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
2022-12-30 9.59 9.67 9.52 9.64 1.2M
2022-12-29 9.67 9.73 9.52 9.55 1.0M
2022-12-28 9.84 9.92 9.63 9.67 1.2M
2022-12-27 9.89 9.96 9.73 9.92 1.4M
2022-12-26 9.60 9.90 9.57 9.89 1.6M
2022-12-23 9.65 9.69 9.48 9.64 1.3M
2022-12-22 9.96 10.06 9.59 9.65 1.9M
2022-12-21 10.21 10.25 9.91 9.95 2.1M
2022-12-20 10.02 10.24 9.98 10.21 1.8M
2022-12-19 10.26 10.38 10.06 10.08 1.7M
2022-12-16 10.60 10.60 10.23 10.29 1.9M
2022-12-15 10.30 10.62 10.25 10.59 2.2M
2022-12-14 10.32 10.42 10.21 10.32 2.0M
2022-12-13 10.45 10.70 10.27 10.36 2.2M
2022-12-12 10.52 10.53 10.34 10.45 1.5M
2022-12-09 10.69 10.76 10.46 10.52 1.9M
2022-12-08 10.76 10.83 10.59 10.65 2.1M
2022-12-07 10.78 10.92 10.72 10.80 2.2M
2022-12-06 10.82 10.82 10.62 10.77 2.1M
2022-12-05 10.75 10.84 10.66 10.83 2.7M
2022-12-02 10.82 10.84 10.66 10.68 1.5M
2022-12-01 10.78 10.95 10.74 10.76 1.9M
2022-11-30 10.59 10.82 10.50 10.73 2.5M
2022-11-29 10.48 10.61 10.40 10.59 2.2M
2022-11-28 10.50 10.53 10.24 10.43 1.9M
2022-11-25 10.74 10.77 10.51 10.53 2.9M
2022-11-24 10.98 11.00 10.73 10.78 2.0M
2022-11-23 10.87 10.91 10.64 10.80 1.8M
2022-11-22 11.10 11.18 10.83 10.89 2.2M
2022-11-21 10.80 11.11 10.73 11.08 2.2M
2022-11-18 11.05 11.08 10.86 10.93 2.2M
2022-11-17 11.10 11.10 10.82 10.99 2.2M
2022-11-16 11.24 11.35 11.00 11.09 2.3M
2022-11-15 10.83 11.18 10.76 11.17 2.4M
2022-11-14 11.02 11.09 10.82 10.85 2.0M
2022-11-11 11.24 11.35 10.96 11.02 2.8M
2022-11-10 11.11 11.16 10.88 11.02 3.2M
2022-11-09 11.15 11.40 11.03 11.15 2.1M
2022-11-08 11.21 11.22 10.95 11.13 2.3M
2022-11-07 11.40 11.44 11.12 11.21 2.7M
2022-11-04 11.19 11.44 11.15 11.26 3.6M
2022-11-03 11.00 11.28 10.93 11.21 3.2M
2022-11-02 10.80 11.24 10.62 11.04 4.3M
2022-11-01 10.47 10.76 10.39 10.74 2.6M
2022-10-31 10.01 10.59 9.88 10.52 4.9M
2022-10-28 10.80 10.82 9.94 9.99 5.4M
2022-10-27 10.72 11.15 10.70 10.89 6.3M
2022-10-26 10.62 10.75 10.51 10.59 3.2M
2022-10-25 10.40 10.69 10.00 10.63 4.2M
2022-10-24 10.28 10.65 10.20 10.26 2.7M
2022-10-21 10.26 10.65 10.11 10.37 3.0M
2022-10-20 10.31 10.46 9.95 10.26 2.3M
2022-10-19 10.28 10.65 10.28 10.30 2.4M
2022-10-18 10.45 10.57 10.30 10.33 1.7M
2022-10-17 10.35 10.45 10.11 10.41 2.3M
2022-10-14 10.24 10.47 10.23 10.28 2.2M
2022-10-13 10.01 10.29 9.95 10.21 2.2M
2022-10-12 9.74 10.02 9.43 10.01 2.5M
2022-10-11 9.54 9.73 9.46 9.65 1.5M
2022-10-10 9.93 9.94 9.47 9.54 2.0M
2022-09-30 10.06 10.14 9.78 9.87 2.3M
2022-09-29 10.04 10.18 9.87 10.04 2.7M
2022-09-28 10.40 10.49 9.96 9.96 3.0M
