Henan Shijia Photons Technology

688313
🏛️ china →
71.85
Last Update: 2025-09-29
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 12.84 12.94 12.38 12.89 8.1M
2021-12-30 11.90 13.50 11.88 12.79 16.3M
2021-12-29 11.80 11.88 11.60 11.77 1.7M
2021-12-28 11.48 12.02 11.43 11.80 2.7M
2021-12-27 11.40 11.62 11.31 11.45 1.4M
2021-12-24 11.74 11.75 11.42 11.45 2.2M
2021-12-23 12.06 12.06 11.69 11.76 2.4M
2021-12-22 12.00 12.16 11.92 12.00 1.8M
2021-12-21 11.82 12.07 11.75 12.01 2.4M
2021-12-20 11.95 12.08 11.71 11.79 2.5M
2021-12-17 12.24 12.28 11.97 11.97 2.8M
2021-12-16 12.36 12.42 12.18 12.30 2.9M
2021-12-15 12.38 12.53 12.26 12.30 2.6M
2021-12-14 12.05 12.48 12.01 12.34 3.5M
2021-12-13 12.30 12.30 11.98 12.06 2.6M
2021-12-10 11.86 12.20 11.86 12.08 3.2M
2021-12-09 11.97 12.17 11.84 11.95 3.3M
2021-12-08 11.91 11.99 11.80 11.86 3.2M
2021-12-07 12.18 12.29 11.84 11.89 2.6M
2021-12-06 12.50 12.60 12.08 12.11 3.1M
2021-12-03 12.57 12.64 12.44 12.52 2.5M
2021-12-02 12.96 12.96 12.43 12.46 4.2M
2021-12-01 13.03 13.05 12.84 12.93 3.3M
2021-11-30 13.20 13.26 12.80 12.90 3.7M
2021-11-29 12.70 13.05 12.48 13.01 5.4M
2021-11-26 13.43 13.46 12.79 12.89 6.3M
2021-11-25 13.53 13.66 13.38 13.43 4.4M
2021-11-24 13.18 13.70 13.18 13.53 5.2M
2021-11-23 13.39 13.86 13.33 13.43 6.1M
2021-11-22 13.50 13.50 13.02 13.25 5.5M
2021-11-19 12.92 13.49 12.80 13.10 6.6M
2021-11-18 13.09 13.31 12.77 12.77 4.8M
2021-11-17 13.01 13.38 12.87 13.20 5.4M
2021-11-16 12.67 13.60 12.67 13.01 8.3M
2021-11-15 12.46 12.75 12.34 12.67 4.1M
2021-11-12 12.53 12.57 12.29 12.51 4.7M
2021-11-11 12.30 12.86 12.13 12.62 6.7M
2021-11-10 12.04 12.32 12.00 12.30 4.0M
2021-11-09 11.79 12.59 11.70 12.04 6.6M
2021-11-08 12.08 12.08 11.54 11.73 2.9M
2021-11-05 11.47 12.29 11.42 11.97 7.1M
2021-11-04 11.16 11.53 11.15 11.49 3.1M
2021-11-03 11.25 11.29 11.00 11.16 1.5M
2021-11-02 11.10 11.37 11.03 11.17 1.9M
2021-11-01 10.70 11.21 10.70 11.17 1.9M
2021-10-29 10.61 10.84 10.51 10.78 1.7M
2021-10-28 10.77 10.85 10.48 10.51 1.7M
2021-10-27 10.95 10.95 10.71 10.78 1.4M
2021-10-26 10.95 10.95 10.82 10.87 1.1M
2021-10-25 10.96 10.96 10.74 10.82 1.0M
2021-10-22 10.99 11.11 10.83 10.98 0.9M
2021-10-21 11.27 11.28 10.91 10.99 1.3M
2021-10-20 11.08 11.49 10.98 11.24 1.8M
2021-10-19 10.86 11.11 10.79 11.08 1.3M
2021-10-18 11.08 11.08 10.73 10.87 1.5M
2021-10-15 11.35 11.35 11.02 11.04 1.2M
2021-10-14 11.40 11.40 11.22 11.29 0.7M
2021-10-13 11.29 11.45 11.10 11.34 1.3M
