Guilin Sanjin A

002275
🏛️ china →
14.58
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 16.34 17.44 16.11 16.91 7.4M
2021-12-30 15.93 16.35 15.80 16.16 4.4M
2021-12-29 16.54 16.54 15.91 15.93 6.5M
2021-12-28 16.91 17.03 16.16 16.34 10.3M
2021-12-27 17.00 17.58 16.73 17.06 7.3M
2021-12-24 16.77 18.10 16.48 17.30 12.7M
2021-12-23 16.70 17.55 16.46 16.86 8.3M
2021-12-22 16.00 17.50 15.86 16.88 11.3M
2021-12-21 15.48 16.19 15.48 16.05 6.5M
2021-12-20 15.51 16.31 15.50 15.55 8.2M
2021-12-17 15.82 16.45 15.22 15.66 12.1M
2021-12-16 15.57 16.72 15.57 16.02 16.9M
2021-12-15 15.19 15.80 15.16 15.20 6.0M
2021-12-14 15.32 15.88 15.08 15.19 6.6M
2021-12-13 15.51 15.98 15.34 15.38 14.3M
2021-12-10 14.80 16.12 14.70 16.00 21.0M
2021-12-09 13.99 14.68 13.70 14.65 7.1M
2021-12-08 13.76 14.00 13.75 13.84 1.5M
2021-12-07 14.05 14.06 13.65 13.71 1.3M
2021-12-06 13.68 14.20 13.53 14.01 3.9M
2021-12-03 13.63 13.72 13.56 13.68 1.0M
2021-12-02 13.77 13.89 13.61 13.66 1.9M
2021-12-01 13.99 14.09 13.75 13.82 2.1M
2021-11-30 13.44 14.25 13.42 13.98 7.5M
2021-11-29 13.22 13.43 13.12 13.39 2.0M
2021-11-26 13.15 13.16 12.97 13.10 1.1M
2021-11-25 13.06 13.36 13.00 13.20 2.1M
2021-11-24 13.42 13.46 13.31 13.35 0.8M
2021-11-23 13.29 13.43 13.28 13.43 1.1M
2021-11-22 13.41 13.51 13.16 13.31 1.8M
2021-11-19 13.48 13.53 13.30 13.48 0.8M
2021-11-18 13.72 13.75 13.41 13.47 1.1M
2021-11-17 13.61 13.80 13.61 13.72 1.0M
2021-11-16 13.58 13.79 13.58 13.62 1.5M
2021-11-15 13.71 13.71 13.53 13.71 1.6M
2021-11-12 14.09 14.09 13.60 13.60 2.7M
2021-11-11 13.40 13.47 13.29 13.39 1.3M
2021-11-10 13.81 13.88 13.30 13.39 2.0M
2021-11-09 13.07 13.30 13.07 13.25 0.7M
2021-11-08 13.06 13.13 12.87 13.10 0.6M
2021-11-05 13.43 13.50 13.07 13.14 1.6M
2021-11-04 12.94 13.03 12.84 13.00 0.7M
2021-11-03 12.80 12.95 12.80 12.93 0.4M
2021-11-02 12.86 12.89 12.71 12.82 0.6M
2021-11-01 12.88 12.95 12.75 12.86 0.5M
2021-10-29 12.72 12.95 12.72 12.88 0.5M
2021-10-28 12.92 12.99 12.74 12.82 0.8M
2021-10-27 13.26 13.26 12.85 12.89 1.3M
2021-10-26 13.30 13.32 13.17 13.30 0.6M
2021-10-25 13.36 13.36 13.20 13.31 0.7M
2021-10-22 13.56 13.59 13.25 13.36 1.0M
2021-10-21 13.65 13.75 13.48 13.55 1.0M
2021-10-20 13.74 13.82 13.60 13.60 0.8M
2021-10-19 13.55 13.72 13.36 13.68 0.9M
2021-10-18 13.36 13.54 13.33 13.51 0.6M
2021-10-15 13.57 13.61 13.32 13.36 0.7M
2021-10-14 13.69 13.71 13.53 13.57 0.7M
2021-10-13 13.55 13.69 13.42 13.68 0.5M
2021-10-12 13.68 13.68 13.44 13.54 0.9M
