Nanyang Senba Optical

300701
🏛️ china →
12.74
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 11.16 11.50 11.03 11.48 4.7M
2023-12-28 11.02 11.12 10.62 11.01 3.4M
2023-12-27 10.76 11.08 10.70 11.05 3.0M
2023-12-26 11.05 11.06 10.67 10.73 3.0M
2023-12-25 10.94 11.06 10.79 11.06 2.6M
2023-12-22 11.16 11.26 10.90 10.97 2.6M
2023-12-21 11.18 11.26 10.85 11.18 3.4M
2023-12-20 11.20 11.49 11.18 11.23 3.6M
2023-12-19 11.08 11.25 11.00 11.21 2.3M
2023-12-18 11.17 11.22 11.01 11.02 2.2M
2023-12-15 11.30 11.45 11.12 11.16 2.5M
2023-12-14 11.28 11.44 11.19 11.23 3.2M
2023-12-13 11.38 11.49 11.08 11.24 4.0M
2023-12-12 11.25 11.40 11.15 11.20 2.2M
2023-12-11 11.15 11.32 11.02 11.25 4.6M
2023-12-08 11.23 11.58 11.18 11.22 4.4M
2023-12-07 11.17 11.41 11.14 11.25 4.3M
2023-12-06 11.15 11.31 11.13 11.21 3.2M
2023-12-05 11.50 11.50 11.16 11.16 3.5M
2023-12-04 11.48 11.61 11.41 11.51 3.9M
2023-12-01 11.41 11.49 11.24 11.45 3.4M
2023-11-30 11.73 11.74 11.30 11.44 5.1M
2023-11-29 11.55 11.72 11.51 11.57 4.3M
2023-11-28 11.36 11.65 11.33 11.55 4.6M
2023-11-27 11.22 11.48 11.14 11.41 5.9M
2023-11-24 11.30 11.50 11.21 11.29 4.5M
2023-11-23 11.30 11.48 11.28 11.45 3.8M
2023-11-22 11.42 11.66 11.35 11.35 7.0M
2023-11-21 11.70 11.70 11.43 11.49 10.0M
2023-11-20 11.57 11.83 11.51 11.83 11.0M
2023-11-17 11.46 11.58 11.36 11.50 6.2M
2023-11-16 11.45 11.73 11.41 11.46 7.2M
2023-11-15 11.61 11.64 11.33 11.60 10.3M
2023-11-14 11.51 11.66 11.28 11.57 13.3M
2023-11-13 11.64 11.75 11.25 11.50 18.0M
2023-11-10 11.04 12.11 10.90 11.75 25.1M
2023-11-09 11.27 11.36 10.94 11.00 12.6M
2023-11-08 11.60 11.69 11.20 11.34 21.7M
2023-11-07 10.72 12.48 10.72 11.66 23.3M
2023-11-06 10.79 10.86 10.70 10.80 4.3M
2023-11-03 10.53 10.89 10.51 10.79 4.1M
2023-11-02 10.65 10.72 10.44 10.46 3.2M
2023-11-01 10.55 10.66 10.40 10.56 3.3M
2023-10-31 10.54 10.56 10.42 10.54 3.2M
2023-10-30 10.16 10.62 10.16 10.58 5.8M
2023-10-27 9.98 10.32 9.86 10.21 5.6M
2023-10-26 10.03 10.08 9.81 9.98 4.2M
2023-10-25 9.96 10.00 9.76 9.98 3.4M
2023-10-24 9.69 10.02 9.47 9.96 3.5M
2023-10-23 9.85 10.05 9.63 9.71 3.0M
2023-10-20 9.99 10.15 9.80 9.80 2.5M
2023-10-19 10.00 10.27 9.93 10.00 2.9M
2023-10-18 10.26 10.27 9.93 9.98 2.9M
2023-10-17 10.22 10.24 10.11 10.22 2.8M
2023-10-16 10.35 10.37 10.16 10.22 2.7M
2023-10-13 10.30 10.38 10.24 10.33 2.8M
