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
2023-12-29 14.33 14.53 14.30 14.49 3.6M
2023-12-28 14.30 14.42 14.13 14.33 5.0M
2023-12-27 14.19 14.37 14.13 14.32 2.4M
2023-12-26 14.50 14.51 14.12 14.20 3.3M
2023-12-25 14.57 14.58 14.28 14.46 2.8M
2023-12-22 14.65 14.72 14.42 14.48 3.9M
2023-12-21 14.65 14.70 14.38 14.69 2.9M
2023-12-20 14.88 14.96 14.66 14.68 2.9M
2023-12-19 15.08 15.08 14.72 14.81 4.1M
2023-12-18 14.95 15.35 14.95 15.08 4.7M
2023-12-15 15.20 15.30 14.94 14.98 5.5M
2023-12-14 15.44 15.66 15.23 15.27 6.5M
2023-12-13 15.16 15.56 15.14 15.41 8.5M
2023-12-12 15.15 15.35 15.08 15.20 5.3M
2023-12-11 14.95 15.25 14.75 15.15 5.9M
2023-12-08 15.07 15.10 14.91 15.03 6.2M
2023-12-07 15.16 15.17 14.91 15.00 6.1M
2023-12-06 15.32 15.36 14.98 15.20 8.7M
2023-12-05 15.48 15.71 15.32 15.38 9.4M
2023-12-04 15.50 15.70 15.40 15.57 8.4M
2023-12-01 15.60 15.79 15.47 15.50 11.1M
2023-11-30 15.52 15.88 15.28 15.74 15.8M
2023-11-29 15.96 15.98 15.48 15.52 11.9M
2023-11-28 15.55 16.20 15.45 15.93 20.4M
2023-11-27 16.80 16.99 16.00 16.00 29.9M
2023-11-24 17.40 18.35 16.46 18.08 49.3M
2023-11-23 16.68 16.68 16.68 16.68 9.6M
2023-11-22 15.00 15.48 14.95 15.16 5.6M
2023-11-21 15.07 15.21 14.92 15.05 4.0M
2023-11-20 14.90 15.20 14.80 15.03 4.9M
2023-11-17 14.48 14.92 14.43 14.90 7.8M
2023-11-16 14.65 14.69 14.46 14.48 4.0M
2023-11-15 14.70 14.75 14.62 14.70 4.0M
2023-11-14 14.61 14.76 14.56 14.64 2.5M
2023-11-13 14.73 14.82 14.48 14.67 4.0M
2023-11-10 14.62 14.98 14.48 14.73 4.9M
2023-11-09 14.70 14.84 14.53 14.64 3.5M
2023-11-08 14.62 14.88 14.57 14.70 4.3M
2023-11-07 14.74 14.74 14.52 14.63 4.3M
2023-11-06 14.73 14.85 14.71 14.74 5.6M
2023-11-03 14.57 14.81 14.53 14.68 4.1M
2023-11-02 14.58 14.72 14.54 14.61 4.1M
2023-11-01 14.55 14.69 14.37 14.58 5.6M
2023-10-31 14.45 14.65 14.38 14.54 6.4M
2023-10-30 14.71 15.08 14.18 14.57 12.8M
2023-10-27 14.50 15.18 14.31 15.15 4.8M
2023-10-26 14.22 14.47 14.17 14.38 3.2M
2023-10-25 14.49 14.52 14.26 14.30 2.9M
2023-10-24 14.49 14.50 14.17 14.35 3.0M
2023-10-23 14.41 14.56 14.23 14.34 2.7M
2023-10-20 14.65 14.81 14.47 14.50 2.8M
2023-10-19 14.91 15.09 14.51 14.57 3.7M
2023-10-18 15.67 15.67 14.92 14.98 4.1M
2023-10-17 15.98 16.06 15.36 15.67 3.8M
2023-10-16 16.30 16.44 15.93 16.03 3.1M
2023-10-13 16.12 16.30 15.96 16.18 4.0M
2023-10-12 16.21 16.42 15.95 16.14 3.5M
2023-10-11 15.91 16.43 15.88 16.21 3.8M
2023-10-10 16.53 16.55 15.85 15.93 4.5M