2021-10-12 11.33 11.33 11.01 11.12 1.3M
2021-10-11 11.16 11.47 11.10 11.29 1.6M
2021-10-08 10.74 11.23 10.72 11.14 3.1M
2021-09-30 10.41 10.71 10.39 10.63 1.5M
2021-09-29 10.62 10.70 10.38 10.39 1.8M
2021-09-28 10.89 10.92 10.60 10.72 2.3M
2021-09-27 11.05 11.19 10.72 10.87 2.5M
2021-09-24 11.45 11.45 11.11 11.16 2.6M
2021-09-23 11.37 11.52 11.37 11.44 2.5M
2021-09-22 11.39 11.66 11.36 11.52 1.6M
2021-09-17 11.43 11.59 11.36 11.47 1.6M
2021-09-16 11.88 11.88 11.40 11.43 5.3M
2021-09-15 12.10 12.23 11.97 12.04 2.0M
2021-09-14 12.30 12.42 12.06 12.13 1.9M
2021-09-13 12.28 12.49 12.18 12.37 2.3M
2021-09-10 12.26 12.43 12.17 12.35 2.1M
2021-09-09 12.49 12.50 12.30 12.35 2.7M
2021-09-08 12.40 12.54 12.38 12.49 2.3M
2021-09-07 12.28 12.56 12.23 12.48 2.8M
2021-09-06 12.29 12.38 12.19 12.30 3.1M
2021-09-03 12.10 12.34 12.09 12.19 3.3M
2021-09-02 12.06 12.14 11.91 12.13 2.0M
2021-09-01 11.80 12.10 11.71 12.03 2.1M
2021-08-31 12.04 12.04 11.63 11.76 2.8M
2021-08-30 11.94 12.19 11.94 12.04 3.1M
2021-08-27 12.27 12.34 11.93 11.93 3.2M
2021-08-26 12.45 12.52 12.24 12.27 3.1M
2021-08-25 12.45 12.59 12.39 12.48 3.4M
2021-08-24 12.41 12.52 12.31 12.49 3.6M
2021-08-23 12.25 12.57 12.10 12.44 6.0M
2021-08-20 12.58 12.80 12.16 12.24 5.0M
2021-08-19 12.30 12.68 12.24 12.63 3.6M
2021-08-18 12.85 12.95 12.68 12.82 3.7M
2021-08-17 13.06 13.17 12.76 12.89 5.8M
2021-08-16 14.15 14.19 12.73 13.18 12.5M
2021-08-13 14.79 14.94 14.62 14.75 3.9M
2021-08-12 15.65 16.45 14.50 14.96 12.7M
2021-08-11 16.37 16.40 15.95 15.97 2.2M
2021-08-10 16.60 16.89 16.28 16.41 2.0M
2021-08-09 16.51 17.47 16.24 16.81 3.2M
2021-08-06 17.02 17.44 16.30 16.50 2.6M
2021-08-05 17.00 17.79 16.46 17.25 2.5M
2021-08-04 16.50 17.15 16.50 16.96 1.6M
2021-08-03 16.70 17.25 16.61 16.80 2.4M
2021-08-02 16.18 17.28 16.18 16.97 3.4M
2021-07-30 15.75 16.90 15.75 16.48 3.2M
2021-07-29 15.99 16.19 15.52 16.07 2.4M
2021-07-28 15.50 15.97 15.00 15.27 2.3M
2021-07-27 15.68 16.58 15.54 15.97 3.7M
2021-07-26 14.98 15.44 14.66 15.26 1.3M
2021-07-23 15.61 15.69 14.93 15.08 1.4M
2021-07-22 15.08 15.83 15.06 15.62 1.5M
2021-07-21 14.86 15.30 14.86 15.28 1.3M
2021-07-20 14.93 15.15 14.78 15.02 0.9M
2021-07-19 15.05 15.18 14.68 14.84 1.0M
2021-07-16 14.89 15.16 14.81 14.93 1.5M
2021-07-15 16.40 16.45 14.86 14.96 4.1M
2021-07-14 17.31 17.57 16.89 17.01 1.7M
2021-07-13 17.70 17.82 17.23 17.46 1.7M
2021-07-12 17.02 17.85 17.02 17.72 2.3M
2021-07-09 17.10 17.29 16.70 17.04 1.2M
2021-07-08 17.00 17.34 16.85 17.08 1.3M
