Guangdong Songyang Recycle Resources Co

603863
🏛️ china →
22.70
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
2023-12-29 31.40 34.23 30.60 33.83 9.2M
2023-12-28 32.81 32.99 29.50 31.49 12.1M
2023-12-27 34.00 34.40 32.34 32.48 5.7M
2023-12-26 35.05 35.14 32.27 33.62 9.1M
2023-12-25 34.86 36.09 34.65 35.15 4.5M
2023-12-22 37.50 37.51 33.98 34.87 13.6M
2023-12-21 38.18 38.18 36.28 37.76 3.9M
2023-12-20 37.91 38.65 37.00 37.72 3.0M
2023-12-19 37.96 39.47 37.30 37.90 4.0M
2023-12-18 39.95 40.38 37.31 38.04 7.1M
2023-12-15 40.69 40.80 39.80 39.90 2.8M
2023-12-14 39.75 41.88 39.38 40.69 4.5M
2023-12-13 39.67 40.00 39.38 39.79 2.0M
2023-12-12 40.85 41.27 39.36 39.75 5.3M
2023-12-11 40.00 41.31 39.26 40.65 4.0M
2023-12-08 40.82 41.08 38.78 40.00 4.8M
2023-12-07 41.40 41.60 40.40 40.88 4.0M
2023-12-06 42.40 42.75 41.22 41.40 3.8M
2023-12-05 42.95 43.35 42.10 42.59 3.1M
2023-12-04 42.67 44.00 42.67 43.00 4.3M
2023-12-01 43.01 43.29 42.26 42.66 3.8M
2023-11-30 43.30 44.21 42.26 43.05 5.8M
2023-11-29 42.80 44.13 41.92 43.03 7.3M
2023-11-28 42.79 43.67 41.67 42.45 9.8M
2023-11-27 38.85 41.91 38.10 41.91 12.0M
2023-11-24 38.51 39.18 37.33 38.10 4.8M
2023-11-23 37.62 38.20 37.06 38.09 3.7M
2023-11-22 38.73 39.21 37.22 38.15 6.0M
2023-11-21 37.00 39.20 36.80 38.50 7.8M
2023-11-20 36.10 37.77 35.56 37.21 8.0M
2023-11-17 35.87 36.42 35.40 36.10 4.9M
2023-11-16 35.82 36.60 35.38 36.09 5.0M
2023-11-15 37.30 37.38 35.00 36.06 9.1M
2023-11-14 37.20 37.79 36.16 37.56 6.3M
2023-11-13 39.07 39.45 37.01 37.25 7.0M
2023-11-10 38.51 39.49 37.68 38.50 5.0M
2023-11-09 39.28 40.29 38.80 39.26 5.3M
2023-11-08 39.75 39.99 38.47 39.50 5.5M
2023-11-07 37.78 39.84 37.37 39.50 8.8M
2023-11-06 37.85 37.99 35.50 37.51 8.0M
2023-11-03 35.57 38.00 35.50 37.50 10.3M
2023-11-02 36.55 37.08 35.35 35.50 7.0M
2023-11-01 38.40 38.62 36.25 36.59 9.7M
2023-10-31 38.00 40.70 36.96 38.50 12.6M
2023-10-30 37.90 39.36 35.80 37.99 17.8M
2023-10-27 34.37 37.62 33.78 37.62 10.7M
2023-10-26 34.40 35.10 32.80 34.20 9.8M
2023-10-25 34.51 35.18 33.90 34.76 6.3M
2023-10-24 34.53 35.00 33.86 34.23 6.4M
2023-10-23 34.21 36.07 33.76 34.48 9.0M
2023-10-20 33.40 34.48 32.00 34.09 13.0M
2023-10-19 35.40 36.00 32.67 33.27 17.6M
2023-10-18 35.29 36.50 34.12 36.30 10.8M
2023-10-17 34.08 36.08 33.20 35.30 16.2M
2023-10-16 30.58 33.47 30.28 33.47 14.1M
2023-10-13 31.00 31.04 29.90 30.43 11.3M
2023-10-12 28.55 31.44 28.10 30.67 15.7M
2023-10-11 28.56 29.42 27.84 28.58 10.3M
