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
2022-12-30 13.35 13.38 13.16 13.22 3.0M
2022-12-29 13.16 13.48 13.12 13.28 5.2M
2022-12-28 13.40 13.41 13.12 13.16 3.5M
2022-12-27 13.57 13.57 13.00 13.39 5.1M
2022-12-26 13.64 13.78 13.38 13.48 4.4M
2022-12-23 13.60 13.75 13.39 13.53 5.6M
2022-12-22 14.21 14.25 12.76 13.68 8.3M
2022-12-21 14.44 14.56 14.05 14.18 3.7M
2022-12-20 14.87 15.05 14.35 14.41 4.6M
2022-12-19 16.32 16.38 14.69 14.92 9.4M
2022-12-16 15.82 16.21 15.74 15.97 4.9M
2022-12-15 16.16 16.39 15.70 15.82 4.6M
2022-12-14 16.38 16.65 15.90 16.17 7.5M
2022-12-13 16.66 17.00 16.22 16.58 8.9M
2022-12-12 16.76 16.84 16.32 16.66 12.7M
2022-12-09 16.14 16.75 16.01 16.46 11.2M
2022-12-08 16.25 16.43 15.94 16.17 10.4M
2022-12-07 15.74 16.34 15.37 16.15 11.0M
2022-12-06 16.37 16.45 15.75 15.87 10.5M
2022-12-05 16.50 16.76 15.89 16.17 19.8M
2022-12-02 14.67 16.07 14.60 16.07 7.1M
2022-12-01 14.91 15.00 14.26 14.61 4.4M
2022-11-30 15.16 15.35 14.88 15.00 4.5M
2022-11-29 14.82 15.38 14.81 15.15 3.8M
2022-11-28 14.90 15.18 14.66 14.89 3.6M
2022-11-25 15.07 15.14 14.68 14.92 2.4M
2022-11-24 14.96 15.19 14.93 15.17 3.0M
2022-11-23 15.37 15.49 14.65 14.90 4.5M
2022-11-22 16.05 16.25 15.30 15.37 5.3M
2022-11-21 16.08 16.27 15.72 16.03 6.4M
2022-11-18 16.09 16.47 16.01 16.21 6.2M
2022-11-17 15.80 16.33 15.65 16.07 5.0M
2022-11-16 16.04 16.09 15.63 15.65 4.3M
2022-11-15 15.98 16.22 15.61 16.04 7.5M
2022-11-14 14.92 16.26 14.82 15.98 11.6M
2022-11-11 15.41 15.74 14.90 14.97 7.6M
2022-11-10 15.43 15.64 15.16 15.18 4.8M
2022-11-09 14.97 15.45 14.96 15.37 4.0M
2022-11-08 14.99 15.21 14.65 15.06 3.7M
2022-11-07 14.81 15.25 14.75 14.98 5.5M
2022-11-04 14.51 14.78 14.41 14.77 3.3M
2022-11-03 14.51 14.82 14.38 14.59 3.0M
2022-11-02 14.32 15.08 14.32 14.55 6.2M
2022-11-01 14.45 14.65 14.03 14.50 5.3M
2022-10-31 14.43 14.65 14.00 14.47 7.1M
2022-10-28 15.20 15.27 14.87 15.05 5.7M
2022-10-27 14.79 15.41 14.70 15.26 6.1M
2022-10-26 14.28 14.95 14.24 14.85 4.9M
2022-10-25 14.49 14.58 13.95 14.26 4.2M
2022-10-24 14.85 14.92 14.30 14.43 5.3M
2022-10-21 14.65 14.90 14.50 14.85 4.6M
2022-10-20 14.41 14.77 14.29 14.63 5.3M
2022-10-19 14.52 14.64 14.18 14.35 4.8M
2022-10-18 14.39 14.69 14.13 14.58 5.9M
2022-10-17 14.04 14.55 14.02 14.39 5.0M
2022-10-14 13.74 14.26 13.72 14.08 4.2M
2022-10-13 13.21 13.81 13.01 13.77 3.4M
2022-10-12 13.01 13.27 12.75 13.26 1.7M
2022-10-11 13.39 13.40 12.84 13.01 2.2M