2021-07-07 16.76 17.16 16.73 17.02 1.1M
2021-07-06 17.15 17.31 16.71 16.86 1.1M
2021-07-05 16.70 17.17 16.70 17.12 0.9M
2021-07-02 17.15 17.38 16.70 16.73 1.8M
2021-07-01 18.12 18.28 17.19 17.20 2.3M
2021-06-30 17.70 18.33 17.18 18.13 3.3M
2021-06-29 17.59 18.50 17.38 17.58 3.2M
2021-06-28 17.09 17.73 16.88 17.36 2.0M
2021-06-25 17.22 17.48 16.76 17.06 1.5M
2021-06-24 18.15 18.18 17.15 17.20 2.2M
2021-06-23 17.46 18.20 17.07 18.00 2.6M
2021-06-22 18.09 18.19 17.41 17.47 2.1M
2021-06-21 17.81 18.25 17.68 17.99 2.4M
2021-06-18 17.83 18.58 17.80 17.95 3.5M
2021-06-17 16.70 17.88 16.66 17.78 2.9M
2021-06-16 17.65 17.65 16.80 16.93 2.4M
2021-06-15 17.23 17.60 17.06 17.56 2.5M
2021-06-11 18.15 18.50 16.96 17.20 4.1M
2021-06-10 18.07 18.56 17.76 18.28 3.8M
2021-06-09 17.50 18.39 17.40 17.77 4.4M
2021-06-08 18.92 18.92 17.30 17.50 5.6M
2021-06-07 18.86 19.52 18.58 18.80 4.9M
2021-06-04 19.96 20.23 18.55 18.59 9.5M
2021-06-03 17.69 21.31 17.26 20.95 15.0M
2021-06-02 17.13 18.18 16.50 17.76 4.5M
2021-06-01 16.25 17.04 16.20 16.90 2.5M
2021-05-31 15.49 16.44 15.48 16.36 1.8M
2021-05-28 16.48 16.65 15.67 15.70 1.8M
2021-05-27 16.27 16.81 16.01 16.22 2.4M
2021-05-26 15.21 16.18 15.20 16.07 2.2M
2021-05-25 15.35 15.70 15.33 15.45 1.9M
2021-05-24 14.73 15.21 14.71 15.05 1.0M
2021-05-21 14.75 14.96 14.75 14.85 0.5M
2021-05-20 14.91 15.02 14.70 14.77 0.7M
2021-05-19 15.12 15.25 14.90 15.00 0.8M
2021-05-18 14.78 15.28 14.75 15.13 0.9M
2021-05-17 14.92 15.13 14.79 14.82 0.9M
2021-05-14 15.00 15.15 14.86 15.10 0.9M
2021-05-13 14.69 15.23 14.52 14.86 1.0M
2021-05-12 14.73 14.87 14.60 14.77 1.0M
2021-05-11 14.70 15.04 14.51 14.84 0.7M
2021-05-10 14.99 14.99 14.50 14.70 0.7M
2021-05-07 15.19 15.37 14.81 14.82 0.9M
2021-05-06 15.39 15.44 15.01 15.11 0.7M
2021-04-30 15.91 15.91 15.25 15.39 1.2M
2021-04-29 15.90 16.18 15.75 15.77 1.2M
2021-04-28 16.15 16.37 15.85 15.92 1.4M
2021-04-27 16.30 16.50 16.09 16.14 1.1M
2021-04-26 16.97 16.97 16.09 16.18 1.7M
2021-04-23 17.70 17.75 16.26 16.36 4.6M
2021-04-22 17.98 18.69 17.79 18.60 2.3M
2021-04-21 17.60 18.00 17.41 17.76 1.2M
2021-04-20 18.06 18.19 17.62 17.62 1.6M
2021-04-19 17.74 18.38 17.50 18.30 1.9M
2021-04-16 17.60 17.66 17.28 17.48 1.0M
2021-04-15 17.10 17.60 16.80 17.41 1.4M
2021-04-14 16.63 17.45 16.45 17.21 1.7M
2021-04-13 16.40 16.73 16.29 16.29 0.8M
2021-04-12 17.15 17.25 16.31 16.44 1.2M
2021-04-09 17.22 17.38 17.06 17.16 0.9M
2021-04-08 17.20 17.46 16.97 17.06 1.3M
