Ningbo Shenglong Automotive

603178
🏛️ china →
21.55
Last Update: 2025-09-26
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 14.82 14.86 14.54 14.68 2.6M
2021-12-30 15.31 15.49 14.77 14.82 3.6M
2021-12-29 15.64 15.66 15.18 15.18 2.5M
2021-12-28 15.92 16.09 15.52 15.64 3.8M
2021-12-27 16.34 16.59 15.50 15.92 6.2M
2021-12-24 15.70 16.90 15.62 16.44 9.7M
2021-12-23 15.40 15.96 15.16 15.69 6.5M
2021-12-22 15.42 15.57 14.99 15.36 5.2M
2021-12-21 15.42 15.64 15.20 15.49 5.5M
2021-12-20 16.00 16.15 15.21 15.33 6.2M
2021-12-17 16.60 16.88 16.05 16.10 7.2M
2021-12-16 17.00 17.39 16.77 16.82 5.4M
2021-12-15 17.00 17.65 16.72 17.16 7.5M
2021-12-14 16.71 17.42 16.35 17.15 9.1M
2021-12-13 17.49 17.58 16.78 16.90 10.6M
2021-12-10 17.66 18.43 16.51 17.70 14.6M
2021-12-09 18.94 19.19 17.98 17.98 26.2M
2021-12-08 19.50 19.98 18.50 19.98 32.4M
2021-12-07 16.35 18.16 14.89 18.16 26.5M
2021-12-06 17.54 17.88 16.51 16.51 11.9M
2021-12-03 17.38 18.34 16.98 18.34 23.6M
2021-12-02 17.59 18.54 16.51 16.67 17.2M
2021-12-01 16.43 17.77 15.99 17.77 24.8M
2021-11-30 16.82 18.27 15.70 16.15 19.4M
2021-11-29 16.65 16.99 16.10 16.61 6.5M
2021-11-26 17.48 17.60 16.80 16.99 8.8M
2021-11-25 18.40 18.66 17.33 17.45 6.2M
2021-11-24 18.11 19.56 17.20 18.33 8.1M
2021-11-23 17.50 18.01 17.19 17.78 6.4M
2021-11-22 17.35 17.55 16.60 17.00 6.7M
2021-11-19 16.32 18.01 16.30 17.30 10.8M
2021-11-18 17.30 17.34 16.10 16.37 9.1M
2021-11-17 16.36 17.58 16.12 17.41 12.2M
2021-11-16 15.60 16.29 15.06 16.02 7.6M
2021-11-15 15.97 16.72 15.51 16.14 11.1M
2021-11-12 15.60 16.22 15.21 15.76 8.6M
2021-11-11 14.89 15.58 14.71 15.55 10.3M
2021-11-10 14.78 15.25 14.05 14.90 12.7M
2021-11-09 13.50 15.10 13.50 14.88 15.2M
2021-11-08 13.42 14.34 12.92 14.16 18.4M
2021-11-05 13.40 13.40 12.91 13.40 9.1M
2021-11-04 11.07 12.18 11.04 12.18 4.8M
2021-11-03 10.51 11.26 10.51 11.07 5.2M
2021-11-02 10.76 10.79 10.38 10.51 2.9M
2021-11-01 10.44 10.76 10.34 10.72 3.1M
2021-10-29 9.73 10.46 9.70 10.44 3.2M
2021-10-28 9.75 9.98 9.55 9.81 1.4M
2021-10-27 9.92 10.08 9.65 9.73 1.5M
2021-10-26 9.74 10.29 9.72 9.93 2.2M
2021-10-25 9.58 9.78 9.46 9.78 1.5M
2021-10-22 10.25 10.32 9.64 9.64 3.5M
2021-10-21 10.31 10.37 10.15 10.25 1.2M
2021-10-20 10.20 10.33 10.11 10.24 0.8M
2021-10-19 10.31 10.55 10.15 10.24 1.4M
2021-10-18 10.14 10.39 10.01 10.22 1.2M
2021-10-15 10.27 10.31 10.10 10.22 0.6M
