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
2023-12-29 7.05 7.23 7.02 7.20 4.9M
2023-12-28 7.12 7.12 6.91 7.04 4.8M
2023-12-27 6.99 7.09 6.90 7.07 3.0M
2023-12-26 7.04 7.11 6.96 7.00 3.7M
2023-12-25 7.17 7.18 7.02 7.06 4.4M
2023-12-22 7.35 7.45 7.16 7.18 6.4M
2023-12-21 7.27 7.36 7.10 7.35 5.4M
2023-12-20 7.25 7.33 7.22 7.24 3.4M
2023-12-19 7.23 7.31 7.20 7.27 3.5M
2023-12-18 7.35 7.36 7.19 7.23 4.2M
2023-12-15 7.27 7.39 7.23 7.35 5.6M
2023-12-14 7.25 7.38 7.24 7.28 4.8M
2023-12-13 7.29 7.31 7.19 7.23 3.5M
2023-12-12 7.21 7.30 7.17 7.29 4.5M
2023-12-11 7.10 7.27 7.07 7.21 7.2M
2023-12-08 7.42 7.45 7.06 7.10 11.2M
2023-12-07 7.41 7.47 7.30 7.41 6.1M
2023-12-06 7.33 7.47 7.30 7.43 7.8M
2023-12-05 7.45 7.47 7.35 7.35 8.5M
2023-12-04 7.43 7.52 7.41 7.44 9.6M
2023-12-01 7.28 7.43 7.28 7.41 12.8M
2023-11-30 7.28 7.33 7.17 7.29 10.7M
2023-11-29 7.42 7.42 7.25 7.28 11.8M
2023-11-28 7.36 7.48 7.29 7.42 15.5M
2023-11-27 7.60 7.72 7.32 7.44 26.3M
2023-11-24 7.92 8.27 7.92 7.92 37.0M
2023-11-23 8.80 8.95 8.80 8.80 7.4M
2023-11-22 9.90 10.74 8.80 9.78 54.5M
2023-11-21 9.28 9.76 9.23 9.76 10.8M
2023-11-20 7.70 8.87 7.55 8.87 33.7M
2023-11-17 8.06 8.06 8.06 8.06 10.0M
2023-11-16 6.67 7.33 6.60 7.33 8.2M
2023-11-15 6.73 6.73 6.52 6.66 3.3M
2023-11-14 6.90 6.90 6.50 6.64 5.1M
2023-11-13 6.45 6.74 6.45 6.74 3.2M
2023-11-10 6.47 6.48 6.35 6.45 1.9M
2023-11-09 6.45 6.49 6.38 6.44 1.8M
2023-11-08 6.48 6.51 6.42 6.45 2.1M
2023-11-07 6.55 6.55 6.41 6.48 1.8M
2023-11-06 6.60 6.65 6.41 6.55 2.7M
2023-11-03 6.56 6.67 6.49 6.53 1.9M
2023-11-02 6.50 6.65 6.46 6.59 2.0M
2023-11-01 6.51 6.67 6.40 6.59 2.0M
2023-10-31 6.56 6.58 6.43 6.52 2.0M
2023-10-30 6.63 6.63 6.46 6.54 2.2M
2023-10-27 6.34 6.52 6.25 6.48 2.2M
2023-10-26 6.32 6.38 6.26 6.37 2.0M
2023-10-25 6.20 6.36 6.08 6.35 2.2M
2023-10-24 5.91 6.18 5.90 6.15 2.5M
2023-10-23 6.00 6.05 5.82 5.86 1.8M
2023-10-20 6.06 6.16 6.01 6.04 1.1M
2023-10-19 6.10 6.19 5.92 6.06 1.5M
2023-10-18 6.15 6.22 6.08 6.10 1.6M
2023-10-17 6.11 6.29 6.10 6.16 1.8M
2023-10-16 6.05 6.11 6.03 6.07 1.3M
2023-10-13 6.18 6.18 6.01 6.04 1.7M
2023-10-12 6.10 6.19 6.07 6.16 1.4M
2023-10-11 6.16 6.22 6.07 6.13 1.3M
2023-10-10 6.20 6.30 6.13 6.15 1.4M