2023-10-10 27.79 28.99 26.00 28.54 14.9M
2023-10-09 26.20 27.10 25.44 27.10 16.9M
2023-09-28 22.51 24.64 22.37 24.64 13.6M
2023-09-27 21.98 22.56 21.43 22.40 4.8M
2023-09-26 22.50 22.98 21.43 21.91 7.5M
2023-09-25 21.98 22.55 21.70 22.25 5.2M
2023-09-22 22.80 22.80 21.70 21.85 5.6M
2023-09-21 22.65 22.74 22.29 22.62 3.6M
2023-09-20 21.50 22.81 21.43 22.60 7.0M
2023-09-19 21.92 22.09 21.30 21.50 4.9M
2023-09-18 20.70 21.92 20.61 21.92 8.6M
2023-09-15 20.31 20.94 20.29 20.75 4.7M
2023-09-14 20.74 20.74 20.14 20.14 1.9M
2023-09-13 20.49 20.80 20.16 20.69 2.7M
2023-09-12 19.72 20.85 19.72 20.70 4.5M
2023-09-11 20.08 20.16 19.61 19.88 2.0M
2023-09-08 19.60 20.25 19.37 20.08 2.2M
2023-09-07 20.12 20.45 19.64 19.72 2.5M
2023-09-06 19.96 20.27 19.77 20.12 1.5M
2023-09-05 20.12 20.19 19.75 19.98 2.0M
2023-09-04 20.60 20.60 19.71 20.00 4.3M
2023-09-01 20.23 20.73 20.10 20.35 3.2M
2023-08-31 20.02 20.88 19.80 20.24 3.6M
2023-08-30 20.50 20.98 19.79 20.02 3.2M
2023-08-29 18.68 20.40 18.68 20.39 5.0M
2023-08-28 19.97 20.27 18.41 18.68 4.7M
2023-08-25 19.87 20.00 18.02 19.40 6.9M
2023-08-24 20.40 20.50 19.90 20.02 1.4M
2023-08-23 20.57 20.77 20.08 20.42 1.6M
2023-08-22 20.46 20.67 20.17 20.50 1.3M
2023-08-21 20.88 20.98 20.28 20.46 2.0M
2023-08-18 21.00 21.10 20.70 21.09 1.7M
2023-08-17 20.35 20.98 20.11 20.89 1.4M
2023-08-16 20.61 20.78 20.36 20.54 1.2M
2023-08-15 20.53 21.19 20.50 20.64 1.3M
2023-08-14 21.00 21.18 20.50 20.72 3.0M
2023-08-11 21.67 21.79 21.17 21.28 3.0M
2023-08-10 20.30 21.71 20.16 21.67 6.4M
2023-08-09 20.65 20.70 20.29 20.45 1.5M
2023-08-08 20.68 20.86 20.48 20.65 1.3M
2023-08-07 21.23 21.28 20.67 20.68 1.9M
2023-08-04 20.85 21.50 20.85 21.23 2.5M
2023-08-03 20.78 21.16 20.65 20.90 1.7M
2023-08-02 21.54 21.54 20.80 20.81 3.0M
2023-08-01 20.97 21.73 20.78 21.54 5.0M
2023-07-31 20.44 21.28 19.95 20.97 4.4M
2023-07-28 19.72 20.40 19.55 20.30 3.4M
2023-07-27 20.13 20.36 19.72 19.72 2.6M
2023-07-26 20.22 20.45 20.12 20.23 1.1M
2023-07-25 21.00 21.01 20.11 20.23 2.7M
2023-07-24 20.50 20.95 20.22 20.77 2.4M
2023-07-21 19.93 20.55 19.77 20.47 3.5M
2023-07-20 19.74 20.50 19.54 19.98 4.6M
2023-07-19 19.78 20.24 19.70 19.74 2.6M
2023-07-18 20.00 20.00 19.52 19.77 1.2M
2023-07-17 19.99 20.23 19.70 19.93 2.6M
2023-07-14 20.69 20.69 19.90 19.99 2.5M
2023-07-13 20.48 20.49 20.05 20.28 2.3M
2023-07-12 20.59 21.08 20.25 20.33 2.8M
2023-07-11 20.38 20.63 20.23 20.48 1.3M
2023-07-10 20.56 20.76 20.21 20.50 2.6M
