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
2023-12-29 15.10 15.42 15.10 15.16 7.5M
2023-12-28 14.69 15.13 14.44 15.02 8.9M
2023-12-27 15.40 15.42 14.69 14.83 11.6M
2023-12-26 14.94 15.97 14.84 15.73 9.8M
2023-12-25 14.86 15.00 14.85 14.97 1.4M
2023-12-22 15.08 15.14 14.91 14.96 2.1M
2023-12-21 14.88 15.12 14.71 15.08 2.3M
2023-12-20 15.13 15.25 14.88 14.93 2.8M
2023-12-19 15.08 15.17 14.97 15.08 2.0M
2023-12-18 15.28 15.28 15.07 15.08 2.5M
2023-12-15 15.56 15.64 15.30 15.33 3.0M
2023-12-14 15.48 15.72 15.28 15.58 4.5M
2023-12-13 15.36 15.61 15.31 15.43 3.5M
2023-12-12 15.36 15.39 15.25 15.38 1.7M
2023-12-11 15.28 15.37 15.09 15.37 2.6M
2023-12-08 15.39 15.51 15.27 15.30 2.3M
2023-12-07 15.33 15.39 15.21 15.28 1.8M
2023-12-06 15.28 15.44 15.27 15.32 2.4M
2023-12-05 15.58 15.59 15.29 15.30 2.7M
2023-12-04 15.64 15.68 15.50 15.58 2.1M
2023-12-01 15.50 15.64 15.46 15.61 2.4M
2023-11-30 15.56 15.59 15.38 15.45 2.9M
2023-11-29 15.68 15.77 15.51 15.56 2.9M
2023-11-28 15.63 15.75 15.51 15.72 3.4M
2023-11-27 15.60 15.74 15.52 15.61 2.6M
2023-11-24 15.67 15.79 15.61 15.63 3.4M
2023-11-23 15.60 15.74 15.58 15.73 3.4M
2023-11-22 15.80 15.83 15.65 15.67 3.9M
2023-11-21 15.85 15.92 15.75 15.78 3.9M
2023-11-20 15.73 15.89 15.69 15.86 3.7M
2023-11-17 15.78 15.79 15.65 15.73 3.2M
2023-11-16 15.88 15.88 15.74 15.74 3.7M
2023-11-15 15.91 15.96 15.79 15.90 5.2M
2023-11-14 16.06 16.11 15.82 15.87 6.9M
2023-11-13 15.88 16.04 15.87 16.04 6.2M
2023-11-10 15.76 15.84 15.59 15.83 4.7M
2023-11-09 15.77 16.04 15.77 15.84 5.4M
2023-11-08 16.06 16.06 15.76 15.89 6.8M
2023-11-07 16.07 16.11 15.88 15.96 7.3M
2023-11-06 15.76 16.02 15.75 16.00 8.4M
2023-11-03 15.66 15.83 15.65 15.77 7.1M
2023-11-02 16.28 16.28 15.70 15.73 12.8M
2023-11-01 16.09 16.50 16.02 16.12 13.1M
2023-10-31 16.62 16.77 16.13 16.15 22.6M
2023-10-30 17.08 17.75 17.08 17.08 40.8M
2023-10-27 20.26 20.72 18.83 18.98 56.4M
2023-10-26 18.84 18.84 18.84 18.84 7.9M
2023-10-25 17.13 17.13 17.13 17.13 2.6M
2023-10-24 14.95 15.57 14.90 15.57 6.4M
2023-10-23 14.45 14.85 14.08 14.15 1.9M
2023-10-20 14.50 14.71 14.50 14.57 1.3M
2023-10-19 14.63 14.81 14.53 14.57 1.4M
2023-10-18 15.10 15.10 14.62 14.62 2.1M
2023-10-17 15.03 15.17 15.01 15.17 1.5M
2023-10-16 15.16 15.28 15.02 15.07 1.5M
2023-10-13 15.53 15.53 15.10 15.16 2.3M
2023-10-12 15.64 15.65 15.38 15.53 1.6M
2023-10-11 15.72 15.79 15.53 15.55 1.5M
2023-10-10 15.79 15.88 15.67 15.69 1.1M