2023-10-09 6.32 6.39 6.21 6.26 1.8M
2023-09-28 6.22 6.38 6.16 6.32 1.3M
2023-09-27 6.28 6.28 6.16 6.20 1.2M
2023-09-26 6.26 6.30 6.17 6.22 1.4M
2023-09-25 6.43 6.43 6.20 6.27 1.7M
2023-09-22 6.31 6.44 6.27 6.41 1.5M
2023-09-21 6.39 6.49 6.30 6.32 1.7M
2023-09-20 6.26 6.57 6.25 6.39 2.8M
2023-09-19 6.37 6.41 6.33 6.35 1.7M
2023-09-18 6.26 6.40 6.09 6.38 2.1M
2023-09-15 6.16 6.22 6.11 6.14 1.7M
2023-09-14 6.22 6.25 6.10 6.15 2.4M
2023-09-13 6.30 6.32 6.16 6.22 3.5M
2023-09-12 6.27 6.45 6.16 6.31 2.9M
2023-09-11 6.44 6.50 6.24 6.27 3.1M
2023-09-08 6.56 6.64 6.41 6.43 4.1M
2023-09-07 6.55 6.90 6.53 6.61 4.9M
2023-09-06 6.64 6.67 6.56 6.59 1.4M
2023-09-05 6.74 6.75 6.60 6.64 2.5M
2023-09-04 6.62 6.76 6.56 6.76 2.3M
2023-09-01 6.59 6.60 6.47 6.53 1.5M
2023-08-31 6.54 6.65 6.45 6.51 2.0M
2023-08-30 6.56 6.65 6.52 6.57 1.5M
2023-08-29 6.37 6.54 6.31 6.54 2.6M
2023-08-28 6.63 6.64 6.28 6.33 2.9M
2023-08-25 6.36 6.45 6.20 6.26 1.5M
2023-08-24 6.48 6.48 6.27 6.35 1.6M
2023-08-23 6.48 6.50 6.36 6.42 1.3M
2023-08-22 6.58 6.64 6.32 6.48 1.8M
2023-08-21 6.56 6.77 6.48 6.49 2.0M
2023-08-18 6.48 6.68 6.47 6.52 1.9M
2023-08-17 6.33 6.53 6.29 6.51 1.2M
2023-08-16 6.35 6.44 6.30 6.35 1.7M
2023-08-15 6.43 6.50 6.32 6.38 1.6M
2023-08-14 6.30 6.42 6.18 6.39 1.9M
2023-08-11 6.41 6.44 6.28 6.28 1.4M
2023-08-10 6.37 6.39 6.26 6.39 1.4M
2023-08-09 6.34 6.45 6.31 6.36 2.1M
2023-08-08 6.45 6.45 6.26 6.33 2.0M
2023-08-07 6.52 6.61 6.27 6.33 4.1M
2023-08-04 6.86 6.92 6.50 6.53 4.3M
2023-08-03 6.81 6.94 6.67 6.86 3.6M
2023-08-02 6.63 6.77 6.60 6.74 2.3M
2023-08-01 6.71 6.78 6.59 6.65 4.0M
2023-07-31 6.85 6.85 6.46 6.70 5.5M
2023-07-28 6.46 6.55 6.36 6.53 2.2M
2023-07-27 6.41 6.53 6.35 6.43 2.4M
2023-07-26 6.28 6.42 6.27 6.41 2.2M
2023-07-25 6.25 6.29 6.20 6.28 2.1M
2023-07-24 6.12 6.22 6.09 6.19 1.2M
2023-07-21 6.13 6.14 6.04 6.12 1.5M
2023-07-20 6.17 6.17 6.05 6.09 1.2M
2023-07-19 6.10 6.15 6.00 6.12 1.8M
2023-07-18 6.10 6.17 6.02 6.10 2.2M
2023-07-17 5.96 6.10 5.92 6.03 3.1M
2023-07-14 5.93 5.97 5.85 5.92 1.1M
2023-07-13 5.86 5.95 5.86 5.93 0.8M
2023-07-12 5.93 5.95 5.86 5.88 1.0M
2023-07-11 5.87 5.90 5.83 5.88 0.8M
2023-07-10 5.83 5.88 5.80 5.86 1.0M
2023-07-07 5.79 5.85 5.78 5.83 1.3M