2023-10-12 10.40 10.40 10.22 10.27 2.4M
2023-10-11 10.27 10.40 10.18 10.33 2.6M
2023-10-10 10.15 10.30 10.15 10.26 2.3M
2023-10-09 10.10 10.28 10.10 10.18 2.8M
2023-09-28 9.79 10.18 9.72 10.15 3.2M
2023-09-27 9.95 10.07 9.77 9.81 2.7M
2023-09-26 9.96 10.05 9.79 9.93 2.3M
2023-09-25 10.10 10.15 9.91 9.95 2.4M
2023-09-22 9.82 10.14 9.73 10.09 3.1M
2023-09-21 9.83 9.91 9.68 9.82 2.7M
2023-09-20 9.90 9.92 9.69 9.78 1.9M
2023-09-19 9.86 9.98 9.75 9.85 2.5M
2023-09-18 9.98 10.16 9.88 9.96 3.9M
2023-09-15 10.01 10.14 9.81 10.05 3.4M
2023-09-14 10.08 10.15 9.88 9.92 2.3M
2023-09-13 10.20 10.20 9.92 10.02 2.8M
2023-09-12 10.23 10.28 10.11 10.17 3.1M
2023-09-11 10.41 10.45 10.16 10.23 4.2M
2023-09-08 10.30 10.42 10.21 10.36 4.4M
2023-09-07 10.27 10.41 10.21 10.23 4.9M
2023-09-06 10.05 10.35 10.00 10.32 4.6M
2023-09-05 10.25 10.29 9.97 10.07 4.5M
2023-09-04 9.88 10.00 9.78 9.96 3.2M
2023-09-01 9.92 9.94 9.69 9.87 3.6M
2023-08-31 9.77 9.86 9.68 9.81 2.6M
2023-08-30 9.56 9.83 9.50 9.81 4.2M
2023-08-29 9.23 9.60 9.16 9.56 4.6M
2023-08-28 9.50 9.67 9.20 9.23 6.2M
2023-08-25 9.24 9.40 8.92 8.98 2.3M
2023-08-24 9.29 9.42 9.15 9.32 2.6M
2023-08-23 9.52 9.52 9.26 9.27 2.5M
2023-08-22 9.37 9.53 9.28 9.50 2.8M
2023-08-21 9.38 9.55 9.28 9.28 2.4M
2023-08-18 9.45 9.62 9.35 9.35 2.1M
2023-08-17 9.20 9.48 9.13 9.46 2.4M
2023-08-16 9.44 9.45 9.19 9.23 2.0M
2023-08-15 9.65 9.74 9.38 9.44 2.0M
2023-08-14 9.42 9.61 9.38 9.60 2.4M
2023-08-11 9.68 9.68 9.41 9.43 1.7M
2023-08-10 9.50 9.66 9.45 9.58 1.6M
2023-08-09 9.74 9.74 9.47 9.49 2.8M
2023-08-08 9.91 9.91 9.65 9.66 2.4M
2023-08-07 9.85 9.93 9.70 9.81 2.6M
2023-08-04 9.77 9.93 9.72 9.85 2.4M
2023-08-03 9.75 9.86 9.65 9.72 2.2M
2023-08-02 9.86 9.86 9.67 9.80 2.3M
2023-08-01 9.90 9.90 9.68 9.84 2.3M
2023-07-31 9.84 10.01 9.77 9.93 2.4M
2023-07-28 9.88 9.96 9.71 9.84 3.0M
2023-07-27 10.03 10.17 9.87 9.89 2.2M
2023-07-26 10.24 10.25 9.94 9.98 3.3M
2023-07-25 10.23 10.38 10.20 10.23 2.7M
2023-07-24 10.13 10.37 10.03 10.22 2.9M
2023-07-21 10.26 10.43 10.13 10.15 3.6M
2023-07-20 10.68 10.68 10.27 10.31 3.3M
2023-07-19 10.83 10.90 10.61 10.67 3.3M
2023-07-18 10.93 11.10 10.82 10.87 3.8M
2023-07-17 10.88 11.14 10.80 10.94 4.5M
2023-07-14 11.01 11.08 10.80 10.92 5.1M
2023-07-13 10.51 11.05 10.49 11.04 6.7M
2023-07-12 10.80 10.90 10.58 10.62 3.0M