2022-09-27 10.44 10.70 10.25 10.48 2.6M
2022-09-26 10.63 10.65 10.29 10.35 3.3M
2022-09-23 11.04 11.15 10.49 10.62 2.8M
2022-09-22 11.05 11.20 10.91 10.98 1.9M
2022-09-21 11.19 11.19 10.83 11.07 2.7M
2022-09-20 10.70 11.23 10.60 11.19 4.4M
2022-09-19 10.70 10.81 10.42 10.59 3.2M
2022-09-16 11.25 11.32 10.69 10.69 3.8M
2022-09-15 11.88 11.95 11.10 11.34 4.4M
2022-09-14 11.84 12.05 11.65 11.86 3.1M
2022-09-13 11.79 12.05 11.75 12.05 3.6M
2022-09-09 11.77 11.86 11.55 11.77 2.8M
2022-09-08 11.82 12.21 11.74 11.78 5.0M
2022-09-07 11.29 12.10 11.22 11.80 6.6M
2022-09-06 11.17 11.37 11.11 11.28 3.5M
2022-09-05 11.14 11.35 10.98 11.17 2.8M
2022-09-02 11.05 11.29 10.83 11.17 3.7M
2022-09-01 11.17 11.33 10.89 10.96 4.6M
2022-08-31 12.11 12.16 10.96 10.98 9.2M
2022-08-30 13.21 13.38 12.09 12.15 10.0M
2022-08-29 13.40 13.73 13.12 13.36 5.8M
2022-08-26 13.51 13.80 13.06 13.13 4.6M
2022-08-25 13.94 14.11 13.01 13.58 6.5M
2022-08-24 14.62 15.12 13.71 13.93 9.3M
2022-08-23 13.97 15.07 13.80 14.78 15.3M
2022-08-22 13.60 14.16 13.27 14.11 6.5M
2022-08-19 14.30 14.45 13.80 13.83 7.5M
2022-08-18 13.84 14.60 13.76 14.47 13.3M
2022-08-17 13.74 14.00 13.54 13.83 7.3M
2022-08-16 13.17 14.20 13.17 13.87 10.1M
2022-08-15 13.33 13.43 13.02 13.19 4.7M
2022-08-12 13.73 13.99 13.28 13.34 7.8M
2022-08-11 13.53 13.92 13.33 13.92 7.7M
2022-08-10 13.72 13.81 13.32 13.44 5.2M
2022-08-09 13.68 14.08 13.45 13.61 6.2M
2022-08-08 13.23 13.84 12.53 13.68 8.8M
2022-08-05 13.46 13.68 12.96 13.15 7.8M
2022-08-04 14.05 14.16 13.26 13.49 10.3M
2022-08-03 13.96 14.75 13.82 13.94 14.8M
2022-08-02 14.45 14.45 13.59 14.07 18.3M
2022-08-01 14.81 15.39 14.08 15.10 32.3M
2022-07-29 13.45 14.51 13.44 14.51 18.1M
2022-07-28 13.14 13.30 13.04 13.19 5.9M
2022-07-27 12.84 13.17 12.69 13.13 7.0M
2022-07-26 12.68 12.96 12.28 12.82 5.7M
2022-07-25 13.00 13.05 12.50 12.52 5.4M
2022-07-22 13.00 13.14 12.69 13.11 7.5M
2022-07-21 12.45 13.22 12.31 13.00 11.5M
2022-07-20 12.73 12.76 12.35 12.56 5.2M
2022-07-19 12.61 12.83 12.42 12.60 6.4M
2022-07-18 12.12 12.67 12.01 12.58 7.2M
2022-07-15 11.83 12.82 11.75 12.07 7.9M
2022-07-14 11.49 11.79 11.40 11.66 3.4M
2022-07-13 11.42 11.62 11.34 11.49 5.2M
2022-07-12 11.88 11.95 11.41 11.42 4.3M
2022-07-11 12.38 12.38 11.81 11.88 3.1M
2022-07-08 12.50 12.60 12.15 12.40 4.8M
2022-07-07 12.25 12.66 12.11 12.63 6.7M
2022-07-06 12.30 12.30 11.95 12.21 4.2M
2022-07-05 12.36 12.52 11.91 12.09 5.3M
2022-07-04 12.36 12.48 12.14 12.47 4.8M
2022-07-01 12.62 12.64 12.30 12.40 4.8M
