Guangdong Shunkong Development Co

003039
🏛️ china →
13.26
Last Update: 2025-09-30
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 17.05 17.16 16.82 16.91 1.9M
2022-12-29 17.14 17.18 16.91 16.92 2.1M
2022-12-28 17.35 17.56 16.99 17.10 2.4M
2022-12-27 17.42 17.93 17.25 17.36 2.6M
2022-12-26 16.93 17.48 16.82 17.41 3.4M
2022-12-23 17.15 17.30 16.60 16.76 3.8M
2022-12-22 17.73 17.90 17.05 17.18 3.8M
2022-12-21 18.13 18.30 17.21 17.72 4.2M
2022-12-20 18.76 18.89 18.02 18.13 4.5M
2022-12-19 19.07 19.35 18.70 19.00 4.6M
2022-12-16 18.90 19.24 18.85 19.12 3.5M
2022-12-15 19.59 19.60 18.98 19.08 5.0M
2022-12-14 19.00 19.40 18.91 19.40 6.1M
2022-12-13 18.87 19.30 18.87 19.10 4.1M
2022-12-12 19.19 19.37 18.94 19.02 4.0M
2022-12-09 18.98 19.48 18.68 19.26 6.7M
2022-12-08 19.18 19.25 18.88 18.91 4.2M
2022-12-07 19.06 19.48 18.68 19.30 5.8M
2022-12-06 19.30 19.50 19.08 19.14 6.1M
2022-12-05 18.93 19.92 18.83 19.58 10.4M
2022-12-02 19.01 19.14 18.81 18.93 5.4M
2022-12-01 19.20 19.47 18.83 18.91 8.8M
2022-11-30 19.56 19.67 19.10 19.30 10.8M
2022-11-29 19.04 20.97 18.91 19.68 20.4M
2022-11-28 18.02 19.99 17.81 19.50 22.1M
2022-11-25 18.74 18.74 17.98 18.20 17.6M
2022-11-24 17.02 18.73 17.02 18.73 14.7M
2022-11-23 17.33 17.55 16.86 17.03 3.5M
2022-11-22 17.39 18.19 17.34 17.41 4.5M
2022-11-21 17.25 17.39 17.05 17.30 1.8M
2022-11-18 17.58 17.77 17.40 17.40 1.8M
2022-11-17 17.75 17.75 17.47 17.65 1.7M
2022-11-16 17.77 18.08 17.75 17.81 2.6M
2022-11-15 17.33 17.78 17.20 17.76 3.6M
2022-11-14 17.64 17.64 17.31 17.33 2.4M
2022-11-11 17.80 17.99 17.56 17.58 2.7M
2022-11-10 17.70 17.80 17.55 17.59 2.2M
2022-11-09 17.78 17.97 17.71 17.86 2.3M
2022-11-08 17.89 17.92 17.58 17.70 2.8M
2022-11-07 18.47 18.72 17.82 17.88 5.1M
2022-11-04 17.55 18.22 17.54 17.90 2.9M
2022-11-03 17.50 17.71 17.40 17.65 1.5M
2022-11-02 17.30 17.54 17.21 17.50 1.8M
2022-11-01 16.65 17.31 16.60 17.30 2.7M
2022-10-31 16.54 16.79 16.38 16.60 1.5M
2022-10-28 17.47 17.47 16.51 16.55 2.3M
2022-10-27 17.70 17.81 17.50 17.52 1.6M
2022-10-26 17.27 17.67 17.21 17.52 1.8M
2022-10-25 17.66 17.73 17.14 17.16 2.5M
2022-10-24 17.97 18.24 17.60 17.70 2.4M
2022-10-21 17.66 17.96 17.62 17.80 1.5M
2022-10-20 17.88 18.05 17.64 17.65 1.8M
2022-10-19 17.85 18.19 17.77 17.88 2.6M
2022-10-18 17.68 18.06 17.60 17.90 2.2M
2022-10-17 17.43 17.85 17.18 17.72 2.2M
2022-10-14 17.15 17.50 17.15 17.38 2.2M
2022-10-13 16.77 17.20 16.72 17.10 2.2M
2022-10-12 16.47 16.95 16.15 16.92 2.1M
