1.1M
2021-12-28 10.89 10.90 10.62 10.75 1.3M
2021-12-27 10.72 10.91 10.65 10.81 1.3M
2021-12-24 11.18 11.18 10.75 10.75 3.4M
2021-12-23 11.38 11.39 11.13 11.19 2.5M
2021-12-22 11.61 11.61 11.33 11.35 4.6M
2021-12-21 11.15 11.79 11.09 11.63 8.4M
2021-12-20 11.03 11.65 10.85 11.25 4.5M
2021-12-17 11.15 11.16 11.00 11.05 1.8M
2021-12-16 11.33 11.34 11.09 11.15 2.4M
2021-12-15 11.23 11.32 11.17 11.29 2.8M
2021-12-14 11.14 11.27 10.98 11.23 3.3M
2021-12-13 11.16 11.48 10.98 11.18 4.7M
2021-12-10 11.02 11.70 11.00 11.25 7.1M
2021-12-09 10.81 11.26 10.75 10.98 4.7M
2021-12-08 10.68 10.79 10.68 10.74 1.5M
2021-12-07 10.67 10.92 10.67 10.75 2.2M
2021-12-06 10.99 11.06 10.66 10.67 2.5M
2021-12-03 11.10 11.16 10.86 10.94 3.0M
2021-12-02 11.10 11.34 10.93 11.18 4.6M
2021-12-01 10.87 11.17 10.76 11.13 3.8M
2021-11-30 10.96 11.05 10.81 10.84 2.7M
2021-11-29 10.89 11.04 10.69 10.99 3.7M
2021-11-26 11.16 11.16 10.85 10.91 4.3M
2021-11-25 11.40 11.57 11.10 11.16 9.5M
2021-11-24 10.27 11.32 10.21 11.32 9.2M
2021-11-23 10.32 10.33 10.23 10.29 1.0M
2021-11-22 10.39 10.39 10.20 10.28 1.0M
2021-11-19 10.18 10.29 10.02 10.26 1.5M
2021-11-18 10.19 10.37 10.18 10.18 1.5M
2021-11-17 10.13 10.21 10.08 10.18 0.9M
2021-11-16 10.37 10.39 10.10 10.13 1.8M
2021-11-15 10.24 10.37 10.20 10.36 1.5M
2021-11-12 10.23 10.30 10.16 10.25 1.6M
2021-11-11 10.02 10.44 9.97 10.33 3.1M
2021-11-10 10.03 10.05 9.83 10.02 1.6M
2021-11-09 10.04 10.16 10.02 10.06 1.3M
2021-11-08 9.85 10.05 9.68 10.04 1.8M
2021-11-05 9.90 9.96 9.79 9.85 0.8M
2021-11-04 9.70 9.95 9.70 9.90 1.2M
2021-11-03 9.70 9.83 9.66 9.79 1.1M
2021-11-02 10.09 10.09 9.63 9.72 1.9M
2021-11-01 9.95 10.10 9.80 10.02 1.4M
2021-10-29 9.70 9.98 9.64 9.91 1.3M
2021-10-28 9.92 10.05 9.67 9.71 1.8M
2021-10-27 10.34 10.34 9.80 10.02 2.2M
2021-10-26 10.50 10.70 10.25 10.30 1.7M
2021-10-25 10.57 10.76 10.43 10.50 2.0M
2021-10-22 10.87 10.89 10.70 10.77 1.2M
2021-10-21 11.04 11.05 10.70 10.71 2.5M
2021-10-20 11.06 11.17 11.01 11.04 1.5M
2021-10-19 11.05 11.15 11.01 11.07 1.6M
2021-10-18 11.12 11.27 11.03 11.06 1.7M
2021-10-15 11.68 11.75 11.01 11.22 4.4M
2021-10-14 11.91 12.01 11.74 11.84 2.1M
2021-10-13 12.01 12.05 11.81 12.01 1.2M
2021-10-12 12.14 12.14 11.81 11.94 1.3M
2021-10-11 12.24 12.29 12.11 12.15 1.0M
2021-10-08 12.15 12.25 12.00 12.17 1.5M
2021-09-30 11.86 12.12 11.86 11.94 1.4M
2021-09-29 12.20 12.20 11.74 11.77 2.1M
2021-09-28 12.09 12.29 12.05 12.19 1.5M
2021-09-27 12.58 12.58 11.85 12.15 3.2M
2021-09-24 13.19 13.19 12.40 12.58 3.8M
2021-09-23 13.13 13.24 13.06 13.13 2.4M
2021-09-22 12.99 13.28 12.86 13.04 2.1M
2021-09-17 12.98 13.43 12.86 13.17 3.0M
2021-09-16 13.13 13.33 12.95 13.00 2.7M
2021-09-15 12.91 13.29 12.82 13.14 2.6M
2021-09-14 13.50 13.58 13.08 13.08 4.5M
2021-09-13 13.29 13.68 13.28 13.60 5.0M
2021-09-10 13.47 13.99 13.35 13.47 6.9M
2021-09-09 12.90 14.08 12.82 13.60 8.8M
2021-09-08 13.03 13.13 12.85 12.89 3.2M