2021-10-11 13.59 13.75 13.59 13.66 0.9M
2021-10-08 13.40 13.65 13.37 13.64 1.1M
2021-09-30 13.14 13.38 13.10 13.37 0.9M
2021-09-29 13.33 13.43 13.10 13.16 1.7M
2021-09-28 13.46 13.47 13.29 13.41 1.0M
2021-09-27 13.62 13.78 13.21 13.35 1.7M
2021-09-24 13.68 13.83 13.56 13.62 1.4M
2021-09-23 13.75 13.77 13.59 13.75 1.8M
2021-09-22 13.50 13.82 13.47 13.75 1.9M
2021-09-17 13.41 13.74 13.32 13.66 2.3M
2021-09-16 13.38 13.75 13.28 13.47 3.2M
2021-09-15 13.24 13.39 13.04 13.38 1.2M
2021-09-14 13.50 13.50 13.23 13.23 1.2M
2021-09-13 13.20 13.52 13.15 13.43 2.1M
2021-09-10 13.27 13.31 13.17 13.20 1.4M
2021-09-09 13.29 13.37 13.26 13.30 1.2M
2021-09-08 13.22 13.36 13.20 13.33 1.4M
2021-09-07 13.18 13.25 13.15 13.22 1.5M
2021-09-06 13.04 13.29 13.04 13.27 1.7M
2021-09-03 12.95 13.12 12.94 13.04 1.4M
2021-09-02 12.97 12.98 12.90 12.94 1.0M
2021-09-01 12.86 13.05 12.79 12.97 1.5M
2021-08-31 12.92 12.95 12.75 12.86 1.0M
2021-08-30 12.88 12.88 12.78 12.86 0.7M
2021-08-27 12.87 12.87 12.77 12.82 0.7M
2021-08-26 12.95 12.98 12.85 12.87 0.7M
2021-08-25 12.83 12.99 12.81 12.95 0.7M
2021-08-24 12.89 12.90 12.80 12.88 0.9M
2021-08-23 12.67 12.85 12.66 12.81 0.9M
2021-08-20 12.92 12.92 12.62 12.74 1.0M
2021-08-19 12.80 12.88 12.76 12.84 0.5M
2021-08-18 12.71 12.83 12.67 12.80 0.9M
2021-08-17 12.95 12.99 12.73 12.76 1.3M
2021-08-16 12.92 13.05 12.87 12.95 1.1M
2021-08-13 12.93 12.98 12.86 12.95 0.8M
2021-08-12 13.00 13.04 12.90 12.96 0.8M
2021-08-11 13.10 13.11 12.85 12.97 1.0M
2021-08-10 13.06 13.07 12.90 13.01 1.0M
2021-08-09 12.91 13.07 12.80 13.06 1.0M
2021-08-06 12.91 12.91 12.75 12.90 1.1M
2021-08-05 12.91 13.02 12.88 12.91 0.8M
2021-08-04 13.00 13.01 12.91 12.95 1.0M
2021-08-03 12.85 13.10 12.85 13.07 1.4M
2021-08-02 12.83 12.96 12.68 12.93 1.0M
2021-07-30 12.71 12.90 12.62 12.84 0.7M
2021-07-29 12.70 12.80 12.67 12.74 0.8M
2021-07-28 12.75 12.88 12.60 12.66 1.2M
2021-07-27 12.91 12.97 12.80 12.80 0.9M
2021-07-26 13.05 13.08 12.74 12.91 1.6M
2021-07-23 13.22 13.31 13.00 13.03 2.1M
2021-07-22 13.47 13.53 13.16 13.29 2.3M
2021-07-21 13.58 13.67 13.46 13.53 1.1M
2021-07-20 13.58 13.69 13.48 13.60 1.5M
2021-07-19 13.29 13.67 13.21 13.66 2.4M
2021-07-16 13.10 13.38 13.10 13.29 1.5M
2021-07-15 13.41 13.41 13.06 13.18 2.0M
2021-07-14 13.22 13.50 13.21 13.41 2.0M
2021-07-13 13.30 13.39 13.14 13.32 1.4M
2021-07-12 13.41 13.52 13.13 13.21 2.3M
2021-07-09 13.30 13.42 13.10 13.38 1.7M
2021-07-08 13.50 13.59 13.36 13.40 1.3M