2022-10-10 13.45 13.55 13.02 13.19 3.2M
2022-09-30 13.11 13.55 13.08 13.35 2.6M
2022-09-29 13.15 13.43 13.08 13.19 2.0M
2022-09-28 13.19 13.44 13.06 13.08 2.1M
2022-09-27 12.80 13.20 12.73 13.20 1.9M
2022-09-26 12.84 12.92 12.64 12.73 1.9M
2022-09-23 12.96 13.11 12.79 12.92 2.0M
2022-09-22 13.31 13.42 12.94 12.97 2.5M
2022-09-21 13.42 13.45 13.17 13.38 1.5M
2022-09-20 13.48 13.55 13.33 13.40 1.7M
2022-09-19 13.47 13.70 13.18 13.36 2.0M
2022-09-16 14.11 14.11 13.46 13.49 3.3M
2022-09-15 14.20 14.45 13.90 14.03 3.1M
2022-09-14 14.18 14.18 13.89 14.10 2.6M
2022-09-13 14.13 14.30 14.10 14.27 2.0M
2022-09-09 14.19 14.35 14.09 14.18 2.4M
2022-09-08 14.35 14.35 14.11 14.11 2.2M
2022-09-07 14.34 14.50 14.18 14.31 3.2M
2022-09-06 14.28 14.49 14.11 14.41 4.0M
2022-09-05 14.50 14.79 14.11 14.26 5.5M
2022-09-02 13.73 14.98 13.73 14.47 11.1M
2022-09-01 13.91 13.99 13.66 13.70 2.2M
2022-08-31 14.02 14.19 13.76 13.78 2.8M
2022-08-30 13.89 14.20 13.86 14.05 3.2M
2022-08-29 13.98 13.99 13.52 13.86 4.0M
2022-08-26 14.10 14.27 13.90 14.10 3.4M
2022-08-25 14.25 14.27 13.89 14.15 3.6M
2022-08-24 14.28 14.52 14.10 14.13 4.3M
2022-08-23 14.27 14.40 14.04 14.29 5.3M
2022-08-22 13.73 14.65 13.73 14.47 8.3M
2022-08-19 14.22 14.64 13.94 13.98 8.3M
2022-08-18 13.98 14.23 13.78 14.15 5.6M
2022-08-17 14.01 14.37 13.88 13.89 5.2M
2022-08-16 13.96 14.02 13.73 14.01 3.6M
2022-08-15 14.04 14.04 13.68 13.91 3.3M
2022-08-12 13.95 14.07 13.76 13.93 4.7M
2022-08-11 13.84 14.00 13.66 13.90 4.8M
2022-08-10 13.78 13.98 13.65 13.79 5.7M
2022-08-09 14.00 14.02 13.53 13.69 13.3M
2022-08-08 12.73 14.00 12.70 14.00 12.0M
2022-08-05 12.45 12.78 12.40 12.73 2.4M
2022-08-04 12.35 12.48 12.27 12.43 1.7M
2022-08-03 12.31 12.63 12.28 12.33 2.1M
2022-08-02 13.08 13.08 12.30 12.41 3.7M
2022-08-01 13.14 13.29 12.88 13.09 3.9M
2022-07-29 13.14 13.50 13.01 13.17 3.8M
2022-07-28 13.16 13.21 13.06 13.08 1.5M
2022-07-27 13.03 13.18 12.97 13.13 1.8M
2022-07-26 13.00 13.08 12.76 13.08 1.4M
2022-07-25 13.08 13.12 12.90 12.99 1.6M
2022-07-22 13.19 13.33 12.88 12.98 2.2M
2022-07-21 13.16 13.23 13.04 13.14 2.1M
2022-07-20 12.89 13.20 12.85 13.16 2.8M
2022-07-19 12.84 12.90 12.70 12.86 1.3M
2022-07-18 12.70 12.85 12.65 12.83 1.3M
2022-07-15 12.96 13.09 12.70 12.70 2.0M
2022-07-14 12.83 13.14 12.72 13.01 2.3M
2022-07-13 12.86 12.91 12.74 12.75 1.7M
2022-07-12 13.07 13.12 12.85 12.88 1.9M
2022-07-11 12.93 13.16 12.86 13.08 2.6M
2022-07-08 12.83 12.99 12.74 12.91 2.0M