2023-07-07 21.18 21.18 20.43 20.67 4.0M
2023-07-06 20.50 21.20 20.50 21.08 4.4M
2023-07-05 21.01 21.01 20.37 20.63 3.4M
2023-07-04 21.00 21.22 20.58 20.64 4.6M
2023-07-03 21.59 21.65 20.87 21.04 6.1M
2023-06-30 20.95 21.90 20.49 21.59 8.2M
2023-06-29 20.14 21.09 19.88 20.88 5.7M
2023-06-28 20.63 20.81 19.80 20.18 5.6M
2023-06-27 20.02 20.74 19.80 20.52 6.4M
2023-06-26 20.00 20.66 19.66 20.11 10.1M
2023-06-21 19.80 21.42 19.69 20.10 18.5M
2023-06-20 17.83 19.47 17.60 19.47 12.2M
2023-06-19 17.79 17.86 17.50 17.70 3.4M
2023-06-16 17.88 18.10 17.68 17.73 2.9M
2023-06-15 17.86 18.05 17.51 17.88 4.4M
2023-06-14 17.00 17.93 16.80 17.62 5.8M
2023-06-13 17.23 17.33 16.66 17.31 5.4M
2023-06-12 17.44 17.56 17.23 17.29 2.1M
2023-06-09 17.80 17.80 17.03 17.27 3.6M
2023-06-08 18.05 18.22 17.61 17.81 3.8M
2023-06-07 16.75 17.92 16.69 17.92 4.5M
2023-06-06 17.18 17.28 16.72 16.75 2.6M
2023-06-05 17.60 17.63 17.12 17.12 2.2M
2023-06-02 17.77 17.84 17.59 17.75 1.8M
2023-06-01 17.53 17.94 17.46 17.75 2.4M
2023-05-31 17.27 17.97 17.18 17.75 2.5M
2023-05-30 17.51 17.51 17.00 17.45 1.6M
2023-05-29 17.25 17.55 17.05 17.26 2.9M
2023-05-26 17.21 17.34 16.80 17.25 2.7M
2023-05-25 17.58 17.72 17.00 17.21 2.2M
2023-05-24 17.51 17.79 17.28 17.62 1.5M
2023-05-23 17.71 17.80 17.23 17.51 3.8M
2023-05-22 18.10 18.26 17.52 17.71 2.9M
2023-05-19 18.28 18.30 17.60 18.06 4.3M
2023-05-18 17.61 18.31 17.50 18.28 3.9M
2023-05-17 17.56 18.00 17.56 17.77 2.1M
2023-05-16 17.77 18.10 17.57 17.71 3.7M
2023-05-15 16.70 17.76 16.60 17.76 6.1M
2023-05-12 17.25 17.46 16.46 16.53 5.1M
2023-05-11 17.26 17.68 16.81 17.21 3.9M
2023-05-10 18.05 18.11 17.23 17.28 5.7M
2023-05-09 18.48 18.50 17.69 18.04 4.6M
2023-05-08 17.73 18.52 17.68 18.37 7.3M
2023-05-05 17.48 18.02 17.48 17.73 4.9M
2023-05-04 16.49 17.69 16.23 17.58 8.3M
2023-04-28 15.90 16.58 15.75 16.49 6.7M
2023-04-27 15.80 16.11 15.58 15.84 4.4M
2023-04-26 15.98 16.23 15.82 15.96 4.8M
2023-04-25 16.18 16.45 15.78 15.96 5.5M
2023-04-24 15.34 16.53 15.33 16.23 6.6M
2023-04-21 16.01 16.20 15.46 15.65 7.8M
2023-04-20 16.56 16.60 15.74 16.01 8.8M
2023-04-19 16.40 16.90 16.20 16.74 5.6M
2023-04-18 16.67 17.06 16.38 16.40 6.2M
2023-04-17 15.58 16.81 15.41 16.69 14.6M
2023-04-14 15.80 15.91 15.40 15.57 6.0M
2023-04-13 15.91 16.33 15.80 15.95 7.0M
2023-04-12 15.45 16.11 14.88 16.08 11.3M
2023-04-11 15.68 15.69 15.30 15.69 7.6M
2023-04-10 14.66 15.84 14.38 15.62 9.2M
2023-04-07 14.48 14.70 14.25 14.66 3.3M
2023-04-06 14.20 14.64 14.11 14.37 5.7M