2022-10-11 16.25 16.50 15.85 16.42 1.7M
2022-10-10 16.70 17.09 16.03 16.24 1.9M
2022-09-30 16.93 17.01 16.52 16.65 1.7M
2022-09-29 18.00 18.00 16.78 16.93 3.2M
2022-09-28 18.14 18.29 17.52 17.52 2.2M
2022-09-27 17.76 18.20 17.58 18.12 3.1M
2022-09-26 17.88 18.35 17.52 17.58 2.8M
2022-09-23 18.20 18.52 17.92 18.00 2.5M
2022-09-22 18.36 18.79 18.18 18.43 4.2M
2022-09-21 17.54 19.36 17.35 18.82 7.2M
2022-09-20 17.17 17.82 17.17 17.60 2.1M
2022-09-19 17.24 17.29 16.78 17.12 1.6M
2022-09-16 17.67 17.67 17.19 17.24 2.3M
2022-09-15 18.35 18.49 17.41 17.67 3.2M
2022-09-14 18.27 18.45 18.17 18.34 1.6M
2022-09-13 18.52 18.65 18.42 18.55 1.3M
2022-09-09 18.41 18.63 18.18 18.48 1.5M
2022-09-08 18.99 18.99 18.42 18.44 1.8M
2022-09-07 18.79 18.87 18.52 18.73 2.2M
2022-09-06 18.40 18.59 18.23 18.59 2.3M
2022-09-05 18.30 18.38 18.10 18.35 1.7M
2022-09-02 18.29 18.44 18.12 18.26 1.8M
2022-09-01 18.18 18.45 18.17 18.19 1.9M
2022-08-31 18.67 18.77 18.10 18.18 2.7M
2022-08-30 18.84 19.08 18.63 18.72 1.5M
2022-08-29 18.35 18.94 18.25 18.89 1.8M
2022-08-26 19.13 19.16 18.65 18.69 2.6M
2022-08-25 19.18 19.39 18.50 19.05 3.7M
2022-08-24 19.86 20.17 19.15 19.18 3.8M
2022-08-23 20.02 20.18 19.81 19.85 3.3M
2022-08-22 20.11 20.50 20.01 20.15 3.9M
2022-08-19 20.00 20.33 19.81 19.95 4.0M
2022-08-18 20.37 20.38 20.01 20.05 4.1M
2022-08-17 20.10 20.58 20.00 20.44 6.4M
2022-08-16 19.60 20.33 19.60 20.00 5.3M
2022-08-15 19.88 19.89 19.32 19.60 4.1M
2022-08-12 20.00 20.21 19.88 19.88 4.4M
2022-08-11 19.88 19.99 19.73 19.91 3.8M
2022-08-10 19.81 19.98 19.60 19.70 2.7M
2022-08-09 20.00 20.05 19.75 19.87 3.0M
2022-08-08 20.07 20.28 19.71 20.06 2.6M
2022-08-05 19.91 20.19 19.70 20.08 2.5M
2022-08-04 19.60 19.98 19.50 19.92 2.8M
2022-08-03 18.90 20.20 18.90 19.58 4.1M
2022-08-02 21.25 21.25 19.64 19.88 6.2M
2022-08-01 21.15 21.54 20.77 21.44 3.0M
2022-07-29 21.86 22.00 21.21 21.26 4.4M
2022-07-28 21.98 22.20 21.80 21.86 3.3M
2022-07-27 21.73 21.97 21.55 21.93 3.1M
2022-07-26 21.62 21.76 21.16 21.70 3.5M
2022-07-25 22.05 22.40 21.40 21.51 4.7M
2022-07-22 22.14 22.73 21.86 22.00 5.4M
2022-07-21 22.86 22.92 22.09 22.12 6.9M
2022-07-20 23.33 23.45 22.77 22.97 5.5M
2022-07-19 23.04 23.66 22.90 23.22 7.8M
2022-07-18 22.35 23.68 22.24 23.47 11.0M
2022-07-15 22.17 23.28 22.13 22.53 7.9M
2022-07-14 22.18 22.57 21.81 22.25 5.4M
2022-07-13 22.00 22.49 21.50 22.41 6.3M
2022-07-12 22.51 23.00 22.00 22.00 6.8M
2022-07-11 23.75 23.75 22.60 22.87 7.1M
2022-07-08 23.30 24.60 23.15 23.75 8.2M
