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
2022-12-30 11.23 11.35 11.21 11.26 1.4M
2022-12-29 11.41 11.41 11.17 11.34 2.5M
2022-12-28 11.37 11.49 11.23 11.34 1.9M
2022-12-27 11.36 11.54 11.29 11.40 1.7M
2022-12-26 11.23 11.41 11.23 11.33 1.4M
2022-12-23 11.14 11.32 11.10 11.24 1.9M
2022-12-22 11.55 11.68 11.14 11.14 2.7M
2022-12-21 11.65 11.75 11.50 11.56 1.7M
2022-12-20 11.80 11.82 11.50 11.64 2.4M
2022-12-19 12.03 12.21 11.81 11.83 3.2M
2022-12-16 12.16 12.46 11.91 12.20 4.6M
2022-12-15 11.98 12.15 11.81 12.15 3.2M
2022-12-14 12.21 12.46 11.80 11.94 5.3M
2022-12-13 12.20 12.48 12.09 12.37 4.1M
2022-12-12 12.52 12.52 12.10 12.20 4.5M
2022-12-09 12.48 12.65 12.38 12.54 4.8M
2022-12-08 12.38 12.57 12.22 12.56 5.3M
2022-12-07 12.46 12.46 12.22 12.38 3.8M
2022-12-06 12.66 12.70 12.41 12.49 5.3M
2022-12-05 12.47 12.78 12.39 12.77 9.0M
2022-12-02 12.31 12.54 12.13 12.46 6.3M
2022-12-01 12.47 12.72 12.41 12.47 5.0M
2022-11-30 12.84 12.87 12.41 12.45 6.8M
2022-11-29 12.40 13.26 12.40 12.83 11.3M
2022-11-28 12.63 12.63 12.18 12.22 5.3M
2022-11-25 12.60 12.73 12.43 12.64 5.2M
2022-11-24 12.69 12.81 12.46 12.55 5.7M
2022-11-23 12.40 12.81 12.36 12.74 9.0M
2022-11-22 12.40 12.70 12.35 12.45 5.0M
2022-11-21 12.27 12.54 12.09 12.42 4.6M
2022-11-18 12.69 12.70 12.31 12.36 6.1M
2022-11-17 12.67 12.73 12.51 12.70 5.5M
2022-11-16 12.87 12.99 12.53 12.59 10.0M
2022-11-15 12.91 13.08 12.73 13.07 11.9M
2022-11-14 12.57 13.68 12.45 13.02 18.4M
2022-11-11 12.68 12.76 12.38 12.51 12.0M
2022-11-10 12.20 12.65 11.87 12.64 13.0M
2022-11-09 12.00 12.44 12.00 12.20 9.7M
2022-11-08 12.17 12.19 11.73 11.95 7.4M
2022-11-07 12.25 12.31 11.92 12.18 7.1M
2022-11-04 12.21 12.26 12.08 12.20 5.8M
2022-11-03 12.14 12.43 12.05 12.22 6.2M
2022-11-02 11.81 12.40 11.78 12.30 9.8M
2022-11-01 11.91 12.06 11.66 12.00 7.2M
2022-10-31 12.05 12.18 11.42 12.07 9.4M
2022-10-28 12.20 12.50 11.98 12.05 11.3M
2022-10-27 12.14 12.29 11.95 12.08 6.1M
2022-10-26 12.34 12.48 12.09 12.18 9.4M
2022-10-25 11.93 12.41 11.91 12.32 12.3M
2022-10-24 12.00 12.37 11.72 12.03 9.3M
2022-10-21 11.73 12.12 11.69 11.94 7.8M
2022-10-20 11.90 12.06 11.56 11.62 6.3M
2022-10-19 11.90 12.07 11.72 11.95 7.2M
2022-10-18 12.19 12.19 11.70 11.80 6.2M
2022-10-17 11.49 12.11 11.43 11.96 7.5M
2022-10-14 11.26 11.65 11.24 11.57 7.0M
2022-10-13 11.20 11.43 11.11 11.22 5.3M
2022-10-12 11.01 11.35 10.75 11.31 6.6M
2022-10-11 11.39 11.40 10.60 11.05 7.5M
2022-10-10 11.60 11.95 11.10 11.40 7.6M