2023-07-06 5.62 5.84 5.62 5.79 2.2M
2023-07-05 5.75 5.78 5.70 5.74 1.3M
2023-07-04 5.76 5.78 5.61 5.75 1.7M
2023-07-03 5.69 5.76 5.67 5.70 1.4M
2023-06-30 5.58 5.68 5.57 5.63 1.3M
2023-06-29 5.47 5.58 5.40 5.55 1.1M
2023-06-28 5.45 5.48 5.36 5.47 1.0M
2023-06-27 5.30 5.50 5.27 5.44 1.4M
2023-06-26 5.33 5.38 5.29 5.30 1.3M
2023-06-21 5.38 5.42 5.33 5.33 0.8M
2023-06-20 5.55 5.55 5.39 5.39 1.1M
2023-06-19 5.53 5.57 5.44 5.46 1.8M
2023-06-16 5.62 5.64 5.53 5.55 1.2M
2023-06-15 5.66 5.67 5.59 5.61 1.1M
2023-06-14 5.67 5.69 5.62 5.65 1.1M
2023-06-13 5.63 5.69 5.59 5.68 1.4M
2023-06-12 5.48 5.66 5.38 5.61 2.2M
2023-06-09 5.64 5.64 5.48 5.48 1.9M
2023-06-08 5.57 5.65 5.57 5.64 0.8M
2023-06-07 5.60 5.69 5.56 5.60 1.1M
2023-06-06 5.70 5.76 5.60 5.62 1.2M
2023-06-05 5.61 5.70 5.57 5.68 1.5M
2023-06-02 5.60 5.61 5.46 5.59 1.7M
2023-06-01 5.50 5.54 5.41 5.46 1.2M
2023-05-31 5.55 5.55 5.43 5.50 1.1M
2023-05-30 5.57 5.58 5.49 5.53 0.8M
2023-05-29 5.63 5.66 5.50 5.54 1.2M
2023-05-26 5.69 5.69 5.52 5.60 0.9M
2023-05-25 5.70 5.70 5.57 5.68 1.3M
2023-05-24 5.77 5.77 5.65 5.66 1.0M
2023-05-23 5.72 5.81 5.69 5.76 1.3M
2023-05-22 5.73 5.75 5.67 5.73 0.9M
2023-05-19 5.74 5.76 5.65 5.71 0.7M
2023-05-18 5.73 5.75 5.69 5.74 0.8M
2023-05-17 5.61 5.71 5.60 5.71 0.8M
2023-05-16 5.70 5.71 5.61 5.64 0.7M
2023-05-15 5.69 5.73 5.63 5.70 1.0M
2023-05-12 5.66 5.70 5.61 5.69 1.1M
2023-05-11 5.64 5.68 5.61 5.66 1.6M
2023-05-10 5.58 5.68 5.57 5.61 0.9M
2023-05-09 5.73 5.74 5.59 5.59 1.4M
2023-05-08 5.68 5.73 5.65 5.73 1.4M
2023-05-05 5.64 5.69 5.55 5.67 1.1M
2023-05-04 5.48 5.64 5.47 5.64 1.9M
2023-04-28 5.40 5.50 5.38 5.48 1.5M
2023-04-27 5.34 5.46 5.34 5.40 1.1M
2023-04-26 5.28 5.43 5.28 5.38 1.3M
2023-04-25 5.38 5.42 5.23 5.30 1.3M
2023-04-24 5.44 5.48 5.33 5.38 1.2M
2023-04-21 5.70 5.70 5.39 5.42 2.3M
2023-04-20 5.56 5.69 5.44 5.65 3.3M
2023-04-19 5.77 5.77 5.58 5.59 3.3M
2023-04-18 5.82 5.87 5.77 5.79 1.8M
2023-04-17 5.77 5.86 5.75 5.81 2.3M
2023-04-14 5.88 5.91 5.77 5.82 3.6M
2023-04-13 5.93 5.98 5.77 5.92 5.6M
2023-04-12 6.09 6.09 5.85 5.95 4.5M
2023-04-11 6.19 6.19 5.96 6.03 3.8M
2023-04-10 6.49 6.58 6.10 6.12 8.2M
2023-04-07 5.74 6.30 5.70 6.30 5.4M
2023-04-06 5.71 5.77 5.62 5.73 1.5M
