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
2022-12-30 9.01 9.17 9.01 9.05 3.1M
2022-12-29 9.06 9.16 8.98 8.99 3.9M
2022-12-28 9.36 9.36 9.06 9.10 3.5M
2022-12-27 9.28 9.32 9.13 9.31 4.9M
2022-12-26 9.08 9.29 9.03 9.26 4.0M
2022-12-23 9.12 9.20 8.98 9.07 3.6M
2022-12-22 9.30 9.39 9.05 9.12 3.8M
2022-12-21 9.39 9.49 9.18 9.31 3.1M
2022-12-20 9.42 9.54 9.36 9.38 3.7M
2022-12-19 9.60 9.74 9.28 9.33 4.9M
2022-12-16 9.87 9.95 9.60 9.64 5.0M
2022-12-15 9.65 10.00 9.50 9.93 5.5M
2022-12-14 9.81 9.98 9.64 9.66 6.1M
2022-12-13 9.88 9.96 9.60 9.67 4.6M
2022-12-12 9.82 10.03 9.77 9.91 5.4M
2022-12-09 9.84 9.95 9.76 9.85 3.6M
2022-12-08 10.05 10.13 9.81 9.83 4.4M
2022-12-07 10.14 10.15 10.02 10.09 3.4M
2022-12-06 10.13 10.34 10.06 10.11 5.4M
2022-12-05 10.16 10.27 10.00 10.21 5.8M
2022-12-02 9.82 10.49 9.82 10.12 9.5M
2022-12-01 9.87 10.05 9.80 9.89 6.3M
2022-11-30 10.00 10.00 9.75 9.80 6.1M
2022-11-29 9.81 10.03 9.77 10.01 5.4M
2022-11-28 9.99 10.03 9.75 9.81 5.6M
2022-11-25 10.57 10.58 10.00 10.04 8.6M
2022-11-24 10.90 11.00 10.44 10.52 9.4M
2022-11-23 11.12 11.22 10.62 10.95 8.6M
2022-11-22 11.45 11.48 11.11 11.17 5.6M
2022-11-21 11.36 11.53 11.24 11.43 5.7M
2022-11-18 11.77 11.78 11.35 11.36 7.1M
2022-11-17 11.45 11.71 11.28 11.70 8.9M
2022-11-16 11.38 11.60 11.30 11.45 6.8M
2022-11-15 11.00 11.55 10.82 11.38 9.2M
2022-11-14 11.01 11.11 10.72 10.96 4.9M
2022-11-11 11.05 11.20 10.81 10.83 7.5M
2022-11-10 11.01 11.16 10.73 10.80 8.3M
2022-11-09 11.22 11.26 11.02 11.02 4.1M
2022-11-08 11.23 11.38 11.06 11.24 6.6M
2022-11-07 11.34 11.72 11.24 11.32 8.1M
2022-11-04 11.32 11.40 11.13 11.30 7.8M
2022-11-03 11.01 11.50 10.91 11.35 11.0M
2022-11-02 11.15 11.25 11.00 11.05 6.8M
2022-11-01 11.21 11.25 10.81 11.08 7.6M
2022-10-31 10.70 11.23 10.67 11.00 9.9M
2022-10-28 10.95 11.39 10.79 10.80 11.4M
2022-10-27 11.11 11.30 10.98 11.03 8.9M
2022-10-26 10.80 11.26 10.65 11.17 11.3M
2022-10-25 10.60 10.90 10.32 10.75 9.3M
2022-10-24 10.60 11.08 10.50 10.59 13.0M
2022-10-21 10.50 10.57 10.16 10.36 10.8M
2022-10-20 10.18 10.73 10.01 10.63 14.0M
2022-10-19 10.31 10.67 10.13 10.16 15.8M
2022-10-18 9.98 10.25 9.81 10.19 17.6M
2022-10-17 9.16 9.45 9.14 9.42 3.8M
2022-10-14 9.20 9.30 9.10 9.20 4.6M
2022-10-13 8.92 9.25 8.88 9.13 5.6M
2022-10-12 8.48 8.96 8.42 8.93 4.4M
2022-10-11 8.41 8.55 8.24 8.48 4.0M
2022-10-10 8.78 8.78 8.24 8.27 4.5M