2022-09-30 11.76 12.05 11.48 11.78 7.8M
2022-09-29 12.29 12.87 11.98 11.98 14.5M
2022-09-28 11.91 12.49 11.60 12.38 16.3M
2022-09-27 11.83 12.10 11.76 12.08 11.7M
2022-09-26 11.28 12.42 11.24 12.10 19.5M
2022-09-23 11.63 12.00 11.20 11.29 10.6M
2022-09-22 11.46 12.12 11.40 11.75 8.6M
2022-09-21 11.33 11.74 10.92 11.60 9.3M
2022-09-20 11.77 11.85 11.27 11.45 10.1M
2022-09-19 11.52 11.95 10.92 11.60 10.8M
2022-09-16 12.15 12.22 11.45 11.65 12.7M
2022-09-15 11.98 12.70 11.91 12.42 21.7M
2022-09-14 11.92 12.12 11.80 11.95 12.5M
2022-09-13 11.70 13.00 11.70 12.23 24.2M
2022-09-09 11.28 12.39 11.28 12.05 22.5M
2022-09-08 11.22 11.43 11.15 11.26 3.7M
2022-09-07 11.45 11.45 11.20 11.22 4.1M
2022-09-06 11.48 11.57 11.37 11.51 5.0M
2022-09-05 11.15 11.65 11.05 11.60 8.3M
2022-09-02 11.40 11.40 11.06 11.26 5.0M
2022-09-01 10.99 11.58 10.99 11.38 7.6M
2022-08-31 10.99 11.25 10.80 11.16 5.4M
2022-08-30 10.69 11.33 10.56 11.15 4.3M
2022-08-29 10.54 10.70 10.48 10.68 2.0M
2022-08-26 11.00 11.00 10.48 10.72 3.7M
2022-08-25 10.86 11.20 10.76 11.05 5.3M
2022-08-24 10.77 10.98 10.70 10.82 2.7M
2022-08-23 10.85 10.85 10.75 10.77 1.6M
2022-08-22 10.71 10.87 10.71 10.85 1.2M
2022-08-19 10.90 10.99 10.80 10.80 2.1M
2022-08-18 11.08 11.08 10.88 10.90 2.3M
2022-08-17 11.05 11.19 11.00 11.10 2.3M
2022-08-16 10.93 11.29 10.90 11.12 4.3M
2022-08-15 11.10 11.10 10.87 10.92 2.1M
2022-08-12 10.89 11.07 10.87 10.99 3.0M
2022-08-11 10.81 11.18 10.81 10.94 3.6M
2022-08-10 10.86 10.86 10.67 10.73 2.4M
2022-08-09 10.95 10.96 10.82 10.88 1.5M
2022-08-08 10.94 11.14 10.82 10.95 2.2M
2022-08-05 10.86 10.92 10.71 10.90 2.0M
2022-08-04 10.65 10.84 10.51 10.82 2.7M
2022-08-03 10.60 10.93 10.50 10.60 3.1M
2022-08-02 11.39 11.39 10.49 10.78 5.7M
2022-08-01 11.30 11.40 11.11 11.40 2.6M
2022-07-29 11.56 11.62 11.32 11.33 4.0M
2022-07-28 11.57 11.69 11.50 11.53 3.3M
2022-07-27 11.65 11.79 11.46 11.49 4.2M
2022-07-26 11.60 11.74 11.41 11.72 4.0M
2022-07-25 11.54 11.75 11.45 11.57 3.8M
2022-07-22 11.65 11.74 11.38 11.65 4.5M
2022-07-21 11.99 12.00 11.65 11.65 6.2M
2022-07-20 11.78 12.20 11.72 12.03 8.5M
2022-07-19 11.81 12.00 11.66 11.79 6.6M
2022-07-18 11.51 12.40 11.50 11.74 8.4M
2022-07-15 12.04 12.14 11.30 11.30 11.9M
2022-07-14 12.24 12.82 12.13 12.14 15.3M
2022-07-13 12.50 13.22 12.42 12.55 25.9M
2022-07-12 11.15 12.24 11.11 12.24 11.4M
2022-07-11 11.30 11.30 11.11 11.13 3.2M
2022-07-08 11.18 11.68 11.07 11.39 5.7M
2022-07-07 11.59 11.60 11.17 11.17 6.0M