2023-10-09 15.76 15.84 15.71 15.76 0.9M
2023-09-28 15.70 15.86 15.68 15.75 0.9M
2023-09-27 15.64 15.82 15.60 15.70 1.1M
2023-09-26 15.73 15.79 15.61 15.64 0.7M
2023-09-25 15.80 15.83 15.60 15.68 1.0M
2023-09-22 15.61 15.76 15.46 15.72 1.4M
2023-09-21 15.75 15.86 15.50 15.53 1.8M
2023-09-20 16.37 16.37 15.70 15.76 3.1M
2023-09-19 16.27 16.39 16.24 16.29 0.8M
2023-09-18 16.26 16.43 16.22 16.27 1.2M
2023-09-15 16.35 16.40 16.24 16.33 1.0M
2023-09-14 16.59 16.59 16.25 16.29 1.7M
2023-09-13 16.53 16.66 16.39 16.60 1.9M
2023-09-12 16.47 16.62 16.43 16.55 1.2M
2023-09-11 16.37 16.55 16.34 16.47 1.4M
2023-09-08 16.24 16.45 16.20 16.32 1.1M
2023-09-07 16.59 16.61 16.25 16.26 2.4M
2023-09-06 16.71 16.71 16.51 16.62 1.8M
2023-09-05 16.85 16.85 16.69 16.71 1.6M
2023-09-04 16.79 16.84 16.63 16.84 1.5M
2023-09-01 16.90 16.90 16.65 16.67 1.8M
2023-08-31 16.90 16.98 16.67 16.78 2.8M
2023-08-30 17.21 17.35 16.94 17.00 3.1M
2023-08-29 16.82 17.34 16.82 17.26 3.0M
2023-08-28 17.51 17.63 16.88 16.93 4.8M
2023-08-25 16.74 17.43 16.74 17.03 5.7M
2023-08-24 16.86 16.88 16.48 16.70 2.6M
2023-08-23 17.03 17.22 16.80 16.89 2.7M
2023-08-22 17.31 17.44 16.54 16.97 5.3M
2023-08-21 17.19 17.73 17.15 17.46 5.1M
2023-08-18 17.03 17.60 16.99 17.25 4.8M
2023-08-17 16.84 17.49 16.65 17.10 2.9M
2023-08-16 16.81 16.93 16.75 16.84 1.0M
2023-08-15 16.85 16.94 16.66 16.84 1.0M
2023-08-14 16.94 16.94 16.64 16.90 1.3M
2023-08-11 17.30 17.33 16.75 16.76 3.6M
2023-08-10 17.48 17.62 17.30 17.35 2.5M
2023-08-09 17.40 17.77 17.35 17.59 4.2M
2023-08-08 17.41 17.46 17.27 17.42 1.2M
2023-08-07 17.32 17.42 17.16 17.42 1.5M
2023-08-04 17.47 17.50 17.31 17.32 1.7M
2023-08-03 17.33 17.50 17.33 17.39 1.8M
2023-08-02 17.58 17.58 17.28 17.43 2.6M
2023-08-01 17.67 17.75 17.46 17.57 2.3M
2023-07-31 17.61 17.78 17.51 17.67 3.2M
2023-07-28 17.53 17.64 17.32 17.60 3.5M
2023-07-27 17.90 18.00 17.44 17.52 6.5M
2023-07-26 18.09 18.60 17.83 17.91 8.5M
2023-07-25 18.11 18.34 17.96 18.18 8.4M
2023-07-24 18.13 18.80 17.78 18.43 12.0M
2023-07-21 17.65 18.56 17.51 18.00 9.2M
2023-07-20 17.46 17.80 17.33 17.68 4.9M
2023-07-19 17.39 17.88 17.39 17.49 3.3M
2023-07-18 17.38 17.50 17.18 17.45 3.2M
2023-07-17 17.13 17.98 16.97 17.46 5.4M
2023-07-14 17.15 17.36 17.07 17.17 1.7M
2023-07-13 17.22 17.50 17.20 17.24 2.7M
2023-07-12 17.20 17.48 17.09 17.30 3.7M
2023-07-11 17.30 17.43 17.12 17.24 3.8M
2023-07-10 16.90 18.00 16.81 17.49 6.7M
2023-07-07 16.70 16.98 16.70 16.81 1.2M