2022-07-07 24.20 24.29 23.32 23.34 7.2M
2022-07-06 23.38 24.18 23.01 23.81 7.8M
2022-07-05 24.83 25.00 23.64 23.66 11.6M
2022-07-04 25.01 25.50 24.25 24.82 13.9M
2022-07-01 23.87 25.41 23.85 25.01 17.2M
2022-06-30 23.60 25.10 23.40 24.15 16.9M
2022-06-29 23.25 25.80 23.11 23.82 22.5M
2022-06-28 24.25 25.20 23.29 23.50 23.2M
2022-06-27 22.00 24.31 21.92 24.31 20.6M
2022-06-24 22.08 22.80 21.96 22.10 5.8M
2022-06-23 22.02 22.35 21.73 22.29 6.4M
2022-06-22 22.15 22.76 21.79 22.44 8.5M
2022-06-21 22.80 23.00 21.99 22.12 9.9M
2022-06-20 22.39 23.78 22.20 23.10 13.0M
2022-06-17 22.35 23.00 22.00 22.66 13.4M
2022-06-16 23.12 24.45 22.59 23.23 26.4M
2022-06-15 20.94 22.69 20.69 22.69 19.8M
2022-06-14 20.49 20.76 19.80 20.63 5.6M
2022-06-13 20.29 21.00 20.20 20.72 6.2M
2022-06-10 19.71 20.76 19.58 20.49 7.2M
2022-06-09 20.14 20.42 19.69 19.80 6.7M
2022-06-08 20.93 21.27 19.91 20.40 8.9M
2022-06-07 21.30 21.98 20.68 20.88 9.5M
2022-06-06 20.56 21.68 20.56 21.57 11.0M
2022-06-02 20.86 21.27 20.70 20.71 7.4M
2022-06-01 21.22 21.46 20.70 21.10 10.8M
2022-05-31 21.42 21.95 20.84 21.60 12.6M
2022-05-30 21.80 21.88 20.93 21.23 12.6M
2022-05-27 22.58 23.11 21.49 21.65 19.1M
2022-05-26 22.00 24.69 21.15 23.00 25.3M
2022-05-25 21.60 23.60 21.02 22.50 30.7M
2022-05-24 19.52 21.45 19.31 21.45 21.9M
2022-05-23 19.87 20.50 19.21 19.50 15.8M
2022-05-20 18.22 19.92 18.22 19.92 7.7M
2022-05-19 17.95 18.18 17.51 18.11 8.5M
2022-05-18 18.89 18.93 18.05 18.25 12.5M
2022-05-17 17.39 19.18 17.39 18.93 19.1M
2022-05-16 19.32 19.72 19.32 19.32 4.7M
2022-05-13 23.16 23.16 20.98 21.47 31.2M
2022-05-12 20.60 21.05 20.30 21.05 4.7M
2022-05-11 18.05 19.14 18.04 19.14 5.6M
2022-05-10 16.69 17.50 16.65 17.40 3.0M
2022-05-09 16.86 17.66 16.86 17.00 2.4M
2022-05-06 16.50 16.99 16.31 16.85 1.9M
2022-05-05 16.51 17.10 16.23 16.83 2.4M
2022-04-29 16.35 16.63 16.07 16.49 2.4M
2022-04-28 16.19 16.33 15.70 16.05 2.7M
2022-04-27 15.39 16.29 15.09 16.27 4.2M
2022-04-26 16.21 16.49 15.39 15.40 3.5M
2022-04-25 17.52 17.73 16.21 16.21 3.9M
2022-04-22 17.91 18.27 17.42 18.00 3.8M
2022-04-21 18.81 18.84 17.54 17.60 3.4M
2022-04-20 18.80 19.37 18.71 18.84 3.3M
2022-04-19 19.15 19.41 18.70 18.79 2.4M
2022-04-18 18.45 19.16 18.11 19.08 3.6M
2022-04-15 19.02 20.68 18.70 19.06 4.8M
2022-04-14 19.47 19.60 19.18 19.20 1.6M
2022-04-13 19.50 19.61 19.02 19.24 2.1M
2022-04-12 19.05 19.74 18.93 19.60 2.9M
2022-04-11 20.15 20.50 19.28 19.37 2.8M
2022-04-08 20.42 20.64 19.94 20.15 2.4M