2022-07-06 11.88 11.94 11.58 11.60 4.7M
2022-07-05 12.24 12.25 11.84 11.95 4.8M
2022-07-04 12.00 12.28 11.62 12.25 6.5M
2022-07-01 12.15 12.37 12.04 12.05 6.1M
2022-06-30 12.40 12.46 12.15 12.23 7.4M
2022-06-29 12.15 12.66 12.15 12.53 11.9M
2022-06-28 12.27 12.47 12.08 12.31 7.4M
2022-06-27 12.09 12.45 12.09 12.33 7.6M
2022-06-24 12.35 12.38 11.97 12.06 6.7M
2022-06-23 12.12 12.32 11.89 12.28 6.7M
2022-06-22 12.64 12.67 12.16 12.21 8.3M
2022-06-21 12.73 12.97 12.57 12.68 8.8M
2022-06-20 12.90 13.25 12.75 12.97 10.7M
2022-06-17 12.93 13.09 12.69 12.92 13.6M
2022-06-16 12.96 13.57 12.63 13.37 22.6M
2022-06-15 12.00 13.20 11.98 13.00 20.8M
2022-06-14 12.44 12.72 11.80 12.13 9.8M
2022-06-13 12.26 12.53 12.15 12.45 10.7M
2022-06-10 12.01 12.40 11.90 12.33 10.1M
2022-06-09 11.65 12.30 11.60 12.30 13.2M
2022-06-08 12.12 12.43 11.61 11.82 9.2M
2022-06-07 12.35 12.46 12.02 12.21 7.0M
2022-06-06 12.16 12.54 12.00 12.42 9.3M
2022-06-02 12.40 12.46 12.10 12.19 6.7M
2022-06-01 12.42 12.58 12.13 12.44 7.5M
2022-05-31 12.70 12.73 12.25 12.38 11.8M
2022-05-30 12.69 13.06 12.37 12.98 12.6M
2022-05-27 12.58 13.20 12.48 12.82 13.7M
2022-05-26 12.53 13.25 12.53 12.65 13.2M
2022-05-25 11.99 12.59 11.99 12.56 11.0M
2022-05-24 13.22 13.50 12.03 12.09 17.0M
2022-05-23 13.02 13.12 12.76 13.00 9.4M
2022-05-20 13.04 13.32 12.83 12.90 12.5M
2022-05-19 12.36 13.20 12.36 13.01 15.6M
2022-05-18 12.32 12.81 12.30 12.61 12.7M
2022-05-17 13.53 13.83 12.60 12.60 20.5M
2022-05-16 14.16 14.90 13.72 14.00 17.3M
2022-05-13 14.57 14.66 14.05 14.26 17.2M
2022-05-12 13.87 14.85 13.63 14.68 25.4M
2022-05-11 15.07 15.53 14.20 14.28 29.3M
2022-05-10 13.68 15.51 13.52 14.78 31.8M
2022-05-09 13.80 15.20 13.75 14.48 33.9M
2022-05-06 14.11 15.81 13.80 13.82 37.8M
2022-05-05 14.00 14.91 12.80 14.91 31.1M
2022-04-29 11.93 13.55 11.70 13.55 31.2M
2022-04-28 11.13 12.61 10.72 12.32 28.3M
2022-04-27 12.44 12.44 11.00 11.68 27.1M
2022-04-26 10.38 11.31 10.25 11.31 10.6M
2022-04-25 10.20 10.89 9.95 10.28 13.4M
2022-04-22 11.71 11.75 10.88 10.88 17.6M
2022-04-21 11.44 12.25 11.35 12.09 23.7M
2022-04-20 11.84 12.00 11.29 11.66 18.6M
2022-04-19 12.21 12.37 11.68 11.91 25.0M
2022-04-18 13.17 14.35 12.45 12.52 35.6M
2022-04-15 13.43 13.46 13.08 13.46 10.3M
2022-04-14 11.11 12.24 10.96 12.24 14.1M
2022-04-13 11.55 11.98 11.02 11.13 19.5M
2022-04-12 10.98 12.90 10.98 11.80 26.7M
2022-04-11 13.20 14.10 12.20 12.20 36.1M
2022-04-08 12.11 12.90 12.03 12.90 25.4M