2023-04-04 5.89 5.89 5.66 5.72 2.0M
2023-04-03 5.96 5.96 5.83 5.85 1.3M
2023-03-31 5.76 5.86 5.75 5.83 1.4M
2023-03-30 5.95 6.08 5.75 5.82 1.5M
2023-03-29 6.04 6.20 5.88 5.91 2.1M
2023-03-28 6.12 6.14 6.03 6.07 1.5M
2023-03-27 6.13 6.22 6.05 6.08 2.3M
2023-03-24 6.18 6.27 6.13 6.17 1.2M
2023-03-23 6.29 6.29 6.14 6.20 1.5M
2023-03-22 6.25 6.30 6.20 6.27 1.1M
2023-03-21 6.17 6.22 6.06 6.20 1.6M
2023-03-20 6.06 6.15 6.03 6.12 1.4M
2023-03-17 6.09 6.14 6.01 6.03 1.6M
2023-03-16 6.08 6.20 6.03 6.05 1.4M
2023-03-15 6.09 6.22 6.06 6.19 1.3M
2023-03-14 6.17 6.19 6.02 6.06 1.9M
2023-03-13 6.35 6.50 6.16 6.19 2.0M
2023-03-10 6.48 6.56 6.31 6.33 3.4M
2023-03-09 6.26 6.52 6.20 6.45 3.6M
2023-03-08 6.15 6.25 6.12 6.25 1.2M
2023-03-07 6.22 6.26 6.12 6.15 2.4M
2023-03-06 6.28 6.33 6.21 6.24 1.6M
2023-03-03 6.36 6.38 6.22 6.28 1.8M
2023-03-02 6.33 6.42 6.28 6.35 1.9M
2023-03-01 6.23 6.36 6.23 6.34 2.2M
2023-02-28 6.20 6.26 6.13 6.24 1.1M
2023-02-27 6.25 6.28 6.17 6.20 1.6M
2023-02-24 6.29 6.34 6.20 6.31 1.7M
2023-02-23 6.32 6.38 6.23 6.29 2.2M
2023-02-22 6.29 6.32 6.22 6.26 2.1M
2023-02-21 6.40 6.43 6.25 6.31 4.9M
2023-02-20 6.22 6.48 6.14 6.42 8.8M
2023-02-17 6.08 6.79 6.08 6.26 9.8M
2023-02-16 6.32 6.34 6.10 6.17 1.9M
2023-02-15 6.32 6.36 6.24 6.30 1.3M
2023-02-14 6.32 6.37 6.28 6.32 1.3M
2023-02-13 6.33 6.40 6.25 6.28 2.9M
2023-02-10 6.37 6.40 6.23 6.31 2.3M
2023-02-09 6.28 6.42 6.23 6.36 2.2M
2023-02-08 6.29 6.35 6.23 6.27 1.3M
2023-02-07 6.34 6.34 6.25 6.27 1.0M
2023-02-06 6.30 6.36 6.25 6.32 1.2M
2023-02-03 6.27 6.32 6.22 6.30 1.1M
2023-02-02 6.34 6.36 6.26 6.27 1.0M
2023-02-01 6.26 6.35 6.21 6.33 1.4M
2023-01-31 6.19 6.25 6.13 6.25 1.7M
2023-01-30 6.15 6.22 6.07 6.20 1.6M
2023-01-20 6.03 6.11 6.00 6.10 1.2M
2023-01-19 6.03 6.14 6.01 6.07 1.6M
2023-01-18 5.96 6.08 5.93 6.06 2.8M
2023-01-17 5.80 5.98 5.79 5.97 2.4M
2023-01-16 5.75 5.83 5.71 5.81 1.6M
2023-01-13 5.70 5.78 5.69 5.70 1.0M
2023-01-12 5.71 5.75 5.66 5.69 0.9M
2023-01-11 5.80 5.84 5.67 5.69 1.2M
2023-01-10 5.83 5.89 5.75 5.81 1.1M
2023-01-09 5.85 5.91 5.78 5.83 1.3M
2023-01-06 5.87 5.93 5.80 5.80 1.9M
2023-01-05 5.97 5.97 5.84 5.85 1.6M
2023-01-04 5.87 5.96 5.84 5.91 1.6M
2023-01-03 5.86 5.98 5.84 5.88 1.8M