2022-07-07 12.71 12.91 12.59 12.83 2.0M
2022-07-06 12.99 13.19 12.68 12.77 2.8M
2022-07-05 13.22 13.22 12.86 12.97 2.7M
2022-07-04 13.01 13.24 12.85 13.22 3.5M
2022-07-01 12.98 13.15 12.81 13.00 2.1M
2022-06-30 12.82 13.08 12.80 13.03 2.6M
2022-06-29 13.02 13.07 12.77 12.77 2.2M
2022-06-28 13.05 13.15 12.92 13.07 2.1M
2022-06-27 13.21 13.44 12.95 13.05 4.5M
2022-06-24 12.97 13.10 12.86 13.05 2.7M
2022-06-23 12.81 12.97 12.74 12.97 2.3M
2022-06-22 12.82 13.13 12.73 12.91 2.7M
2022-06-21 13.26 13.27 12.76 12.91 4.8M
2022-06-20 12.62 13.28 12.59 13.26 6.7M
2022-06-17 12.50 12.73 12.45 12.63 2.0M
2022-06-16 12.41 12.81 12.41 12.58 2.7M
2022-06-15 12.53 12.74 12.47 12.50 2.2M
2022-06-14 12.55 12.72 12.26 12.53 1.8M
2022-06-13 12.45 12.67 12.39 12.63 2.1M
2022-06-10 12.49 12.59 12.36 12.50 1.6M
2022-06-09 12.65 12.75 12.42 12.48 1.7M
2022-06-08 12.80 12.85 12.50 12.62 2.8M
2022-06-07 12.59 12.95 12.48 12.85 3.5M
2022-06-06 12.41 12.71 12.34 12.59 2.3M
2022-06-02 12.30 12.42 12.22 12.41 1.6M
2022-06-01 12.19 12.44 12.16 12.38 2.2M
2022-05-31 12.05 12.31 12.05 12.26 2.1M
2022-05-30 12.40 12.40 12.05 12.11 2.7M
2022-05-27 12.70 12.75 12.53 12.70 2.6M
2022-05-26 12.69 12.71 12.40 12.70 2.3M
2022-05-25 12.49 12.67 12.34 12.59 2.5M
2022-05-24 12.79 12.88 12.43 12.49 3.4M
2022-05-23 12.68 12.76 12.48 12.73 2.7M
2022-05-20 12.36 12.57 12.20 12.50 2.9M
2022-05-19 12.23 12.43 12.07 12.40 2.3M
2022-05-18 12.49 12.50 12.27 12.32 2.1M
2022-05-17 12.58 12.69 12.31 12.48 2.7M
2022-05-16 12.87 13.21 12.60 12.68 4.5M
2022-05-13 12.67 13.22 12.58 12.71 5.2M
2022-05-12 12.13 12.96 12.06 12.80 5.4M
2022-05-11 12.65 12.65 12.19 12.23 4.9M
2022-05-10 12.49 12.89 12.29 12.59 5.5M
2022-05-09 12.00 12.53 11.93 12.50 4.2M
2022-05-06 11.71 11.98 11.52 11.97 2.9M
2022-05-05 11.49 12.04 11.45 11.93 4.4M
2022-04-29 11.33 11.60 11.23 11.54 3.2M
2022-04-28 11.26 11.62 11.19 11.33 3.0M
2022-04-27 10.68 11.34 10.59 11.27 4.3M
2022-04-26 10.98 11.09 10.59 10.60 2.8M
2022-04-25 11.66 11.72 10.85 10.92 3.0M
2022-04-22 11.88 12.00 11.61 11.73 2.4M
2022-04-21 12.34 12.56 11.84 12.00 4.1M
2022-04-20 12.72 12.85 12.47 12.50 2.4M
2022-04-19 12.61 12.84 12.56 12.68 1.6M
2022-04-18 12.58 12.85 12.19 12.70 3.2M
2022-04-15 12.77 12.78 12.56 12.60 2.6M
2022-04-14 12.99 13.15 12.75 12.85 4.2M
2022-04-13 12.88 12.96 12.45 12.89 3.9M
2022-04-12 12.74 12.95 12.68 12.90 2.3M
2022-04-11 12.95 13.20 12.68 12.79 3.0M
2022-04-08 13.70 13.74 13.02 13.05 4.7M
