Guangdong Sitong Group Co Ltd

603838
🏛️ china →
8.09
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
2021-12-31 7.91 7.96 7.80 7.81 2.9M
2021-12-30 7.82 7.95 7.75 7.91 2.9M
2021-12-29 7.81 7.86 7.60 7.79 2.7M
2021-12-28 7.61 7.83 7.60 7.78 2.7M
2021-12-27 7.60 7.80 7.57 7.66 3.1M
2021-12-24 7.78 7.85 7.63 7.64 3.9M
2021-12-23 7.90 8.04 7.72 7.80 5.1M
2021-12-22 7.60 7.99 7.54 7.86 8.2M
2021-12-21 7.46 7.65 7.42 7.62 5.0M
2021-12-20 7.36 7.49 7.28 7.43 3.0M
2021-12-17 7.39 7.43 7.31 7.38 1.7M
2021-12-16 7.35 7.45 7.31 7.41 2.4M
2021-12-15 7.29 7.43 7.24 7.35 2.7M
2021-12-14 7.29 7.29 7.20 7.25 1.6M
2021-12-13 7.35 7.44 7.27 7.29 2.8M
2021-12-10 7.32 7.45 7.28 7.35 2.6M
2021-12-09 7.27 7.55 7.27 7.33 4.1M
2021-12-08 7.44 7.44 7.23 7.26 4.3M
2021-12-07 7.11 7.70 7.10 7.47 8.0M
2021-12-06 7.18 7.25 7.08 7.10 3.1M
2021-12-03 7.20 7.37 7.15 7.22 2.3M
2021-12-02 7.26 7.29 7.16 7.17 2.3M
2021-12-01 7.22 7.36 7.12 7.26 3.0M
2021-11-30 7.21 7.39 7.15 7.18 3.0M
2021-11-29 7.16 7.29 7.13 7.17 3.3M
2021-11-26 7.34 7.45 7.19 7.34 4.3M
2021-11-25 7.70 7.71 7.21 7.34 6.3M
2021-11-24 7.18 7.70 7.12 7.68 7.5M
2021-11-23 7.23 7.29 7.16 7.18 4.2M
2021-11-22 7.37 7.41 7.19 7.20 2.8M
2021-11-19 7.42 7.47 7.21 7.37 2.2M
2021-11-18 7.40 7.46 7.36 7.36 1.6M
2021-11-17 7.24 7.44 7.14 7.40 2.3M
2021-11-16 7.40 7.48 7.22 7.25 2.5M
2021-11-15 7.46 7.52 7.35 7.41 2.4M
2021-11-12 7.60 7.68 7.38 7.41 2.5M
2021-11-11 7.29 7.69 7.21 7.53 3.3M
2021-11-10 7.36 7.36 7.14 7.30 1.9M
2021-11-09 7.30 7.44 7.28 7.36 1.9M
2021-11-08 7.13 7.36 7.09 7.30 2.2M
2021-11-05 7.15 7.24 7.07 7.16 2.0M
2021-11-04 7.17 7.24 7.11 7.18 1.8M
2021-11-03 7.21 7.21 7.04 7.14 1.7M
2021-11-02 7.15 7.34 7.03 7.16 3.3M
2021-11-01 7.14 7.26 7.09 7.15 2.7M
2021-10-29 6.93 7.16 6.84 7.09 3.2M
2021-10-28 7.17 7.18 6.85 6.88 3.4M
2021-10-27 7.21 7.24 7.03 7.07 3.4M
2021-10-26 7.27 7.48 7.23 7.25 4.3M
2021-10-25 7.48 7.48 7.17 7.26 3.7M
2021-10-22 7.54 7.70 7.44 7.44 1.9M
2021-10-21 7.60 7.68 7.46 7.55 2.6M
2021-10-20 7.79 7.80 7.55 7.60 2.5M
2021-10-19 7.81 7.93 7.70 7.72 3.0M
2021-10-18 7.93 8.04 7.80 7.91 3.5M
2021-10-15 8.22 8.22 7.93 7.94 2.9M
2021-10-14 7.98 8.29 7.85 8.23 4.0M
2021-10-13 7.84 7.92 7.61 7.81 2.5M