2023-07-11 10.53 10.87 10.40 10.79 4.5M
2023-07-10 10.78 10.79 10.44 10.46 3.2M
2023-07-07 10.68 10.90 10.52 10.65 5.5M
2023-07-06 10.36 10.78 10.02 10.73 5.1M
2023-07-05 10.91 10.93 10.75 10.76 3.2M
2023-07-04 10.67 11.00 10.67 10.94 5.5M
2023-07-03 10.99 11.03 10.64 10.66 5.7M
2023-06-30 11.13 11.13 10.75 10.93 8.1M
2023-06-29 10.56 11.21 10.41 11.15 9.1M
2023-06-28 10.70 10.70 10.10 10.48 4.4M
2023-06-27 10.42 10.68 10.42 10.64 3.6M
2023-06-26 10.56 10.79 10.42 10.42 5.8M
2023-06-21 10.85 10.98 10.65 10.71 6.8M
2023-06-20 10.72 11.11 10.49 11.05 8.5M
2023-06-19 10.64 10.75 10.58 10.69 3.4M
2023-06-16 10.60 10.70 10.44 10.65 3.5M
2023-06-15 10.51 10.73 10.43 10.55 3.9M
2023-06-14 10.56 10.60 10.34 10.56 3.7M
2023-06-13 10.31 10.56 10.26 10.51 3.9M
2023-06-12 10.29 10.40 10.16 10.33 3.2M
2023-06-09 10.13 10.28 10.04 10.25 3.4M
2023-06-08 10.17 10.21 9.98 10.02 3.2M
2023-06-07 9.87 10.34 9.84 10.14 4.9M
2023-06-06 10.26 10.28 9.85 9.87 5.0M
2023-06-05 10.25 10.34 10.13 10.28 4.5M
2023-06-02 10.25 10.45 10.13 10.20 5.5M
2023-06-01 10.44 10.44 10.02 10.28 7.4M
2023-05-31 10.43 10.58 10.30 10.35 6.5M
2023-05-30 10.66 10.66 10.26 10.41 9.5M
2023-05-29 10.81 10.99 10.49 10.67 13.3M
2023-05-26 10.35 10.90 10.26 10.71 17.9M
2023-05-25 10.09 11.40 10.09 10.90 24.8M
2023-05-24 10.10 10.69 10.00 10.45 12.2M
2023-05-23 10.43 10.57 10.05 10.15 11.7M
2023-05-22 10.20 11.03 10.11 10.65 12.8M
2023-05-19 9.95 10.23 9.85 10.15 8.2M
2023-05-18 9.63 9.89 9.58 9.85 2.6M
2023-05-17 9.33 9.59 9.26 9.58 2.4M
2023-05-16 9.46 9.46 9.15 9.36 2.0M
2023-05-15 9.19 9.35 9.13 9.30 1.3M
2023-05-12 9.25 9.37 9.15 9.17 1.3M
2023-05-11 9.29 9.39 9.19 9.30 1.5M
2023-05-10 9.24 9.30 9.07 9.20 1.8M
2023-05-09 9.56 9.57 9.12 9.15 2.9M
2023-05-08 9.23 9.58 9.07 9.54 3.6M
2023-05-05 9.45 9.49 9.09 9.15 2.1M
2023-05-04 9.16 9.54 9.00 9.46 3.5M
2023-04-28 8.78 9.29 8.77 9.26 3.3M
2023-04-27 8.52 8.87 8.52 8.78 3.9M
2023-04-26 8.64 8.73 8.40 8.52 3.3M
2023-04-25 8.87 9.03 8.55 8.70 3.0M
2023-04-24 9.07 9.08 8.79 8.92 3.7M
2023-04-21 9.55 9.60 8.99 9.00 4.3M
2023-04-20 9.61 9.71 9.47 9.53 3.3M
2023-04-19 9.50 9.74 9.44 9.64 2.1M
2023-04-18 9.67 9.75 9.46 9.50 2.9M
2023-04-17 9.85 9.86 9.64 9.69 2.7M
2023-04-14 9.83 9.91 9.58 9.77 3.2M
2023-04-13 10.19 10.19 9.75 9.79 4.8M
2023-04-12 9.95 10.21 9.90 10.19 5.2M
2023-04-11 9.82 10.08 9.77 9.96 4.4M