2023-04-04 14.80 15.03 14.50 14.58 4.7M
2023-04-03 14.66 15.04 14.23 14.85 6.1M
2023-03-31 14.65 15.03 14.44 14.66 5.1M
2023-03-30 14.90 15.05 14.60 14.65 6.0M
2023-03-29 14.76 15.35 14.57 14.89 5.8M
2023-03-28 14.69 15.18 14.40 14.97 6.0M
2023-03-27 14.57 14.98 14.30 14.76 7.2M
2023-03-24 14.25 14.80 14.12 14.72 5.8M
2023-03-23 14.85 14.85 14.16 14.42 6.2M
2023-03-22 15.00 15.28 14.69 14.98 7.5M
2023-03-21 15.04 15.18 14.83 14.92 2.8M
2023-03-20 14.92 15.20 14.86 15.10 5.4M
2023-03-17 14.65 15.09 14.60 14.78 5.9M
2023-03-16 14.74 14.88 14.54 14.70 3.0M
2023-03-15 14.47 15.05 14.47 14.83 3.1M
2023-03-14 14.70 14.75 14.41 14.48 4.4M
2023-03-13 14.82 14.94 14.50 14.60 6.0M
2023-03-10 14.85 14.90 14.54 14.82 3.4M
2023-03-09 14.99 15.03 14.62 14.85 7.2M
2023-03-08 13.89 14.80 13.82 14.76 9.0M
2023-03-07 13.78 14.15 13.62 13.82 4.2M
2023-03-06 13.85 13.97 13.56 13.78 4.0M
2023-03-03 13.75 13.89 13.52 13.85 2.7M
2023-03-02 13.97 13.97 13.64 13.75 2.5M
2023-03-01 13.88 13.99 13.70 13.95 2.9M
2023-02-28 13.85 14.19 13.78 13.88 3.7M
2023-02-27 14.26 14.40 13.73 14.00 8.5M
2023-02-24 14.30 14.51 14.18 14.26 4.2M
2023-02-23 14.26 14.49 13.75 14.25 6.9M
2023-02-22 14.00 14.28 13.74 14.08 3.5M
2023-02-21 14.15 14.19 13.80 14.10 4.7M
2023-02-20 13.37 14.30 13.24 14.15 8.4M
2023-02-17 13.12 13.66 13.10 13.49 4.0M
2023-02-16 13.61 13.61 13.03 13.15 3.7M
2023-02-15 13.75 13.75 13.21 13.38 3.3M
2023-02-14 13.68 13.80 13.50 13.59 3.3M
2023-02-13 12.96 13.84 12.96 13.63 6.6M
2023-02-10 12.95 13.38 12.90 12.94 3.4M
2023-02-09 12.68 13.31 12.64 13.02 5.4M
2023-02-08 12.90 13.18 12.75 12.76 3.1M
2023-02-07 13.15 13.39 12.94 12.98 2.7M
2023-02-06 13.42 13.69 13.12 13.15 3.4M
2023-02-03 13.63 13.78 13.30 13.37 4.8M
2023-02-02 13.56 13.83 13.51 13.58 3.4M
2023-02-01 13.30 13.59 13.05 13.56 4.5M
2023-01-31 13.39 13.57 12.87 13.20 5.0M
2023-01-30 13.30 13.66 13.23 13.46 4.9M
2023-01-20 13.17 13.37 12.85 13.26 4.4M
2023-01-19 13.38 13.54 12.90 13.00 4.4M
2023-01-18 13.03 13.48 12.70 13.19 5.7M
2023-01-17 12.14 13.00 12.14 12.97 5.8M
2023-01-16 12.26 12.38 11.94 12.23 4.3M
2023-01-13 12.76 12.76 12.20 12.26 2.6M
2023-01-12 12.91 13.00 12.39 12.50 3.4M
2023-01-11 13.22 13.24 12.85 12.94 2.9M
2023-01-10 12.85 13.27 12.76 13.09 4.7M
2023-01-09 12.49 12.92 12.21 12.85 3.9M
2023-01-06 12.45 12.69 12.18 12.48 3.4M
2023-01-05 12.95 12.95 12.36 12.37 3.1M
2023-01-04 12.90 12.90 12.58 12.77 3.5M
2023-01-03 12.86 13.18 12.57 12.79 4.4M