2021-07-07 13.40 13.66 13.40 13.53 1.8M
2021-07-06 13.73 13.77 13.35 13.53 3.0M
2021-07-05 13.88 14.00 13.59 13.73 3.7M
2021-07-02 14.10 14.38 13.91 13.91 5.5M
2021-07-01 13.47 14.57 13.45 14.10 7.5M
2021-06-30 13.20 13.70 13.06 13.55 3.0M
2021-06-29 13.21 13.30 13.14 13.15 1.0M
2021-06-28 13.03 13.26 12.91 13.22 1.3M
2021-06-25 13.07 13.08 12.95 13.03 0.8M
2021-06-24 12.99 13.12 12.91 13.05 1.4M
2021-06-23 13.16 13.16 12.89 13.05 1.6M
2021-06-22 13.15 13.20 13.06 13.11 0.8M
2021-06-21 12.99 13.13 12.94 13.12 1.0M
2021-06-18 13.00 13.02 12.86 12.98 0.9M
2021-06-17 13.20 13.22 12.92 12.99 1.2M
2021-06-16 13.44 13.47 13.11 13.18 1.2M
2021-06-15 13.34 13.51 13.25 13.43 0.9M
2021-06-11 13.35 13.44 13.29 13.33 1.2M
2021-06-10 13.25 13.44 13.23 13.38 1.3M
2021-06-09 13.45 13.48 13.22 13.31 1.9M
2021-06-08 13.60 13.60 13.43 13.47 0.8M
2021-06-07 13.53 13.64 13.47 13.60 0.8M
2021-06-04 13.46 13.62 13.34 13.54 1.3M
2021-06-03 13.54 13.68 13.47 13.47 1.1M
2021-06-02 13.75 13.80 13.47 13.55 2.3M
2021-06-01 13.93 13.93 13.69 13.76 1.4M
2021-05-31 14.12 14.29 14.09 14.21 1.5M
2021-05-28 14.43 14.45 14.10 14.21 1.7M
2021-05-27 14.27 14.48 14.22 14.43 1.5M
2021-05-26 14.22 14.56 14.12 14.33 2.1M
2021-05-25 14.10 14.28 14.05 14.21 1.3M
2021-05-24 14.02 14.25 14.01 14.10 1.3M
2021-05-21 14.31 14.31 14.05 14.09 1.2M
2021-05-20 14.43 14.58 14.18 14.19 2.4M
2021-05-19 14.07 14.46 14.02 14.46 2.7M
2021-05-18 14.05 14.17 13.86 14.16 1.8M
2021-05-17 14.14 14.35 13.98 14.16 2.4M
2021-05-14 14.10 14.38 13.90 14.17 3.8M
2021-05-13 13.67 14.23 13.62 14.07 4.6M
2021-05-12 13.57 13.80 13.47 13.75 1.1M
2021-05-11 13.58 13.60 13.43 13.58 0.8M
2021-05-10 13.51 13.65 13.42 13.61 0.8M
2021-05-07 13.85 13.86 13.50 13.51 1.9M
2021-05-06 13.73 13.99 13.62 13.87 2.2M
2021-04-30 13.55 13.78 13.45 13.69 1.6M
2021-04-29 13.63 13.74 13.46 13.52 1.0M
2021-04-28 13.71 13.81 13.49 13.61 1.3M
2021-04-27 13.44 13.70 13.30 13.70 1.4M
2021-04-26 13.58 13.85 13.42 13.50 1.6M
2021-04-23 13.62 13.73 13.47 13.51 1.4M
2021-04-22 13.52 13.78 13.52 13.70 2.0M
2021-04-21 13.34 13.78 13.23 13.59 1.8M
2021-04-20 13.49 13.53 13.31 13.33 1.0M
2021-04-19 13.39 13.56 13.39 13.51 1.2M
2021-04-16 13.36 13.50 13.32 13.48 1.3M
2021-04-15 13.28 13.48 13.13 13.39 0.9M
2021-04-14 13.29 13.34 13.10 13.25 0.8M
2021-04-13 13.32 13.50 13.13 13.29 1.1M
2021-04-12 13.49 13.57 13.25 13.29 2.5M
2021-04-09 12.98 13.55 12.98 13.47 4.3M
2021-04-08 13.05 13.05 12.91 12.97 0.9M
2021-04-07 13.11 13.16 12.98 13.04 1.2M