2021-10-12 8.08 8.08 7.70 7.84 2.7M
2021-10-11 8.33 8.36 7.97 8.02 3.1M
2021-10-08 8.11 8.40 8.11 8.34 2.2M
2021-09-30 8.04 8.18 7.95 8.11 2.7M
2021-09-29 8.26 8.26 7.95 8.04 3.0M
2021-09-28 8.19 8.33 8.10 8.23 3.5M
2021-09-27 8.58 8.68 8.07 8.14 5.8M
2021-09-24 8.95 8.99 8.56 8.57 6.6M
2021-09-23 9.19 9.34 8.88 8.95 6.2M
2021-09-22 9.17 9.33 8.85 9.04 8.0M
2021-09-17 9.73 9.89 9.06 9.17 18.1M
2021-09-16 9.17 10.07 9.14 10.07 11.4M
2021-09-15 8.85 9.45 8.84 9.15 9.4M
2021-09-14 9.24 9.57 8.61 9.16 11.5M
2021-09-13 9.51 9.73 9.42 9.45 6.3M
2021-09-10 9.79 9.94 9.38 9.50 7.1M
2021-09-09 10.00 10.00 9.26 9.79 17.2M
2021-09-08 9.36 10.01 9.20 10.01 12.4M
2021-09-07 8.88 9.45 8.81 9.10 9.3M
2021-09-06 8.77 9.15 8.77 8.94 8.4M
2021-09-03 9.05 9.29 8.74 8.77 10.4M
2021-09-02 9.16 9.41 8.70 9.16 14.5M
2021-09-01 8.70 9.46 8.67 9.15 26.4M
2021-08-31 7.64 8.60 7.45 8.60 7.5M
2021-08-30 8.47 8.47 7.43 7.82 14.7M
2021-08-26 8.34 8.70 8.00 8.26 19.0M
2021-08-25 7.49 8.24 7.48 8.24 12.7M
2021-08-24 7.22 7.50 7.11 7.49 9.4M
2021-08-23 6.90 7.15 6.89 7.10 7.3M
2021-08-20 6.91 7.10 6.79 6.99 5.5M
2021-08-19 6.85 6.97 6.77 6.93 3.6M
2021-08-18 6.95 7.10 6.82 6.92 4.5M
2021-08-17 7.23 7.23 6.80 6.84 6.8M
2021-08-16 6.93 7.28 6.90 7.23 10.4M
2021-08-13 6.79 7.06 6.77 6.99 12.2M
2021-08-12 6.62 6.74 6.60 6.71 3.7M
2021-08-11 6.61 6.65 6.55 6.65 3.4M
2021-08-10 6.54 6.69 6.51 6.64 5.5M
2021-08-09 6.50 6.53 6.48 6.53 2.3M
2021-08-06 6.53 6.53 6.49 6.50 2.0M
2021-08-05 6.51 6.53 6.48 6.53 2.4M
2021-08-04 6.55 6.57 6.45 6.55 5.1M
2021-08-03 6.60 6.63 6.55 6.56 4.5M
2021-08-02 6.62 6.63 6.57 6.62 3.8M
2021-07-30 6.69 6.69 6.59 6.60 5.1M
2021-07-29 6.76 6.82 6.68 6.69 6.2M
2021-07-28 6.70 6.87 6.53 6.77 7.7M
2021-07-27 6.77 6.84 6.65 6.70 6.5M
2021-07-26 6.77 6.89 6.70 6.84 8.0M
2021-07-23 7.07 7.15 6.81 6.81 13.3M
2021-07-22 7.27 7.48 7.12 7.15 16.3M
2021-07-21 7.46 7.74 7.28 7.28 26.3M
2021-07-20 7.66 7.82 7.46 7.82 27.1M
2021-07-19 6.46 7.11 6.46 7.11 3.4M
2021-07-16 6.56 6.58 6.41 6.46 1.4M
2021-07-15 6.72 6.83 6.48 6.60 2.4M
2021-07-14 6.60 6.80 6.56 6.79 3.4M
2021-07-13 6.25 6.59 6.18 6.59 3.0M
2021-07-12 6.15 6.32 6.15 6.25 2.1M
2021-07-09 6.05 6.20 6.03 6.17 1.2M
2021-07-08 6.20 6.28 6.08 6.11 1.6M