2023-07-06 16.79 16.87 16.74 16.84 1.0M
2023-07-05 16.94 17.12 16.80 16.85 1.9M
2023-07-04 17.02 17.02 16.81 16.92 1.9M
2023-07-03 17.00 17.13 16.95 17.02 2.0M
2023-06-30 16.91 17.10 16.84 16.96 1.6M
2023-06-29 17.12 17.15 16.90 17.00 3.0M
2023-06-28 16.75 17.50 16.70 17.27 4.9M
2023-06-27 16.99 17.05 16.60 16.84 2.8M
2023-06-26 16.43 17.30 16.42 17.06 4.8M
2023-06-21 16.47 16.63 16.42 16.46 1.4M
2023-06-20 16.62 16.66 16.45 16.46 1.7M
2023-06-19 16.88 16.95 16.63 16.66 1.7M
2023-06-16 16.95 16.95 16.80 16.88 1.4M
2023-06-15 16.83 16.98 16.79 16.87 1.4M
2023-06-14 16.70 16.94 16.68 16.76 1.3M
2023-06-13 16.85 17.00 16.76 16.82 1.6M
2023-06-12 16.48 17.28 16.40 16.99 3.1M
2023-06-09 16.59 16.65 16.38 16.40 1.7M
2023-06-08 16.44 16.65 16.38 16.62 1.3M
2023-06-07 16.60 16.72 16.42 16.44 1.7M
2023-06-06 17.22 17.29 16.56 16.67 3.3M
2023-06-05 17.21 17.33 17.11 17.30 1.8M
2023-06-02 17.13 17.31 17.12 17.21 2.1M
2023-06-01 17.23 17.42 17.08 17.21 3.3M
2023-05-31 18.16 18.68 17.41 17.42 6.1M
2023-05-30 17.67 18.44 17.60 18.15 6.4M
2023-05-29 17.48 17.94 17.22 17.80 5.5M
2023-05-26 17.88 18.30 17.58 17.66 6.7M
2023-05-25 16.78 18.00 16.66 17.57 7.1M
2023-05-24 16.90 17.17 16.74 16.77 2.0M
2023-05-23 17.09 17.10 16.82 16.86 1.6M
2023-05-22 16.89 17.13 16.88 17.09 1.5M
2023-05-19 16.89 16.94 16.80 16.87 0.9M
2023-05-18 17.11 17.11 16.88 16.92 1.3M
2023-05-17 16.83 17.14 16.81 17.03 1.4M
2023-05-16 17.13 17.19 16.89 16.99 1.6M
2023-05-15 16.93 17.26 16.80 17.16 3.3M
2023-05-12 16.79 16.87 16.62 16.66 1.2M
2023-05-11 16.54 16.82 16.47 16.79 1.5M
2023-05-10 16.48 16.65 16.42 16.57 1.0M
2023-05-09 16.68 16.79 16.39 16.48 1.9M
2023-05-08 16.70 16.85 16.62 16.67 1.0M
2023-05-05 16.85 16.85 16.48 16.59 1.6M
2023-05-04 16.80 16.98 16.69 16.85 1.3M
2023-04-28 16.67 16.86 16.66 16.85 1.2M
2023-04-27 16.62 16.73 16.42 16.66 1.3M
2023-04-26 16.45 16.66 16.35 16.53 1.7M
2023-04-25 16.97 17.10 16.13 16.38 4.0M
2023-04-24 16.83 17.16 16.63 17.04 2.3M
2023-04-21 17.20 17.30 16.80 16.83 2.9M
2023-04-20 17.39 17.42 17.02 17.20 2.9M
2023-04-19 17.70 17.70 17.30 17.36 3.8M
2023-04-18 18.44 18.45 17.79 17.80 4.9M
2023-04-17 18.45 18.62 18.35 18.38 2.1M
2023-04-14 18.40 18.66 18.36 18.52 2.5M
2023-04-13 18.57 18.68 18.23 18.33 3.0M
2023-04-12 18.70 18.83 18.53 18.56 3.0M
2023-04-11 18.89 18.95 18.59 18.80 2.9M
2023-04-10 18.58 18.99 18.40 18.88 5.3M
2023-04-07 18.40 18.89 18.31 18.71 3.8M
2023-04-06 18.64 18.65 18.27 18.37 3.5M