2023-10-09 16.84 16.84 16.32 16.50 3.8M
2023-09-28 16.58 16.99 16.55 16.84 6.4M
2023-09-27 16.17 16.67 16.16 16.58 5.8M
2023-09-26 16.22 16.36 16.05 16.10 3.4M
2023-09-25 15.97 16.29 15.85 16.22 3.5M
2023-09-22 15.65 15.91 15.55 15.89 2.4M
2023-09-21 16.00 16.00 15.70 15.72 2.4M
2023-09-20 15.96 16.08 15.92 15.96 1.9M
2023-09-19 16.07 16.23 15.89 16.06 3.3M
2023-09-18 16.10 16.24 15.96 16.15 3.7M
2023-09-15 15.97 16.35 15.89 16.15 6.4M
2023-09-14 15.74 16.17 15.67 15.98 4.0M
2023-09-13 15.83 15.97 15.61 15.71 2.5M
2023-09-12 15.89 16.04 15.85 15.86 2.6M
2023-09-11 15.50 16.08 15.41 15.89 5.6M
2023-09-08 15.36 15.50 15.25 15.42 1.5M
2023-09-07 15.64 15.64 15.33 15.38 2.8M
2023-09-06 15.82 15.82 15.50 15.66 3.6M
2023-09-05 15.86 16.06 15.78 15.82 3.5M
2023-09-04 15.80 15.97 15.78 15.84 3.3M
2023-09-01 15.88 15.90 15.69 15.75 2.6M
2023-08-31 15.70 15.96 15.58 15.93 3.3M
2023-08-30 15.62 15.82 15.58 15.79 2.5M
2023-08-29 15.26 15.73 15.21 15.72 3.2M
2023-08-28 15.65 15.87 15.16 15.16 3.1M
2023-08-25 15.51 15.59 15.04 15.12 2.8M
2023-08-24 15.32 15.50 15.20 15.43 1.3M
2023-08-23 15.42 15.50 15.25 15.28 1.6M
2023-08-22 15.50 15.52 15.12 15.44 1.7M
2023-08-21 15.30 15.63 15.25 15.41 2.6M
2023-08-18 15.84 15.88 15.28 15.33 3.2M
2023-08-17 15.76 15.92 15.62 15.91 2.5M
2023-08-16 15.86 16.04 15.75 15.77 2.1M
2023-08-15 15.79 16.06 15.76 15.93 3.9M
2023-08-14 15.42 15.78 15.31 15.77 3.7M
2023-08-11 15.63 15.84 15.45 15.49 3.3M
2023-08-10 15.70 15.75 15.49 15.59 2.0M
2023-08-09 15.72 15.86 15.55 15.76 2.6M
2023-08-08 15.43 15.78 15.30 15.75 2.5M
2023-08-07 15.70 15.73 15.21 15.43 2.9M
2023-08-04 15.69 15.91 15.69 15.73 3.1M
2023-08-03 15.43 15.77 15.43 15.70 2.1M
2023-08-02 15.77 15.79 15.43 15.53 3.2M
2023-08-01 15.91 15.95 15.65 15.74 4.3M
2023-07-31 16.19 16.31 15.91 15.93 4.3M
2023-07-28 16.09 16.23 15.91 16.20 3.4M
2023-07-27 16.24 16.25 16.00 16.05 3.4M
2023-07-26 16.25 16.42 16.16 16.20 3.2M
2023-07-25 16.61 16.73 16.21 16.33 4.4M
2023-07-24 16.26 16.62 16.22 16.59 3.0M
2023-07-21 16.42 16.53 16.26 16.28 2.9M
2023-07-20 16.62 16.78 16.30 16.35 2.4M
2023-07-19 16.82 16.82 16.50 16.62 1.3M
2023-07-18 16.94 16.94 16.64 16.66 1.4M
2023-07-17 16.61 16.94 16.35 16.93 2.1M
2023-07-14 16.69 16.90 16.52 16.60 2.2M
2023-07-13 16.78 16.90 16.55 16.69 2.4M
2023-07-12 16.86 17.02 16.57 16.58 2.0M
2023-07-11 16.84 17.05 16.69 16.85 2.8M
2023-07-10 17.06 17.21 16.65 16.80 3.0M
2023-07-07 17.19 17.28 16.99 17.15 2.4M