2023-04-10 9.86 10.25 9.83 9.89 6.0M
2023-04-07 9.90 9.93 9.75 9.92 2.2M
2023-04-06 9.78 9.95 9.67 9.85 3.6M
2023-04-04 9.90 9.98 9.65 9.77 3.0M
2023-04-03 9.77 9.86 9.64 9.82 2.1M
2023-03-31 9.73 9.81 9.60 9.77 2.1M
2023-03-30 9.76 9.93 9.58 9.74 2.3M
2023-03-29 9.68 9.82 9.62 9.73 2.0M
2023-03-28 9.88 9.89 9.67 9.69 2.5M
2023-03-27 10.00 10.00 9.68 9.85 3.4M
2023-03-24 9.90 10.03 9.82 9.95 4.0M
2023-03-23 9.88 9.92 9.80 9.88 2.8M
2023-03-22 9.96 9.96 9.80 9.92 3.7M
2023-03-21 9.76 10.10 9.64 9.98 6.2M
2023-03-20 9.44 9.83 9.34 9.77 5.4M
2023-03-17 9.40 9.55 9.31 9.48 1.6M
2023-03-16 9.47 9.55 9.28 9.35 1.6M
2023-03-15 9.44 9.57 9.24 9.52 2.1M
2023-03-14 9.44 9.58 9.15 9.30 1.8M
2023-03-13 9.42 9.57 9.26 9.43 1.6M
2023-03-10 9.50 9.63 9.42 9.53 1.8M
2023-03-09 9.36 9.62 9.21 9.60 2.8M
2023-03-08 9.17 9.33 9.11 9.30 1.9M
2023-03-07 9.53 9.53 9.14 9.14 2.4M
2023-03-06 9.55 9.58 9.40 9.49 1.0M
2023-03-03 9.56 9.65 9.47 9.52 1.6M
2023-03-02 9.60 9.63 9.47 9.56 1.6M
2023-03-01 9.44 9.61 9.33 9.60 2.0M
2023-02-28 9.23 9.47 9.21 9.39 1.4M
2023-02-27 9.28 9.44 9.21 9.25 1.8M
2023-02-24 9.31 9.38 9.23 9.32 1.0M
2023-02-23 9.35 9.37 9.21 9.28 0.9M
2023-02-22 9.35 9.36 9.19 9.35 1.1M
2023-02-21 9.32 9.42 9.20 9.30 1.1M
2023-02-20 9.22 9.32 9.07 9.30 1.8M
2023-02-17 9.25 9.39 9.17 9.22 1.9M
2023-02-16 9.58 9.65 9.16 9.25 3.5M
2023-02-15 9.50 9.61 9.46 9.60 2.2M
2023-02-14 9.53 9.62 9.44 9.51 1.8M
2023-02-13 9.50 9.59 9.40 9.52 2.5M
2023-02-10 9.28 9.55 9.25 9.39 2.9M
2023-02-09 9.10 9.27 9.08 9.26 2.2M
2023-02-08 9.23 9.27 9.06 9.10 1.8M
2023-02-07 9.01 9.25 9.01 9.24 2.3M
2023-02-06 9.06 9.14 9.00 9.05 1.6M
2023-02-03 9.03 9.18 8.91 9.15 2.5M
2023-02-02 8.95 9.09 8.93 9.03 2.5M
2023-02-01 8.82 8.95 8.75 8.94 2.3M
2023-01-31 8.81 8.83 8.71 8.77 1.5M
2023-01-30 8.76 8.84 8.72 8.77 1.8M
2023-01-20 8.80 8.82 8.62 8.68 1.3M
2023-01-19 8.59 8.75 8.51 8.73 1.7M
2023-01-18 8.42 8.62 8.34 8.59 2.1M
2023-01-17 8.26 8.51 8.26 8.39 1.8M
2023-01-16 8.27 8.39 8.22 8.36 1.4M
2023-01-13 8.35 8.35 8.20 8.23 1.3M
2023-01-12 8.22 8.31 8.15 8.22 1.0M
2023-01-11 8.29 8.40 8.19 8.22 1.4M
2023-01-10 8.22 8.36 8.17 8.30 1.6M
2023-01-09 8.28 8.28 8.15 8.22 1.2M
2023-01-06 8.14 8.25 8.10 8.21 1.1M
2023-01-05 8.16 8.18 8.06 8.18 0.9M
2023-01-04 8.08 8.15 8.01 8.13 1.0M
2023-01-03 7.86 8.09 7.82 8.08 1.2M