2021-10-14 10.41 10.41 10.23 10.29 1.0M
2021-10-13 10.29 10.40 10.15 10.38 1.5M
2021-10-12 10.17 10.33 10.09 10.28 1.7M
2021-10-11 10.27 10.45 10.22 10.28 1.3M
2021-10-08 10.15 10.39 10.10 10.27 1.2M
2021-09-30 9.53 10.07 9.53 10.01 1.3M
2021-09-29 9.80 9.80 9.58 9.58 0.9M
2021-09-28 9.79 9.91 9.71 9.87 1.1M
2021-09-27 10.15 10.15 9.59 9.86 2.0M
2021-09-24 10.30 10.34 10.06 10.07 1.2M
2021-09-23 10.28 10.54 10.27 10.33 1.2M
2021-09-22 10.20 10.29 10.08 10.27 1.5M
2021-09-17 10.22 10.23 9.90 10.20 1.7M
2021-09-16 10.50 10.60 10.16 10.18 2.8M
2021-09-15 10.44 10.68 10.31 10.50 1.7M
2021-09-14 10.52 10.76 10.43 10.47 2.5M
2021-09-13 10.48 10.57 10.31 10.55 2.1M
2021-09-10 10.74 10.78 10.55 10.55 2.5M
2021-09-09 10.90 10.91 10.65 10.66 2.7M
2021-09-08 10.91 11.02 10.83 10.95 2.0M
2021-09-07 10.94 11.00 10.80 10.91 2.1M
2021-09-06 10.82 11.02 10.62 10.99 2.6M
2021-09-03 11.18 11.18 10.80 10.82 3.6M
2021-09-02 11.12 11.27 10.92 11.16 3.7M
2021-09-01 11.41 11.54 11.10 11.22 4.5M
2021-08-31 10.90 11.61 10.80 11.52 5.9M
2021-08-30 11.15 11.33 10.78 10.90 2.9M
2021-08-27 11.18 11.36 11.04 11.22 2.6M
2021-08-26 11.18 11.46 11.18 11.25 3.4M
2021-08-25 11.18 11.44 11.04 11.18 4.2M
2021-08-24 11.32 11.49 11.03 11.13 4.3M
2021-08-23 10.73 11.30 10.68 11.27 3.3M
2021-08-20 10.60 10.80 10.35 10.68 2.1M
2021-08-19 10.94 10.94 10.50 10.60 2.5M
2021-08-18 10.60 11.02 10.60 10.86 2.9M
2021-08-17 11.22 11.25 10.66 10.70 3.6M
2021-08-16 11.65 11.69 11.16 11.27 5.6M
2021-08-13 11.68 11.80 11.35 11.77 5.4M
2021-08-12 11.17 11.82 10.20 11.67 7.7M
2021-08-11 11.15 11.32 10.95 11.21 3.5M
2021-08-10 10.90 11.09 10.82 11.04 2.8M
2021-08-09 10.91 11.11 10.76 10.87 2.5M
2021-08-06 10.86 11.00 10.67 10.97 3.3M
2021-08-05 11.10 11.10 10.62 10.73 3.6M
2021-08-04 10.95 11.33 10.86 10.95 4.2M
2021-08-03 11.01 11.42 10.90 11.13 5.4M
2021-08-02 11.12 11.19 10.85 11.04 6.1M
2021-07-30 10.35 11.30 10.20 10.91 7.1M
2021-07-29 10.16 10.78 10.11 10.55 4.4M
2021-07-28 10.69 10.69 9.63 10.00 4.4M
2021-07-27 10.72 11.05 10.53 10.55 4.9M
2021-07-26 10.82 10.92 10.52 10.76 4.6M
2021-07-23 10.78 10.97 10.69 10.91 6.3M
2021-07-22 11.21 11.38 10.60 10.76 13.6M
2021-07-21 9.62 10.65 9.60 10.65 6.4M
2021-07-20 9.46 9.77 9.42 9.68 1.9M
2021-07-19 9.94 9.99 9.50 9.56 3.3M
2021-07-16 10.10 10.13 9.94 9.99 1.7M
2021-07-15 10.37 10.40 9.86 9.99 4.2M
2021-07-14 10.20 10.45 10.12 10.38 3.7M