2023-07-06 17.50 17.68 16.90 17.02 4.7M
2023-07-05 17.71 18.05 17.44 17.48 2.1M
2023-07-04 17.79 17.84 17.52 17.75 2.5M
2023-07-03 18.04 18.15 17.60 17.70 4.0M
2023-06-30 18.05 18.45 17.82 18.01 3.5M
2023-06-29 17.48 18.11 17.45 18.05 2.5M
2023-06-28 17.77 17.83 17.32 17.48 1.7M
2023-06-27 16.91 17.87 16.91 17.69 3.4M
2023-06-26 17.51 17.60 16.76 16.90 5.3M
2023-06-21 17.81 17.91 17.55 17.62 1.5M
2023-06-20 18.00 18.29 17.89 17.92 2.1M
2023-06-19 17.88 18.24 17.70 18.01 2.6M
2023-06-16 18.00 18.23 17.75 17.91 2.6M
2023-06-15 18.25 18.32 17.85 17.93 2.8M
2023-06-14 18.11 18.38 17.99 18.29 2.4M
2023-06-13 18.28 18.49 17.96 18.05 2.3M
2023-06-12 18.56 18.60 18.21 18.28 3.1M
2023-06-09 18.73 19.23 18.46 18.56 2.5M
2023-06-08 19.38 19.69 18.51 18.66 4.3M
2023-06-07 18.84 19.56 18.43 19.38 5.0M
2023-06-06 18.95 19.50 18.61 18.65 4.2M
2023-06-05 18.48 19.11 18.41 18.93 4.0M
2023-06-02 19.01 19.14 18.40 18.50 4.4M
2023-06-01 19.63 19.71 18.90 19.06 5.3M
2023-05-31 19.41 20.19 19.30 19.63 3.9M
2023-05-30 19.82 20.07 19.62 19.93 3.3M
2023-05-29 19.47 20.19 19.47 20.08 6.7M
2023-05-26 18.88 19.81 18.70 19.45 5.4M
2023-05-25 18.60 19.11 18.41 18.86 3.8M
2023-05-24 18.39 18.88 18.08 18.56 3.5M
2023-05-23 19.00 19.00 18.61 18.64 3.3M
2023-05-22 18.67 19.12 18.18 18.70 6.4M
2023-05-19 18.33 18.81 17.91 18.68 5.4M
2023-05-18 17.89 18.33 17.78 18.07 3.6M
2023-05-17 17.99 18.00 17.35 17.95 6.0M
2023-05-16 18.45 18.60 17.60 17.96 5.5M
2023-05-15 18.80 19.32 18.37 18.40 7.2M
2023-05-12 18.71 19.24 18.50 18.80 5.1M
2023-05-11 19.75 20.28 18.43 18.58 8.0M
2023-05-10 19.62 19.96 19.35 19.83 2.8M
2023-05-09 20.22 20.29 19.49 19.64 6.0M
2023-05-08 21.10 21.67 20.26 20.49 7.0M
2023-05-05 20.40 21.20 20.06 21.15 6.0M
2023-05-04 18.95 20.78 18.80 20.57 8.7M
2023-04-28 19.19 19.85 18.45 19.05 7.1M
2023-04-27 17.97 18.97 17.90 18.93 6.1M
2023-04-26 17.83 18.26 17.22 18.04 3.4M
2023-04-25 18.54 18.55 17.59 17.85 3.9M
2023-04-24 17.89 18.84 17.76 18.47 5.3M
2023-04-21 17.70 18.32 17.61 17.96 4.5M
2023-04-20 17.80 17.98 17.55 17.79 2.6M
2023-04-19 18.03 18.14 17.54 17.69 2.9M
2023-04-18 18.40 18.45 17.91 18.16 3.3M
2023-04-17 17.69 18.45 17.38 18.45 6.5M
2023-04-14 17.75 17.86 17.37 17.60 2.3M
2023-04-13 17.78 18.15 17.52 17.77 2.8M
2023-04-12 18.15 18.45 17.70 17.71 4.7M
2023-04-11 17.78 18.27 17.40 18.13 8.0M
2023-04-10 17.93 18.15 17.49 18.12 5.2M
2023-04-07 18.25 18.55 17.68 18.01 6.3M
2023-04-06 17.24 18.45 17.01 18.32 10.4M