2021-04-07 17.01 17.41 16.85 17.11 1.0M
2021-04-06 17.58 17.76 17.15 17.15 1.7M
2021-04-02 16.38 17.40 16.28 17.20 2.7M
2021-04-01 15.99 16.28 15.80 16.20 1.0M
2021-03-31 15.99 16.14 15.81 15.93 0.9M
2021-03-30 16.51 16.64 15.92 15.92 2.0M
2021-03-29 17.17 17.17 16.41 16.59 1.4M
2021-03-26 16.92 17.10 16.81 17.01 0.8M
2021-03-25 17.31 17.41 16.80 16.91 1.4M
2021-03-24 18.32 18.32 17.39 17.45 1.6M
2021-03-23 18.54 18.78 18.27 18.31 1.3M
2021-03-22 18.46 18.46 18.13 18.37 0.6M
2021-03-19 18.15 18.49 17.94 18.19 0.7M
2021-03-18 18.61 18.66 18.13 18.18 0.7M
2021-03-17 18.32 18.58 18.15 18.51 0.7M
2021-03-16 18.35 18.69 18.18 18.51 0.8M
2021-03-15 18.94 19.10 17.90 18.06 1.7M
2021-03-12 19.50 19.54 19.02 19.04 0.9M
2021-03-11 19.12 19.78 19.02 19.55 0.9M
2021-03-10 19.88 19.92 19.07 19.13 0.8M
2021-03-09 20.37 20.70 19.39 19.49 1.2M
2021-03-08 21.00 21.06 20.32 20.42 1.2M
2021-03-05 20.43 20.78 20.31 20.63 1.1M
2021-03-04 20.30 20.80 20.27 20.33 1.0M
2021-03-03 20.25 20.56 20.00 20.40 0.9M
2021-03-02 21.10 21.43 20.40 20.40 1.5M
2021-03-01 20.20 20.66 20.20 20.60 1.3M
2021-02-26 19.50 20.50 19.45 20.21 1.4M
2021-02-25 20.46 20.46 19.66 19.78 1.1M
2021-02-24 20.16 20.66 20.01 20.28 1.2M
2021-02-23 20.34 20.50 19.80 20.14 1.4M
2021-02-22 20.65 21.15 20.30 20.67 1.9M
2021-02-19 19.65 20.27 19.39 20.22 1.4M
2021-02-18 19.30 20.17 18.91 19.82 2.0M
2021-02-10 19.12 19.58 19.06 19.18 1.5M
2021-02-09 20.10 20.40 19.10 19.49 2.1M
2021-02-08 20.37 20.49 19.98 20.12 0.8M
2021-02-05 20.88 21.00 19.88 20.00 1.0M
2021-02-04 20.91 21.00 20.01 20.63 1.3M
2021-02-03 21.89 21.89 20.61 21.14 1.9M
2021-02-02 21.07 23.16 21.07 22.01 2.3M
2021-02-01 20.49 21.09 20.30 20.89 0.9M
2021-01-29 21.09 21.15 20.13 20.50 1.2M
2021-01-28 21.50 21.99 20.77 20.90 1.3M
2021-01-27 23.60 23.80 21.23 21.39 2.4M
2021-01-26 22.97 23.33 22.41 23.00 1.1M
2021-01-25 21.80 23.47 21.68 22.97 2.3M
2021-01-22 22.08 22.37 21.62 22.09 1.3M
2021-01-21 22.26 22.62 21.70 22.38 1.5M
2021-01-20 22.88 23.17 22.04 22.48 1.9M
2021-01-19 22.76 24.32 22.65 22.94 3.3M
2021-01-18 22.09 22.60 21.60 21.96 1.8M
2021-01-15 20.70 22.55 20.70 21.81 2.6M
2021-01-14 19.83 21.28 19.50 20.68 1.9M
2021-01-13 21.11 21.25 19.74 19.83 2.0M
2021-01-12 21.33 21.61 20.91 21.10 1.1M
2021-01-11 21.09 21.98 21.02 21.53 1.4M
2021-01-08 20.70 21.54 20.38 21.26 2.0M
2021-01-07 22.96 23.12 20.42 20.70 3.7M
2021-01-06 24.00 24.18 22.87 22.96 1.9M
2021-01-05 23.86 24.62 23.65 24.16 1.7M
2021-01-04 23.30 23.96 23.08 23.85 1.5M