2022-04-07 10.64 11.73 10.55 11.73 9.9M
2022-04-06 10.27 10.69 10.23 10.66 3.6M
2022-04-01 10.51 10.70 10.35 10.36 4.8M
2022-03-31 11.02 11.11 10.73 10.75 6.4M
2022-03-30 10.50 11.08 10.50 10.79 5.5M
2022-03-29 10.63 10.85 10.45 10.54 3.5M
2022-03-28 10.38 10.85 10.15 10.69 3.9M
2022-03-25 10.44 10.60 10.35 10.42 2.6M
2022-03-24 10.62 10.70 10.33 10.34 3.6M
2022-03-23 10.72 10.95 10.55 10.74 4.6M
2022-03-22 10.89 10.89 10.60 10.67 4.7M
2022-03-21 10.46 11.27 10.44 10.96 8.1M
2022-03-18 10.18 10.59 10.17 10.47 3.9M
2022-03-17 10.26 10.64 10.22 10.36 5.1M
2022-03-16 9.95 10.30 9.83 10.17 3.4M
2022-03-15 10.16 10.44 9.95 9.95 3.8M
2022-03-14 10.50 10.58 10.11 10.12 3.2M
2022-03-11 10.80 10.85 10.36 10.63 5.4M
2022-03-10 10.73 11.30 10.53 11.00 8.1M
2022-03-09 10.38 10.56 9.78 10.55 6.2M
2022-03-08 10.83 10.88 10.23 10.38 3.9M
2022-03-07 10.88 11.08 10.69 10.73 3.8M
2022-03-04 11.01 11.14 10.72 10.89 4.1M
2022-03-03 11.30 11.44 11.13 11.14 4.3M
2022-03-02 11.30 11.38 11.18 11.32 3.4M
2022-03-01 11.45 11.49 11.21 11.35 3.2M
2022-02-28 11.58 11.64 11.18 11.38 3.1M
2022-02-25 11.75 11.99 11.48 11.55 5.0M
2022-02-24 12.09 12.20 11.40 11.76 8.5M
2022-02-23 12.15 12.31 12.02 12.16 5.9M
2022-02-22 12.30 12.52 12.10 12.27 7.4M
2022-02-21 12.53 12.68 12.30 12.41 10.4M
2022-02-18 12.18 12.81 11.66 12.38 15.7M
2022-02-17 12.20 13.35 11.80 12.52 14.3M
2022-02-16 12.01 12.35 11.91 12.35 10.3M
2022-02-15 12.36 12.40 11.91 12.00 10.7M
2022-02-14 12.26 12.83 12.08 12.35 20.7M
2022-02-11 10.92 12.19 10.83 12.19 14.1M
2022-02-10 11.38 11.60 10.95 11.08 5.6M
2022-02-09 11.15 11.25 11.00 11.07 3.6M
2022-02-08 10.90 11.25 10.80 11.18 6.1M
2022-02-07 10.21 10.91 10.06 10.82 5.7M
2022-01-28 10.21 10.26 10.00 10.07 2.4M
2022-01-27 10.52 10.68 9.99 10.03 3.7M
2022-01-26 10.22 10.98 10.22 10.47 3.9M
2022-01-25 11.60 11.70 10.57 10.57 8.1M
2022-01-24 11.81 12.25 11.61 11.74 6.0M
2022-01-21 12.04 12.56 11.77 11.93 9.0M
2022-01-20 12.80 12.84 12.15 12.22 14.4M
2022-01-19 12.12 13.57 12.07 13.21 20.0M
2022-01-18 11.88 12.44 11.58 12.34 13.0M
2022-01-17 12.03 12.11 11.80 11.92 6.4M
2022-01-14 12.34 12.58 11.98 11.99 11.2M
2022-01-13 12.23 12.89 12.12 12.41 15.6M
2022-01-12 12.90 13.00 12.20 12.46 22.0M
2022-01-11 12.96 14.06 12.52 13.56 25.7M
2022-01-10 13.19 13.66 12.60 12.78 21.7M
2022-01-07 11.71 12.88 11.60 12.88 16.1M
2022-01-06 11.35 12.06 11.30 11.71 8.3M
2022-01-05 11.50 11.50 11.13 11.30 4.0M
2022-01-04 10.92 11.58 10.85 11.46 6.5M