2023-04-04 16.41 17.36 16.40 17.24 7.8M
2023-04-03 16.80 16.85 16.33 16.40 4.5M
2023-03-31 16.54 17.19 16.37 16.88 8.4M
2023-03-30 16.63 16.80 16.18 16.31 7.0M
2023-03-29 16.00 16.81 15.95 16.71 11.8M
2023-03-28 15.30 16.23 15.27 15.95 6.0M
2023-03-27 15.19 15.43 14.98 15.31 3.6M
2023-03-24 15.55 15.59 15.02 15.11 4.7M
2023-03-23 15.78 15.87 15.46 15.52 3.1M
2023-03-22 15.68 15.88 15.60 15.71 3.5M
2023-03-21 16.00 16.08 15.59 15.67 5.5M
2023-03-20 16.04 16.47 15.76 16.20 9.4M
2023-03-17 15.35 16.60 15.17 16.06 17.3M
2023-03-16 15.11 15.60 15.10 15.28 10.3M
2023-03-15 14.54 15.45 14.35 15.18 9.2M
2023-03-14 14.54 14.73 14.32 14.33 5.7M
2023-03-13 13.94 14.66 13.86 14.58 4.3M
2023-03-10 14.23 14.23 13.89 13.92 2.3M
2023-03-09 14.16 14.30 14.16 14.23 1.0M
2023-03-08 14.18 14.26 14.14 14.20 1.6M
2023-03-07 14.40 14.49 14.20 14.22 2.9M
2023-03-06 14.32 14.43 14.20 14.37 2.1M
2023-03-03 14.33 14.40 14.19 14.30 1.9M
2023-03-02 14.52 14.52 14.28 14.32 2.6M
2023-03-01 14.56 14.68 14.38 14.48 3.2M
2023-02-28 14.14 14.53 14.11 14.50 5.0M
2023-02-27 14.34 14.46 14.16 14.19 1.9M
2023-02-24 14.34 14.37 14.22 14.32 1.3M
2023-02-23 14.46 14.50 14.25 14.33 2.1M
2023-02-22 14.26 14.47 14.20 14.43 2.6M
2023-02-21 14.42 14.43 14.21 14.30 3.1M
2023-02-20 14.53 14.53 14.10 14.34 4.9M
2023-02-17 14.25 14.56 14.12 14.47 5.7M
2023-02-16 14.20 14.55 14.08 14.27 6.0M
2023-02-15 14.06 14.29 14.01 14.24 4.5M
2023-02-14 13.90 14.06 13.88 14.01 2.4M
2023-02-13 13.78 13.93 13.75 13.89 2.2M
2023-02-10 13.84 13.86 13.72 13.79 1.5M
2023-02-09 13.79 13.85 13.72 13.84 1.5M
2023-02-08 13.81 13.89 13.76 13.78 1.6M
2023-02-07 13.82 13.83 13.70 13.78 2.0M
2023-02-06 13.72 13.87 13.66 13.82 1.9M
2023-02-03 13.87 13.94 13.66 13.78 2.4M
2023-02-02 13.78 13.94 13.71 13.93 2.7M
2023-02-01 13.72 13.81 13.64 13.80 2.7M
2023-01-31 13.80 13.85 13.65 13.70 2.6M
2023-01-30 13.78 13.84 13.66 13.77 2.5M
2023-01-20 13.65 13.74 13.58 13.68 1.7M
2023-01-19 13.42 13.59 13.37 13.54 1.3M
2023-01-18 13.44 13.53 13.38 13.46 1.8M
2023-01-17 13.73 13.73 13.43 13.49 2.1M
2023-01-16 13.53 13.76 13.48 13.64 2.7M
2023-01-13 13.41 13.58 13.36 13.52 2.4M
2023-01-12 13.41 13.54 13.32 13.41 2.6M
2023-01-11 13.41 13.59 13.35 13.45 2.7M
2023-01-10 13.47 13.48 13.33 13.39 1.9M
2023-01-09 13.42 13.49 13.33 13.49 2.2M
2023-01-06 13.40 13.50 13.30 13.37 3.0M
2023-01-05 13.43 13.53 13.30 13.46 3.1M
2023-01-04 13.50 13.51 13.30 13.40 3.7M
2023-01-03 13.35 13.64 13.35 13.51 4.4M