2022-09-30 8.99 9.00 8.69 8.69 3.9M
2022-09-29 9.02 9.15 8.92 8.99 3.5M
2022-09-28 9.25 9.27 8.91 8.91 3.7M
2022-09-27 8.97 9.25 8.97 9.25 4.3M
2022-09-26 9.05 9.20 8.87 8.91 4.6M
2022-09-23 9.45 9.51 9.05 9.10 5.6M
2022-09-22 9.45 9.64 9.39 9.48 3.8M
2022-09-21 9.41 9.59 9.24 9.52 4.2M
2022-09-20 9.42 9.56 9.38 9.50 3.8M
2022-09-19 9.61 9.67 9.27 9.37 4.8M
2022-09-16 9.71 9.86 9.55 9.60 5.4M
2022-09-15 10.30 10.36 9.65 9.77 8.1M
2022-09-14 10.38 10.43 10.15 10.28 5.6M
2022-09-13 10.61 10.84 10.47 10.55 4.4M
2022-09-09 10.80 10.83 10.50 10.57 5.4M
2022-09-08 11.09 11.20 10.75 10.80 5.8M
2022-09-07 10.88 11.27 10.82 11.06 6.8M
2022-09-06 10.80 11.00 10.72 10.90 6.0M
2022-09-05 10.80 11.07 10.68 10.78 6.6M
2022-09-02 10.48 10.93 10.42 10.86 7.9M
2022-09-01 10.62 10.76 10.38 10.42 7.3M
2022-08-31 11.06 11.24 10.53 10.57 10.4M
2022-08-30 11.11 11.29 11.00 11.12 6.8M
2022-08-29 11.10 11.39 10.93 11.05 8.6M
2022-08-26 11.68 11.78 11.16 11.17 8.4M
2022-08-25 12.06 12.10 11.32 11.50 10.3M
2022-08-24 12.65 12.71 11.85 11.95 15.6M
2022-08-23 12.87 13.33 12.43 12.62 17.3M
2022-08-22 13.66 14.38 12.70 12.87 35.0M
2022-08-19 13.15 13.70 12.90 13.42 27.0M
2022-08-18 12.23 13.50 12.13 13.00 19.2M
2022-08-17 12.18 12.66 12.11 12.22 9.9M
2022-08-16 12.14 12.29 12.06 12.15 8.1M
2022-08-15 12.39 12.40 12.06 12.16 9.7M
2022-08-12 12.81 12.87 12.09 12.14 16.8M
2022-08-11 12.52 13.09 12.35 12.92 17.2M
2022-08-10 12.59 12.68 12.30 12.36 14.8M
2022-08-09 12.33 12.68 12.10 12.63 17.1M
2022-08-08 12.09 12.43 11.83 12.21 19.7M
2022-08-05 11.34 12.24 11.20 12.02 21.3M
2022-08-04 11.12 11.38 11.01 11.35 11.0M
2022-08-03 10.68 11.22 10.61 10.88 13.9M
2022-08-02 10.81 10.88 10.25 10.49 8.1M
2022-08-01 10.75 11.04 10.58 10.92 5.1M
2022-07-29 11.04 11.06 10.74 10.78 4.6M
2022-07-28 10.68 11.18 10.68 10.95 7.4M
2022-07-27 10.55 10.68 10.41 10.64 3.2M
2022-07-26 10.41 10.57 10.30 10.51 3.1M
2022-07-25 10.88 10.88 10.49 10.50 4.6M
2022-07-22 10.96 11.03 10.68 10.78 4.6M
2022-07-21 10.89 11.12 10.83 10.85 6.2M
2022-07-20 10.90 11.19 10.78 10.79 10.4M
2022-07-19 10.33 10.74 10.31 10.68 5.5M
2022-07-18 10.15 10.40 10.13 10.31 3.7M
2022-07-15 10.31 10.37 10.03 10.18 4.1M
2022-07-14 10.21 10.45 10.19 10.30 3.2M
2022-07-13 10.21 10.34 10.16 10.24 2.6M
2022-07-12 10.56 10.61 10.19 10.19 3.8M
2022-07-11 10.89 10.90 10.45 10.57 4.3M
2022-07-08 10.73 11.16 10.71 10.89 4.9M