2021-07-07 6.26 6.33 6.22 6.26 0.8M
2021-07-06 6.17 6.38 6.17 6.26 1.4M
2021-07-05 6.08 6.18 6.06 6.15 1.3M
2021-07-02 6.21 6.27 6.04 6.08 1.0M
2021-07-01 6.18 6.27 6.14 6.19 1.0M
2021-06-30 6.19 6.26 6.10 6.19 1.0M
2021-06-29 6.27 6.29 6.09 6.15 1.2M
2021-06-28 6.25 6.39 6.21 6.29 1.3M
2021-06-25 6.47 6.47 6.18 6.25 2.5M
2021-06-24 6.46 6.57 6.42 6.43 1.1M
2021-06-23 6.47 6.61 6.46 6.50 1.1M
2021-06-22 6.35 6.56 6.35 6.53 1.5M
2021-06-21 6.52 6.52 6.33 6.36 1.8M
2021-06-18 6.42 6.51 6.33 6.48 1.0M
2021-06-17 6.55 6.60 6.39 6.41 1.3M
2021-06-16 6.74 6.74 6.43 6.50 1.5M
2021-06-15 6.80 6.87 6.66 6.67 1.4M
2021-06-11 6.91 6.92 6.72 6.76 1.5M
2021-06-10 6.93 7.02 6.83 6.88 1.5M
2021-06-09 7.04 7.12 6.92 6.93 1.8M
2021-06-08 7.15 7.22 7.04 7.07 1.7M
2021-06-07 7.11 7.25 7.06 7.17 2.2M
2021-06-04 7.01 7.15 6.99 7.05 2.2M
2021-06-03 7.11 7.13 7.00 7.10 1.7M
2021-06-02 7.07 7.13 7.00 7.07 2.1M
2021-06-01 7.20 7.47 7.05 7.08 3.7M
2021-05-31 7.25 7.35 7.12 7.14 2.5M
2021-05-28 7.04 7.32 6.94 7.21 2.4M
2021-05-27 7.01 7.25 6.90 7.11 3.2M
2021-05-26 6.64 7.15 6.64 7.00 4.1M
2021-05-25 6.65 6.72 6.58 6.72 2.0M
2021-05-24 6.40 6.74 6.40 6.68 2.7M
2021-05-21 6.37 6.53 6.27 6.46 1.5M
2021-05-20 6.44 6.47 6.28 6.28 1.6M
2021-05-19 6.27 6.45 6.20 6.40 2.1M
2021-05-18 6.36 6.40 6.22 6.29 1.8M
2021-05-17 6.41 6.47 6.34 6.36 1.8M
2021-05-14 6.60 6.60 6.43 6.48 2.3M
2021-05-13 6.62 6.62 6.46 6.58 2.3M
2021-05-12 6.51 6.59 6.43 6.56 2.3M
2021-05-11 6.55 6.65 6.42 6.56 4.6M
2021-05-10 6.04 6.62 5.96 6.60 8.1M
2021-05-07 6.28 6.31 6.04 6.07 7.4M
2021-05-06 6.00 6.48 6.00 6.37 12.1M
2021-04-30 5.85 5.94 5.83 5.89 2.8M
2021-04-29 5.99 5.99 5.80 5.88 1.8M
2021-04-28 5.87 6.02 5.75 5.87 2.2M
2021-04-27 5.73 6.01 5.71 5.88 3.3M
2021-04-26 5.68 5.82 5.59 5.78 1.7M
2021-04-23 5.75 5.84 5.67 5.69 2.3M
2021-04-22 5.82 5.87 5.78 5.83 1.2M
2021-04-21 5.75 5.85 5.75 5.80 1.1M
2021-04-20 5.83 5.88 5.76 5.80 1.5M
2021-04-19 5.78 5.93 5.75 5.84 1.8M
2021-04-16 5.72 5.95 5.67 5.83 3.5M
2021-04-15 6.09 6.64 5.69 5.69 6.3M
2021-04-14 5.81 6.04 5.67 6.04 2.5M
2021-04-13 5.89 5.92 5.68 5.77 1.8M
2021-04-12 6.03 6.06 5.91 5.94 1.2M
2021-04-09 5.91 6.07 5.85 6.03 1.5M
2021-04-08 5.99 6.00 5.90 5.91 0.9M
2021-04-07 6.09 6.09 5.93 5.97 1.3M