2022-04-07 14.00 14.10 13.50 13.63 4.7M
2022-04-06 13.42 14.00 13.37 13.87 6.3M
2022-04-01 13.56 13.67 13.28 13.32 6.1M
2022-03-31 13.70 14.20 13.55 13.82 9.7M
2022-03-30 14.13 14.13 13.36 13.81 11.1M
2022-03-29 13.39 14.50 13.24 14.20 9.5M
2022-03-28 13.66 13.71 13.20 13.42 2.9M
2022-03-25 13.38 14.10 13.30 13.62 4.6M
2022-03-24 13.30 13.59 13.25 13.44 3.0M
2022-03-23 13.09 13.64 13.02 13.44 3.3M
2022-03-22 13.22 13.29 13.00 13.11 2.2M
2022-03-21 13.08 13.36 13.02 13.29 3.5M
2022-03-18 12.54 13.09 12.50 13.00 4.7M
2022-03-17 12.43 12.95 12.43 12.62 7.1M
2022-03-16 12.43 12.64 11.84 12.43 5.6M
2022-03-15 13.10 13.12 12.26 12.30 4.9M
2022-03-14 13.50 13.71 13.19 13.22 3.8M
2022-03-11 13.02 13.55 12.94 13.54 3.5M
2022-03-10 13.12 13.43 13.06 13.21 3.8M
2022-03-09 13.47 13.59 12.40 12.96 4.8M
2022-03-08 13.98 14.07 13.30 13.36 4.0M
2022-03-07 14.21 14.33 13.95 14.04 2.6M
2022-03-04 14.35 14.67 14.23 14.27 3.0M
2022-03-03 14.29 14.55 14.15 14.45 3.6M
2022-03-02 13.95 14.32 13.90 14.28 2.9M
2022-03-01 14.14 14.14 13.95 14.03 1.3M
2022-02-28 14.05 14.21 13.69 14.07 2.2M
2022-02-25 13.83 14.18 13.83 13.95 2.8M
2022-02-24 13.92 14.23 13.52 13.72 4.2M
2022-02-23 13.87 13.97 13.80 13.95 2.1M
2022-02-22 13.86 13.97 13.68 13.82 2.0M
2022-02-21 13.89 14.05 13.82 14.03 1.6M
2022-02-18 13.81 13.99 13.71 13.88 1.6M
2022-02-17 13.95 14.12 13.79 13.81 1.8M
2022-02-16 14.04 14.23 14.00 14.05 1.6M
2022-02-15 13.71 14.14 13.51 14.05 2.3M
2022-02-14 13.68 14.02 13.61 13.78 2.2M
2022-02-11 14.30 14.38 13.66 13.71 3.8M
2022-02-10 14.94 14.94 14.34 14.41 4.8M
2022-02-09 14.90 15.45 14.64 14.95 5.1M
2022-02-08 14.80 15.04 14.67 14.90 2.5M
2022-02-07 14.97 15.08 14.63 14.95 2.6M
2022-01-28 14.52 14.95 14.25 14.83 2.9M
2022-01-27 14.87 15.00 14.36 14.48 2.4M
2022-01-26 14.52 15.68 14.52 14.82 5.1M
2022-01-25 15.01 15.15 14.35 14.36 2.3M
2022-01-24 15.00 15.13 14.70 15.01 1.9M
2022-01-21 15.45 15.50 15.01 15.06 2.6M
2022-01-20 15.69 16.13 15.40 15.50 2.9M
2022-01-19 15.98 16.18 15.58 15.69 3.1M
2022-01-18 16.58 16.60 15.81 15.98 4.5M
2022-01-17 16.70 16.95 16.43 16.56 4.4M
2022-01-14 16.19 17.06 16.15 16.70 3.7M
2022-01-13 16.95 17.01 16.23 16.30 4.8M
2022-01-12 16.80 17.24 16.69 16.94 3.5M
2022-01-11 16.79 17.34 16.65 16.88 3.9M
2022-01-10 16.34 17.28 16.22 16.81 6.4M
2022-01-07 16.64 16.77 16.00 16.35 5.0M
2022-01-06 15.90 16.95 15.65 16.77 8.9M
2022-01-05 17.20 17.28 15.44 15.89 14.0M
2022-01-04 17.61 18.55 16.92 17.15 11.3M