2022-07-07 10.86 11.03 10.72 10.76 3.8M
2022-07-06 10.92 11.19 10.76 10.86 5.0M
2022-07-05 10.99 11.07 10.58 10.86 5.6M
2022-07-04 11.25 11.26 10.76 10.99 5.0M
2022-07-01 11.47 11.49 11.05 11.24 6.2M
2022-06-30 11.01 11.67 10.94 11.40 10.8M
2022-06-29 11.22 11.38 10.98 11.00 6.2M
2022-06-28 10.90 11.32 10.83 11.20 6.7M
2022-06-27 10.89 11.08 10.78 10.95 5.7M
2022-06-24 10.85 10.92 10.73 10.87 4.7M
2022-06-23 10.49 10.98 10.41 10.82 5.4M
2022-06-22 10.62 10.81 10.42 10.48 3.8M
2022-06-21 10.94 11.18 10.51 10.69 5.5M
2022-06-20 10.88 10.97 10.68 10.75 3.7M
2022-06-17 10.83 11.06 10.66 10.82 5.0M
2022-06-16 10.76 11.05 10.72 10.90 5.0M
2022-06-15 11.17 11.49 10.79 10.79 8.6M
2022-06-14 11.05 11.23 10.72 11.14 7.9M
2022-06-13 10.62 11.27 10.62 11.18 12.1M
2022-06-10 10.44 10.72 10.35 10.56 3.1M
2022-06-09 10.81 10.85 10.38 10.45 4.4M
2022-06-08 11.06 11.25 10.58 10.85 5.4M
2022-06-07 11.20 11.39 10.89 10.97 6.4M
2022-06-06 10.90 11.58 10.80 11.30 11.1M
2022-06-02 10.31 11.18 10.21 10.91 10.8M
2022-06-01 10.04 10.42 10.01 10.31 4.1M
2022-05-31 9.64 10.17 9.49 10.11 4.9M
2022-05-30 9.58 9.68 9.45 9.66 2.1M
2022-05-27 9.70 9.89 9.52 9.57 2.6M
2022-05-26 9.51 9.73 9.17 9.64 3.7M
2022-05-25 9.48 9.65 9.38 9.51 2.7M
2022-05-24 10.14 10.16 9.50 9.51 3.5M
2022-05-23 10.00 10.14 9.88 10.12 2.7M
2022-05-20 9.88 10.06 9.83 9.89 2.4M
2022-05-19 9.75 9.93 9.60 9.88 2.3M
2022-05-18 9.98 10.05 9.80 9.83 2.6M
2022-05-17 9.99 9.99 9.76 9.89 2.8M
2022-05-16 10.05 10.09 9.81 9.90 3.2M
2022-05-13 9.92 10.06 9.80 10.00 2.8M
2022-05-12 9.72 10.02 9.69 9.92 3.9M
2022-05-11 9.85 10.15 9.78 9.78 5.3M
2022-05-10 9.55 9.94 9.45 9.91 4.9M
2022-05-09 9.65 9.79 9.46 9.57 4.7M
2022-05-06 9.04 9.75 9.04 9.65 5.4M
2022-05-05 9.30 9.48 9.05 9.37 5.4M
2022-04-29 8.89 9.19 8.80 9.05 4.2M
2022-04-28 8.78 9.13 8.65 8.83 5.5M
2022-04-27 8.14 8.80 7.88 8.72 7.6M
2022-04-26 9.53 9.67 8.20 8.28 12.0M
2022-04-25 9.19 9.92 9.04 9.30 9.6M
2022-04-22 9.13 9.18 8.84 8.93 3.0M
2022-04-21 9.45 9.51 9.10 9.11 1.9M
2022-04-20 9.51 9.59 9.34 9.43 1.9M
2022-04-19 9.68 9.69 9.43 9.53 1.5M
2022-04-18 9.23 9.60 9.15 9.54 2.5M
2022-04-15 9.88 9.89 9.27 9.32 3.9M
2022-04-14 9.39 9.97 9.35 9.88 4.6M
2022-04-13 9.51 9.51 9.25 9.35 2.3M
2022-04-12 9.52 9.64 9.24 9.55 4.5M
2022-04-11 9.90 9.90 9.48 9.52 2.3M
2022-04-08 10.08 10.10 9.73 9.90 2.9M
2022-04-07 10.53 10.53 10.07 10.08 3.7M
2022-04-06 10.54 10.59 10.34 10.55 2.4M