2021-07-13 10.27 10.32 10.08 10.27 2.5M
2021-07-12 10.10 10.32 10.00 10.24 3.4M
2021-07-09 10.07 10.22 9.96 10.15 2.5M
2021-07-08 10.43 10.54 10.22 10.25 3.1M
2021-07-07 10.12 10.46 10.01 10.43 4.2M
2021-07-06 10.13 10.20 9.97 10.19 2.6M
2021-07-05 9.79 10.14 9.75 10.10 2.6M
2021-07-02 9.80 9.90 9.67 9.79 1.5M
2021-07-01 10.01 10.02 9.65 9.70 2.0M
2021-06-30 9.91 10.03 9.76 10.01 1.8M
2021-06-29 10.07 10.18 9.82 9.86 2.1M
2021-06-28 9.81 10.27 9.76 10.13 3.7M
2021-06-25 9.84 9.95 9.66 9.89 2.2M
2021-06-24 10.10 10.10 9.80 9.84 2.2M
2021-06-23 9.99 10.16 9.91 10.06 2.4M
2021-06-22 9.98 10.12 9.89 10.00 2.6M
2021-06-21 9.70 10.11 9.58 10.00 3.1M
2021-06-18 9.47 9.84 9.41 9.73 3.3M
2021-06-17 9.82 9.89 9.51 9.58 3.9M
2021-06-16 10.29 10.34 9.73 9.75 3.8M
2021-06-15 10.02 10.34 9.84 10.34 4.4M
2021-06-11 10.07 10.25 9.86 9.90 3.5M
2021-06-10 10.20 10.30 10.05 10.17 3.1M
2021-06-09 10.09 10.25 9.80 10.23 4.1M
2021-06-08 10.37 10.58 10.06 10.06 6.4M
2021-06-07 10.63 10.63 10.30 10.50 4.8M
2021-06-04 10.95 10.95 10.31 10.46 9.3M
2021-06-03 11.90 12.00 10.88 11.05 15.3M
2021-06-02 10.50 11.55 10.38 11.55 11.3M
2021-06-01 10.60 11.00 10.40 10.50 8.7M
2021-05-31 10.38 10.75 10.23 10.72 8.6M
2021-05-28 10.59 10.59 10.23 10.38 5.6M
2021-05-27 10.84 10.93 10.33 10.59 7.4M
2021-05-26 10.97 11.01 10.42 10.73 9.2M
2021-05-25 10.31 11.27 10.19 10.97 14.6M
2021-05-24 10.50 11.23 10.15 10.39 12.9M
2021-05-21 10.56 11.40 10.56 10.85 16.4M
2021-05-20 11.33 11.65 10.65 10.70 18.5M
2021-05-19 11.00 11.72 10.63 11.72 23.1M
2021-05-18 10.00 10.65 9.70 10.65 11.1M
2021-05-17 8.82 9.68 8.82 9.68 5.3M
2021-05-14 8.67 8.84 8.63 8.80 1.8M
2021-05-13 8.90 8.97 8.70 8.71 2.4M
2021-05-12 9.00 9.00 8.75 8.92 2.7M
2021-05-11 8.94 9.07 8.73 8.86 2.3M
2021-05-10 8.73 8.88 8.62 8.86 1.8M
2021-05-07 8.70 8.87 8.63 8.72 2.6M
2021-05-06 8.65 8.78 8.55 8.65 2.7M
2021-04-30 8.93 9.05 8.62 8.64 3.3M
2021-04-29 9.02 9.17 8.93 8.99 2.6M
2021-04-28 9.06 9.24 8.92 9.14 3.1M
2021-04-27 9.37 9.47 9.04 9.08 4.7M
2021-04-26 9.57 9.59 9.30 9.41 5.6M
2021-04-23 9.51 9.84 9.27 9.71 9.8M
2021-04-22 10.30 10.85 9.95 10.12 15.3M
2021-04-21 8.87 9.86 8.80 9.86 5.2M
2021-04-20 9.50 9.98 8.94 8.96 7.0M
2021-04-19 8.83 9.25 8.81 9.14 2.9M
2021-04-16 8.74 8.90 8.70 8.87 1.5M
2021-04-15 8.78 8.86 8.62 8.74 1.3M
2021-04-14 8.69 8.84 8.61 8.78 0.9M
2021-04-13 8.64 8.65 8.50 8.63 0.8M