2022-04-07 21.20 21.40 20.36 20.41 2.7M
2022-04-06 21.77 21.89 21.26 21.33 2.3M
2022-04-01 21.85 22.00 21.41 21.76 1.9M
2022-03-31 22.07 22.46 21.82 21.85 1.7M
2022-03-30 22.48 22.51 22.02 22.15 1.8M
2022-03-29 22.60 22.66 22.04 22.14 1.4M
2022-03-28 22.20 22.85 21.76 22.54 2.0M
2022-03-25 23.20 23.21 22.44 22.52 2.1M
2022-03-24 22.57 23.45 22.23 22.80 2.9M
2022-03-23 22.58 23.09 22.58 22.77 1.6M
2022-03-22 22.91 22.91 22.40 22.58 1.7M
2022-03-21 22.79 23.15 22.68 22.91 2.5M
2022-03-18 22.40 23.59 22.06 22.96 3.7M
2022-03-17 21.84 22.82 21.84 22.41 2.5M
2022-03-16 21.70 22.00 20.61 21.77 2.3M
2022-03-15 22.65 22.65 21.35 21.38 2.4M
2022-03-14 23.05 23.08 22.62 22.71 1.4M
2022-03-11 22.73 23.33 22.38 23.08 2.4M
2022-03-10 22.90 23.43 22.75 23.02 2.6M
2022-03-09 22.78 23.09 21.45 22.64 2.6M
2022-03-08 24.97 24.97 22.70 22.92 4.1M
2022-03-07 25.22 25.26 24.39 24.52 2.3M
2022-03-04 25.80 25.87 25.20 25.28 1.7M
2022-03-03 26.16 26.20 25.74 25.78 1.7M
2022-03-02 26.10 26.17 25.81 26.09 1.0M
2022-03-01 26.38 26.45 26.01 26.18 1.4M
2022-02-28 26.60 26.92 25.80 26.26 1.3M
2022-02-25 26.00 26.50 26.00 26.22 2.1M
2022-02-24 27.10 27.32 25.47 25.74 3.7M
2022-02-23 26.82 27.18 26.63 26.95 2.0M
2022-02-22 27.36 27.36 26.50 26.70 2.4M
2022-02-21 27.27 27.46 27.19 27.38 2.2M
2022-02-18 27.69 27.69 26.83 27.30 3.7M
2022-02-17 28.11 29.50 27.94 28.02 5.3M
2022-02-16 28.10 28.28 27.71 28.01 2.1M
2022-02-15 29.00 29.03 27.36 28.18 4.5M
2022-02-14 27.93 29.96 27.92 28.58 4.9M
2022-02-11 29.98 30.79 27.95 29.86 10.9M
2022-02-10 27.10 28.64 27.10 28.64 3.5M
2022-02-09 26.15 26.15 25.81 26.04 1.2M
2022-02-08 25.87 26.06 25.55 26.01 1.2M
2022-02-07 25.50 25.95 25.30 25.83 1.4M
2022-01-28 24.70 25.30 24.51 24.92 1.2M
2022-01-27 25.40 25.64 24.60 24.64 1.4M
2022-01-26 25.59 26.03 25.02 25.47 1.3M
2022-01-25 26.50 26.78 25.20 25.30 2.1M
2022-01-24 26.06 26.79 24.00 26.78 2.4M
2022-01-21 27.86 27.86 26.19 26.50 2.9M
2022-01-20 29.64 29.80 27.51 28.00 3.9M
2022-01-19 30.14 30.29 29.80 29.90 1.3M
2022-01-18 30.23 30.34 29.97 30.14 1.2M
2022-01-17 30.01 30.23 29.91 30.23 1.4M
2022-01-14 30.05 30.53 29.82 30.13 1.6M
2022-01-13 30.28 30.98 29.95 30.42 2.0M
2022-01-12 30.10 30.25 29.89 30.16 1.2M
2022-01-11 30.31 30.36 29.77 29.79 1.9M
2022-01-10 30.50 30.50 29.59 30.22 1.7M
2022-01-07 31.09 31.19 30.39 30.52 2.3M
2022-01-06 30.85 31.20 30.81 31.06 1.3M
2022-01-05 31.32 31.46 30.80 30.97 2.1M
2022-01-04 30.95 31.48 30.95 31.32 2.1M