2022-04-01 10.78 10.78 10.37 10.56 4.1M
2022-03-31 10.85 10.93 10.69 10.78 3.7M
2022-03-30 10.90 10.97 10.70 10.90 3.0M
2022-03-29 11.05 11.05 10.77 10.83 2.7M
2022-03-28 10.92 11.12 10.78 10.99 2.1M
2022-03-25 11.09 11.21 10.97 11.03 2.3M
2022-03-24 11.37 11.48 11.06 11.13 3.2M
2022-03-23 11.22 11.65 11.11 11.50 3.4M
2022-03-22 11.08 11.33 11.02 11.25 3.0M
2022-03-21 11.07 11.29 10.99 11.22 4.8M
2022-03-18 11.42 11.54 11.27 11.35 2.8M
2022-03-17 11.45 11.68 11.37 11.44 3.8M
2022-03-16 11.10 11.42 10.72 11.33 4.6M
2022-03-15 11.29 11.50 10.84 10.88 4.7M
2022-03-14 11.85 11.92 11.40 11.47 3.9M
2022-03-11 11.65 12.06 11.57 12.04 3.8M
2022-03-10 11.95 12.13 11.79 11.82 3.6M
2022-03-09 11.99 11.99 11.18 11.62 4.1M
2022-03-08 12.04 12.11 11.65 11.74 3.6M
2022-03-07 12.39 12.44 11.88 12.06 6.0M
2022-03-04 12.44 12.65 12.34 12.36 3.8M
2022-03-03 12.70 12.72 12.37 12.40 3.3M
2022-03-02 12.72 12.82 12.48 12.58 3.4M
2022-03-01 12.85 12.97 12.55 12.72 4.6M
2022-02-28 13.00 13.15 12.75 12.86 3.5M
2022-02-25 13.38 13.50 13.02 13.05 4.7M
2022-02-24 13.34 13.65 12.80 13.12 10.3M
2022-02-23 13.10 13.69 13.01 13.53 9.8M
2022-02-22 13.21 13.24 12.92 13.06 7.6M
2022-02-21 13.08 13.44 12.88 13.38 11.5M
2022-02-18 12.34 12.97 12.22 12.95 9.2M
2022-02-17 12.00 12.58 11.78 12.28 8.6M
2022-02-16 11.50 11.83 11.39 11.69 5.3M
2022-02-15 11.04 11.13 10.92 11.08 1.5M
2022-02-14 11.01 11.21 10.91 11.03 1.5M
2022-02-11 11.52 11.55 11.08 11.10 3.0M
2022-02-10 11.62 11.74 11.42 11.74 2.3M
2022-02-09 11.18 11.57 11.15 11.54 3.0M
2022-02-08 11.14 11.26 11.00 11.23 2.1M
2022-02-07 11.20 11.42 11.04 11.11 2.0M
2022-01-28 10.92 11.20 10.91 11.05 2.0M
2022-01-27 11.42 11.42 10.84 10.89 2.7M
2022-01-26 11.52 11.63 11.20 11.43 1.9M
2022-01-25 12.21 12.27 11.38 11.42 4.1M
2022-01-24 12.38 12.60 12.20 12.27 2.3M
2022-01-21 12.49 12.73 12.28 12.39 2.4M
2022-01-20 13.09 13.15 12.50 12.53 5.1M
2022-01-19 12.91 13.25 12.84 13.17 5.0M
2022-01-18 13.08 13.26 12.82 12.86 4.8M
2022-01-17 12.59 13.13 12.48 12.99 5.8M
2022-01-14 12.58 12.69 12.40 12.49 2.6M
2022-01-13 12.77 13.06 12.48 12.55 3.9M
2022-01-12 12.38 12.70 12.34 12.53 2.9M
2022-01-11 12.87 12.87 12.35 12.41 4.3M
2022-01-10 12.62 12.92 12.60 12.71 4.0M
2022-01-07 13.09 13.15 12.63 12.65 3.7M
2022-01-06 12.80 13.06 12.74 12.95 4.9M
2022-01-05 12.78 13.09 12.69 12.81 6.4M
2022-01-04 12.87 13.13 12.70 12.81 7.1M