2021-09-07 13.06 13.11 12.93 13.04 2.5M
2021-09-06 12.94 13.25 12.83 13.08 2.9M
2021-09-03 13.31 13.31 12.87 13.00 4.6M
2021-09-02 13.52 13.52 13.16 13.33 4.9M
2021-09-01 13.00 13.70 12.66 13.51 8.3M
2021-08-31 12.56 13.35 12.41 13.18 7.0M
2021-08-30 12.60 12.60 12.20 12.56 4.2M
2021-08-27 12.52 12.86 12.52 12.67 4.0M
2021-08-26 12.75 12.93 12.45 12.62 7.3M
2021-08-25 13.57 13.60 13.22 13.30 4.7M
2021-08-24 13.36 13.61 13.18 13.53 6.0M
2021-08-23 13.39 13.62 13.11 13.45 6.4M
2021-08-20 13.51 13.58 13.09 13.26 7.2M
2021-08-19 14.09 14.25 13.51 13.60 12.8M
2021-08-18 14.25 14.97 13.98 14.69 22.6M
2021-08-17 12.55 13.77 12.40 13.77 11.9M
2021-08-16 12.42 12.54 12.40 12.52 2.3M
2021-08-13 12.56 12.58 12.39 12.41 2.4M
2021-08-12 12.76 12.87 12.58 12.61 2.8M
2021-08-11 12.65 12.98 12.56 12.84 3.2M
2021-08-10 12.65 12.74 12.51 12.61 2.6M
2021-08-09 12.40 12.78 12.37 12.64 2.4M
2021-08-06 12.74 12.94 12.42 12.54 3.5M
2021-08-05 12.79 13.07 12.55 12.74 3.3M
2021-08-04 13.15 13.20 12.83 12.96 4.2M
2021-08-03 12.98 13.46 12.65 13.07 6.5M
2021-08-02 12.38 12.82 12.03 12.79 5.0M
2021-07-30 13.17 13.20 12.36 12.45 5.9M
2021-07-29 13.03 13.16 12.68 13.10 5.1M
2021-07-28 13.30 13.85 12.51 12.90 5.5M
2021-07-27 14.15 14.36 13.25 13.59 9.2M
2021-07-26 14.37 14.98 13.70 14.49 12.8M
2021-07-23 13.50 14.55 13.15 14.27 12.8M
2021-07-22 13.54 14.24 13.05 13.65 13.5M
2021-07-21 12.83 13.57 12.73 13.57 7.3M
2021-07-20 11.94 12.64 11.74 12.34 4.0M
2021-07-19 12.29 12.29 11.92 11.97 2.9M
2021-07-16 12.40 12.45 12.16 12.32 2.4M
2021-07-15 12.96 12.98 12.39 12.53 2.8M
2021-07-14 13.24 13.28 12.85 12.93 3.1M
2021-07-13 13.20 13.32 13.10 13.21 3.4M
2021-07-12 12.82 13.50 12.78 13.37 5.8M
2021-07-09 12.77 12.85 12.60 12.70 1.5M
2021-07-08 12.90 13.00 12.63 12.67 2.4M
2021-07-07 12.60 12.91 12.60 12.85 2.0M
2021-07-06 12.83 12.95 12.69 12.76 2.0M
2021-07-05 12.70 12.82 12.63 12.69 1.6M
2021-07-02 13.02 13.09 12.73 12.75 3.0M
2021-07-01 13.09 13.61 13.09 13.15 2.8M
2021-06-30 13.32 13.40 13.11 13.16 2.1M
2021-06-29 13.45 13.58 13.26 13.32 2.6M
2021-06-28 13.28 13.88 13.28 13.61 3.9M
2021-06-25 13.60 13.60 13.23 13.28 2.6M
2021-06-24 13.58 13.88 13.33 13.64 2.6M
2021-06-23 13.83 13.93 13.60 13.63 2.5M
2021-06-22 13.68 13.93 13.51 13.82 2.9M
2021-06-21 13.39 13.65 13.21 13.57 2.3M
2021-06-18 13.23 13.65 13.05 13.47 2.9M
2021-06-17 13.35 13.48 13.16 13.23 2.2M
2021-06-16 13.90 13.92 13.21 13.30 3.6M
2021-06-15 14.25 14.30 13.78 13.85 3.0M
2021-06-11 14.10 14.39 14.10 14.25 2.4M
2021-06-10 14.42 14.50 14.20 14.23 3.6M
2021-06-09 14.05 14.86 14.05 14.57 5.4M
2021-06-08 14.32 14.32 14.10 14.13 3.1M
2021-06-07 14.75 14.75 14.14 14.35 4.9M
2021-06-04 15.19 15.19 14.63 14.78 5.4M
2021-06-03 15.24 15.40 15.17 15.19 3.6M
2021-06-02 15.31 15.31 15.05 15.11 4.3M
2021-06-01 15.56 15.58 15.28 15.35 4.0M
2021-05-31 15.40 15.65 15.20 15.56 4.0M
2021-05-28 15.80 15.99 15.40 15.49 5.3M
2021-05-27 15.70 16.04 15.65 15.85 5.9M