2021-04-12 9.00 9.00 8.60 8.64 1.5M
2021-04-09 8.60 8.93 8.57 8.79 1.4M
2021-04-08 8.92 8.96 8.58 8.62 2.0M
2021-04-07 8.49 8.77 8.42 8.75 1.8M
2021-04-06 8.32 8.48 8.17 8.45 1.6M
2021-04-02 8.36 8.58 8.18 8.32 1.4M
2021-04-01 8.29 8.33 8.20 8.32 0.7M
2021-03-31 8.20 8.31 8.13 8.29 0.9M
2021-03-30 8.20 8.27 8.12 8.20 1.0M
2021-03-29 8.36 8.46 8.21 8.32 1.4M
2021-03-26 8.40 8.43 8.26 8.28 1.1M
2021-03-25 8.51 8.58 8.35 8.40 0.9M
2021-03-24 8.49 8.67 8.41 8.57 1.0M
2021-03-23 8.84 8.84 8.48 8.51 1.3M
2021-03-22 8.71 8.87 8.71 8.78 0.9M
2021-03-19 8.75 8.94 8.69 8.79 1.0M
2021-03-18 8.92 8.92 8.75 8.84 0.8M
2021-03-17 8.80 8.95 8.72 8.92 0.9M
2021-03-16 8.62 8.93 8.62 8.87 1.2M
2021-03-15 8.41 8.69 8.41 8.60 0.8M
2021-03-12 8.54 8.64 8.20 8.56 0.9M
2021-03-11 8.45 8.65 8.32 8.64 1.1M
2021-03-10 8.73 8.81 8.47 8.48 1.6M
2021-03-09 8.82 8.98 8.40 8.74 1.9M
2021-03-08 8.86 9.03 8.77 8.80 1.5M
2021-03-05 8.79 8.95 8.70 8.85 1.6M
2021-03-04 8.83 9.04 8.76 8.80 2.3M
2021-03-03 8.92 8.98 8.76 8.83 2.4M
2021-03-02 8.96 9.11 8.78 8.92 3.6M
2021-03-01 8.54 9.04 8.53 9.03 3.6M
2021-02-26 8.25 8.79 8.25 8.57 2.7M
2021-02-25 8.73 8.73 8.36 8.45 2.5M
2021-02-24 8.14 8.93 8.13 8.71 5.7M
2021-02-23 8.01 8.31 7.99 8.17 2.5M
2021-02-22 8.25 8.46 8.07 8.08 3.3M
2021-02-19 7.81 8.12 7.81 8.07 1.8M
2021-02-18 7.77 7.94 7.72 7.91 2.1M
2021-02-10 7.72 7.79 7.66 7.67 1.7M
2021-02-09 7.56 7.87 7.55 7.72 1.8M
2021-02-08 7.46 7.75 7.37 7.55 1.4M
2021-02-05 7.63 7.79 7.48 7.50 1.9M
2021-02-04 7.53 8.05 7.32 7.73 4.2M
2021-02-03 7.77 7.89 7.45 7.62 4.1M
2021-02-02 7.83 7.90 7.69 7.74 5.1M
2021-02-01 7.68 8.43 7.68 8.03 10.7M
2021-01-29 8.53 8.53 8.53 8.53 2.0M
2021-01-28 10.20 10.64 9.45 9.48 16.1M
2021-01-27 9.45 9.67 9.45 9.67 3.4M
2021-01-26 8.02 8.79 7.92 8.79 2.5M
2021-01-25 8.12 8.15 7.95 7.99 1.0M
2021-01-22 8.29 8.32 8.12 8.22 0.9M
2021-01-21 8.45 8.52 8.31 8.32 1.2M
2021-01-20 8.47 8.64 8.43 8.45 1.2M
2021-01-19 8.28 8.55 8.00 8.47 1.6M
2021-01-18 8.32 8.44 8.25 8.36 1.1M
2021-01-15 7.89 8.36 7.89 8.27 1.8M
2021-01-14 7.93 8.10 7.82 7.97 2.2M
2021-01-13 8.60 8.76 8.21 8.27 3.9M
2021-01-12 7.95 8.13 7.82 7.96 1.1M
2021-01-11 8.18 8.20 7.79 7.95 1.7M
2021-01-08 8.29 8.42 7.95 8.18 1.3M
2021-01-07 8.70 8.70 8.18 8.25 2.1M
2021-01-06 8.97 9.06 8.66 8.69 1.9M
2021-01-05 9.00 9.06 8.87 8.95 1.3M
2021-01-04 8.83 9.05 8.65 9.02 1.8M