2021-04-06 13.24 13.26 13.11 13.13 0.7M
2021-04-02 13.08 13.22 13.08 13.21 0.6M
2021-04-01 13.15 13.22 12.90 13.20 1.5M
2021-03-31 13.22 13.22 13.06 13.15 1.0M
2021-03-30 13.28 13.28 13.14 13.19 1.1M
2021-03-29 13.20 13.28 13.15 13.27 1.0M
2021-03-26 13.19 13.27 13.14 13.22 0.9M
2021-03-25 13.12 13.22 13.09 13.13 0.7M
2021-03-24 13.18 13.28 13.13 13.16 1.0M
2021-03-23 13.31 13.38 13.20 13.25 0.9M
2021-03-22 13.37 13.64 13.25 13.29 1.6M
2021-03-19 13.15 13.33 13.09 13.09 1.2M
2021-03-18 13.25 13.26 13.16 13.23 0.6M
2021-03-17 13.23 13.28 13.16 13.22 0.7M
2021-03-16 12.99 13.25 12.99 13.21 1.1M
2021-03-15 12.92 13.08 12.92 13.02 0.8M
2021-03-12 13.00 13.01 12.88 12.99 0.7M
2021-03-11 12.83 13.05 12.76 12.98 0.8M
2021-03-10 12.86 12.98 12.82 12.83 0.8M
2021-03-09 13.12 13.14 12.71 12.86 1.4M
2021-03-08 13.32 13.40 13.13 13.13 1.4M
2021-03-05 13.25 13.33 13.15 13.33 1.4M
2021-03-04 13.22 13.35 13.16 13.26 1.2M
2021-03-03 13.18 13.23 13.07 13.22 0.8M
2021-03-02 13.22 13.25 13.05 13.12 0.9M
2021-03-01 13.20 13.21 13.07 13.20 1.1M
2021-02-26 13.07 13.21 13.02 13.12 1.0M
2021-02-25 13.20 13.27 13.09 13.13 1.3M
2021-02-24 13.30 13.49 13.05 13.20 2.4M
2021-02-23 13.45 13.83 13.31 13.55 3.5M
2021-02-22 13.33 13.75 13.33 13.48 2.4M
2021-02-19 13.09 13.37 13.02 13.30 3.3M
2021-02-18 13.02 13.28 12.93 13.09 1.7M
2021-02-10 12.91 13.18 12.88 12.91 1.5M
2021-02-09 12.60 12.98 12.60 12.90 1.1M
2021-02-08 12.87 12.98 12.64 12.70 0.9M
2021-02-05 12.84 13.00 12.82 12.88 1.0M
2021-02-04 12.97 12.97 12.47 12.89 1.9M
2021-02-03 13.74 13.74 12.82 12.93 3.5M
2021-02-02 13.94 13.95 13.61 13.69 1.7M
2021-02-01 13.84 14.02 13.64 13.94 1.2M
2021-01-29 13.75 13.85 13.56 13.85 1.3M
2021-01-28 14.01 14.17 13.63 13.72 2.6M
2021-01-27 14.46 14.47 14.06 14.16 2.1M
2021-01-26 14.60 14.60 14.28 14.37 3.2M
2021-01-25 15.98 16.00 14.47 14.78 7.1M
2021-01-22 16.37 16.37 16.00 16.00 2.5M
2021-01-21 16.20 16.58 15.85 16.52 3.9M
2021-01-20 16.58 16.85 16.15 16.25 3.8M
2021-01-19 16.39 16.78 16.08 16.75 3.5M
2021-01-18 16.55 16.59 16.08 16.52 4.7M
2021-01-15 15.63 16.87 15.51 16.71 6.4M
2021-01-14 16.08 16.10 15.40 15.63 3.8M
2021-01-13 16.40 16.48 16.05 16.16 5.0M
2021-01-12 15.78 16.70 15.76 16.60 7.6M
2021-01-11 15.40 15.94 15.22 15.76 5.0M
2021-01-08 15.44 15.52 15.15 15.45 2.2M
2021-01-07 15.50 15.69 15.11 15.59 3.9M
2021-01-06 15.15 15.65 14.95 15.48 4.5M
2021-01-05 15.31 15.44 15.08 15.14 2.6M
2021-01-04 14.93 15.28 14.70 15.27 3.0M