2021-04-06 5.88 6.05 5.81 6.03 2.9M
2021-04-02 5.82 5.96 5.77 5.88 2.7M
2021-04-01 5.88 5.99 5.82 5.87 2.3M
2021-03-31 5.64 5.96 5.52 5.91 2.2M
2021-03-30 5.70 5.74 5.63 5.69 1.6M
2021-03-29 5.73 5.79 5.67 5.70 1.0M
2021-03-26 5.60 5.75 5.57 5.73 2.5M
2021-03-25 5.65 5.85 5.58 5.61 3.6M
2021-03-24 6.12 6.12 5.72 5.73 2.9M
2021-03-23 6.19 6.22 6.04 6.11 0.8M
2021-03-22 6.15 6.21 6.11 6.18 0.8M
2021-03-19 6.13 6.22 6.10 6.15 0.9M
2021-03-18 6.25 6.25 6.12 6.13 0.8M
2021-03-17 6.15 6.29 6.15 6.18 0.7M
2021-03-16 6.16 6.22 6.10 6.22 0.9M
2021-03-15 5.96 6.25 5.94 6.16 1.4M
2021-03-12 6.09 6.16 5.93 5.96 0.8M
2021-03-11 5.94 6.05 5.86 6.04 0.8M
2021-03-10 6.03 6.15 5.95 5.95 1.1M
2021-03-09 6.21 6.25 6.00 6.06 1.3M
2021-03-08 6.22 6.26 6.20 6.23 1.1M
2021-03-05 6.23 6.34 6.18 6.21 1.4M
2021-03-04 6.13 6.29 6.09 6.24 1.7M
2021-03-03 6.02 6.13 6.01 6.13 0.9M
2021-03-02 6.10 6.17 6.02 6.03 1.0M
2021-03-01 5.90 6.10 5.85 6.10 1.9M
2021-02-26 5.70 5.90 5.70 5.81 1.2M
2021-02-25 5.89 5.90 5.77 5.79 0.9M
2021-02-24 5.94 5.95 5.82 5.85 1.0M
2021-02-23 6.00 6.00 5.85 5.90 1.2M
2021-02-22 5.91 6.11 5.91 5.95 1.7M
2021-02-19 5.69 5.93 5.54 5.90 1.8M
2021-02-18 5.39 5.64 5.39 5.58 1.7M
2021-02-10 5.38 5.44 5.32 5.36 1.2M
2021-02-09 5.45 5.47 5.27 5.34 1.5M
2021-02-08 5.55 5.58 5.33 5.40 1.7M
2021-02-05 5.59 5.70 5.49 5.53 1.0M
2021-02-04 5.68 5.77 5.45 5.55 1.3M
2021-02-03 5.74 5.77 5.62 5.62 1.4M
2021-02-02 5.80 5.92 5.75 5.77 1.4M
2021-02-01 5.82 5.99 5.70 5.83 1.4M
2021-01-29 6.03 6.09 5.84 5.86 2.4M
2021-01-28 5.89 6.27 5.85 6.09 3.5M
2021-01-27 5.82 6.02 5.78 5.95 2.4M
2021-01-26 5.58 5.94 5.56 5.88 3.2M
2021-01-25 5.58 5.79 5.51 5.63 3.6M
2021-01-22 5.71 5.71 5.54 5.56 2.6M
2021-01-21 5.81 5.92 5.43 5.71 4.1M
2021-01-20 5.92 5.94 5.69 5.77 2.2M
2021-01-19 5.80 6.20 5.77 5.89 4.1M
2021-01-18 5.68 5.90 5.66 5.77 3.3M
2021-01-15 5.47 5.71 5.47 5.65 1.9M
2021-01-14 5.57 5.69 5.54 5.56 1.9M
2021-01-13 5.88 5.94 5.65 5.66 2.5M
2021-01-12 5.70 6.07 5.70 5.88 2.0M
2021-01-11 6.34 6.34 5.92 5.95 3.1M
2021-01-08 6.48 6.49 6.21 6.35 2.3M
2021-01-07 6.99 6.99 6.44 6.48 5.5M
2021-01-06 7.40 7.68 6.96 7.15 4.8M
2021-01-05 7.04 7.38 6.84 7.38 2.5M
2021-01-04 7.00 7.10 6.95 7.04 1.0M