2021-05-26 15.39 15.97 15.34 15.86 7.7M
2021-05-25 15.19 15.66 14.95 15.46 7.1M
2021-05-24 15.15 15.47 15.15 15.30 4.0M
2021-05-21 15.00 15.18 14.95 15.06 3.0M
2021-05-20 15.38 15.38 15.00 15.00 5.0M
2021-05-19 15.28 15.79 15.20 15.44 5.0M
2021-05-18 15.51 15.51 15.08 15.28 5.0M
2021-05-17 15.77 15.97 15.51 15.62 4.1M
2021-05-14 15.57 16.01 15.43 15.70 6.0M
2021-05-13 15.30 16.29 15.16 15.80 7.1M
2021-05-12 15.26 15.60 15.01 15.50 4.7M
2021-05-11 16.10 16.10 15.06 15.45 7.6M
2021-05-10 16.37 16.59 16.04 16.15 8.9M
2021-05-07 15.32 16.84 15.06 16.69 13.4M
2021-05-06 14.88 15.50 14.87 15.31 7.0M
2021-04-30 15.14 15.35 14.83 14.86 6.3M
2021-04-29 15.73 15.74 15.20 15.29 6.5M
2021-04-28 15.50 15.86 15.37 15.75 7.1M
2021-04-27 16.49 16.83 15.60 15.71 10.7M
2021-04-26 16.72 16.83 16.21 16.39 8.4M
2021-04-23 17.80 17.98 16.38 16.71 14.2M
2021-04-22 18.01 18.50 17.71 17.80 9.5M
2021-04-21 18.36 18.38 17.51 17.63 10.8M
2021-04-20 18.51 19.35 18.30 18.36 12.7M
2021-04-19 17.92 18.99 17.54 18.73 15.0M
2021-04-16 19.05 19.27 18.11 18.26 15.1M
2021-04-15 19.13 19.97 18.80 19.27 13.2M
2021-04-14 19.75 20.20 18.28 19.15 16.4M
2021-04-13 19.97 21.20 19.65 20.31 17.2M
2021-04-12 20.95 21.25 19.60 20.13 25.6M
2021-04-09 19.14 21.69 19.14 21.69 31.3M
2021-04-08 19.46 20.97 18.99 19.72 24.3M
2021-04-07 20.47 21.00 19.12 19.79 32.1M
2021-04-06 17.61 19.69 17.26 19.69 23.8M
2021-04-02 18.17 18.73 17.40 17.90 19.0M
2021-04-01 17.86 19.22 17.24 18.44 26.6M
2021-03-31 18.61 20.30 17.65 18.43 34.3M
2021-03-30 16.86 18.54 16.86 18.54 30.8M
2021-03-29 15.15 16.85 15.15 16.85 19.1M
2021-03-26 14.85 15.87 14.70 15.32 15.7M
2021-03-25 15.80 16.28 15.28 15.28 19.9M
2021-03-24 18.84 19.78 16.98 16.98 35.4M
2021-03-23 17.15 18.87 16.61 18.87 27.5M
2021-03-22 16.30 17.57 16.06 17.15 22.6M
2021-03-19 15.40 16.96 15.31 16.30 23.5M
2021-03-18 15.48 15.92 15.07 15.74 20.2M
2021-03-17 15.41 16.48 15.01 15.88 29.1M
2021-03-16 14.34 15.69 13.80 15.69 26.5M
2021-03-15 14.00 15.30 14.00 14.26 22.8M
2021-03-12 14.48 14.98 13.90 14.23 31.2M
2021-03-11 12.76 13.68 12.63 13.68 10.3M
2021-03-10 12.91 13.36 12.38 12.44 11.6M
2021-03-09 12.98 13.59 12.37 13.14 13.7M
2021-03-08 13.15 13.67 12.99 13.25 13.1M
2021-03-05 13.70 14.50 13.17 13.22 17.3M
2021-03-04 14.10 14.69 13.93 14.04 19.7M
2021-03-03 13.68 14.33 13.46 14.20 19.6M
2021-03-02 13.30 14.38 13.24 14.00 23.8M
2021-03-01 12.97 14.00 12.78 13.48 19.1M
2021-02-26 12.05 13.49 11.90 13.12 18.3M
2021-02-25 12.55 12.79 12.37 12.43 9.4M
2021-02-24 13.16 13.17 12.31 12.48 15.8M
2021-02-23 13.85 14.17 13.10 13.23 20.4M
2021-02-22 13.21 14.47 13.02 14.18 28.6M
2021-02-19 13.37 15.00 13.02 13.55 34.4M
2021-02-18 11.80 13.86 11.55 13.86 33.4M
2021-02-10 13.45 13.45 11.89 12.60 35.0M
2021-02-09 12.23 12.23 12.23 12.23 0.2M
2021-02-08 11.12 11.12 11.12 11.12 0.3M
2021-02-05 10.11 10.11 10.11 10.11 0.2M
2021-02-04 7.66 9.19 7.66 9.19 0.5M