2023-04-04 18.55 18.85 18.27 18.74 5.0M
2023-04-03 18.44 18.60 18.39 18.47 3.6M
2023-03-31 18.35 18.65 18.22 18.62 3.3M
2023-03-30 18.60 18.68 18.08 18.35 5.2M
2023-03-29 18.99 19.16 18.60 18.71 4.5M
2023-03-28 18.72 19.18 18.58 19.09 7.5M
2023-03-27 18.57 18.83 18.51 18.72 4.1M
2023-03-24 19.01 19.01 18.57 18.64 6.5M
2023-03-23 18.88 19.14 18.71 19.04 5.2M
2023-03-22 19.00 19.14 18.81 19.05 7.2M
2023-03-21 19.40 19.42 18.81 18.94 12.5M
2023-03-20 19.88 20.85 19.63 19.69 17.4M
2023-03-17 19.59 19.70 19.40 19.70 11.5M
2023-03-16 19.51 19.94 19.41 19.46 11.3M
2023-03-15 19.89 20.00 19.52 19.79 22.1M
2023-03-14 17.99 19.89 17.80 19.89 20.3M
2023-03-13 18.37 18.57 17.98 18.08 5.9M
2023-03-10 18.49 19.24 18.46 18.59 9.6M
2023-03-09 17.80 19.58 17.70 18.59 9.7M
2023-03-08 17.67 17.88 17.62 17.80 1.3M
2023-03-07 18.12 18.17 17.70 17.70 2.0M
2023-03-06 18.30 18.30 18.03 18.11 1.7M
2023-03-03 18.10 18.30 18.10 18.19 1.7M
2023-03-02 18.05 18.25 17.91 18.15 2.4M
2023-03-01 18.00 18.07 17.87 18.01 1.7M
2023-02-28 17.71 18.00 17.54 18.00 1.8M
2023-02-27 17.88 17.89 17.56 17.60 1.8M
2023-02-24 18.26 18.26 17.91 17.91 1.5M
2023-02-23 18.10 18.30 18.06 18.15 2.0M
2023-02-22 18.15 18.15 17.95 18.09 1.5M
2023-02-21 18.10 18.18 17.95 18.17 1.8M
2023-02-20 18.15 18.15 17.74 18.05 2.2M
2023-02-17 17.80 18.30 17.77 17.90 2.7M
2023-02-16 18.41 18.50 17.69 17.84 4.2M
2023-02-15 18.50 18.61 18.37 18.41 2.8M
2023-02-14 18.36 18.90 18.19 18.65 5.5M
2023-02-13 18.30 18.38 18.21 18.25 2.2M
2023-02-10 18.58 18.65 18.21 18.31 2.7M
2023-02-09 18.30 18.49 18.20 18.49 3.3M
2023-02-08 18.24 18.60 18.19 18.29 3.7M
2023-02-07 18.02 18.62 17.95 18.36 5.4M
2023-02-06 17.85 18.03 17.83 17.94 1.7M
2023-02-03 17.92 18.04 17.66 17.99 2.9M
2023-02-02 18.08 18.12 17.90 17.94 3.0M
2023-02-01 17.87 18.00 17.72 17.98 3.0M
2023-01-31 17.63 17.87 17.53 17.83 2.6M
2023-01-30 17.49 17.78 17.49 17.62 2.7M
2023-01-20 17.28 17.44 17.28 17.42 2.2M
2023-01-19 17.23 17.29 17.10 17.28 1.8M
2023-01-18 17.29 17.34 17.20 17.22 1.7M
2023-01-17 17.15 17.60 17.08 17.31 3.2M
2023-01-16 16.96 17.23 16.91 17.15 1.7M
2023-01-13 17.06 17.06 16.86 17.01 1.5M
2023-01-12 16.99 17.09 16.90 17.00 1.5M
2023-01-11 17.14 17.19 16.90 16.94 2.0M
2023-01-10 17.34 17.38 17.10 17.10 2.0M
2023-01-09 17.30 17.54 17.25 17.34 2.0M
2023-01-06 17.36 17.58 17.21 17.24 2.5M
2023-01-05 17.24 17.41 17.11 17.34 2.3M
2023-01-04 17.19 17.39 17.11 17.21 2.4M
2023-01-03 16.93 17.25 16.82 17.19 2.1M