2022-06-30 12.62 12.92 12.48 12.58 8.5M
2022-06-29 13.50 13.50 12.64 12.64 11.9M
2022-06-28 13.68 13.78 13.07 13.65 15.5M
2022-06-27 13.13 14.00 13.11 13.80 21.0M
2022-06-24 12.71 13.82 12.41 13.05 22.7M
2022-06-23 12.03 12.75 11.60 12.71 19.0M
2022-06-22 11.97 12.50 11.97 12.25 13.9M
2022-06-21 12.45 12.45 11.87 11.93 12.8M
2022-06-20 11.97 12.88 11.97 12.64 16.9M
2022-06-17 11.50 12.52 11.47 12.02 14.7M
2022-06-16 11.84 12.30 11.46 11.70 18.0M
2022-06-15 13.88 14.15 12.18 12.31 35.2M
2022-06-14 12.19 12.86 12.15 12.86 9.6M
2022-06-13 11.46 11.75 11.34 11.69 9.4M
2022-06-10 10.65 11.68 10.63 11.40 10.7M
2022-06-09 11.22 11.23 10.61 10.76 7.4M
2022-06-08 11.40 11.47 10.90 11.29 10.3M
2022-06-07 11.62 11.88 11.32 11.42 7.0M
2022-06-06 12.30 12.30 11.64 11.77 14.9M
2022-06-02 10.96 11.97 10.84 11.97 8.6M
2022-06-01 10.94 11.20 10.78 10.88 4.7M
2022-05-31 11.29 11.37 10.83 10.94 6.0M
2022-05-30 11.36 11.39 10.85 11.28 6.8M
2022-05-27 11.07 11.48 11.07 11.19 9.2M
2022-05-26 11.41 11.49 10.96 11.01 8.8M
2022-05-25 11.35 11.96 11.11 11.51 13.0M
2022-05-24 12.37 13.00 11.67 11.71 21.5M
2022-05-23 10.98 11.92 10.78 11.92 10.7M
2022-05-20 11.16 11.21 10.81 10.84 7.8M
2022-05-19 10.99 11.28 10.76 11.07 11.2M
2022-05-18 11.10 12.45 10.80 11.50 17.9M
2022-05-17 10.22 11.70 10.22 11.48 17.8M
2022-05-16 12.00 12.06 11.10 11.11 22.5M
2022-05-13 10.64 10.96 10.16 10.96 9.7M
2022-05-12 9.65 9.96 9.42 9.96 2.9M
2022-05-11 9.09 9.32 9.01 9.05 2.3M
2022-05-10 8.90 9.11 8.75 9.02 1.7M
2022-05-09 8.89 9.01 8.71 8.95 1.8M
2022-05-06 8.78 9.07 8.68 8.89 1.9M
2022-05-05 8.85 9.08 8.70 9.02 1.8M
2022-04-29 8.24 8.91 8.24 8.85 2.9M
2022-04-28 8.29 8.52 8.13 8.20 1.8M
2022-04-27 8.00 8.42 7.82 8.40 3.0M
2022-04-26 8.71 8.90 8.13 8.14 3.3M
2022-04-25 9.78 9.78 8.78 8.78 3.4M
2022-04-22 9.76 9.90 9.60 9.75 2.2M
2022-04-21 10.30 10.38 9.80 9.83 3.4M
2022-04-20 10.12 10.64 10.12 10.34 4.9M
2022-04-19 10.41 10.42 10.05 10.23 4.9M
2022-04-18 9.78 10.45 9.76 10.40 6.5M
2022-04-15 9.76 9.91 9.55 9.75 1.9M
2022-04-14 9.75 9.90 9.66 9.81 1.5M
2022-04-13 9.88 9.88 9.59 9.65 1.4M
2022-04-12 9.54 9.87 9.54 9.85 1.7M
2022-04-11 10.04 10.08 9.54 9.68 3.1M
2022-04-08 10.13 10.19 9.85 10.04 2.5M
2022-04-07 10.41 10.46 10.11 10.13 2.1M
2022-04-06 10.30 10.62 10.22 10.42 3.2M
2022-04-01 10.24 10.44 10.05 10.30 2.7M
2022-03-31 10.20 10.53 10.15 10.28 4.4M
2022-03-30 10.37 10.51 9.98 10.25 7.1M
2022-03-29 10.62 10.62 10.28 10.33 1.4M
2022-03-28 10.71 10.71 10.37 10.51 1.8M
2022-03-25 10.67 11.00 10.65 10.72 2.0M
2022-03-24 10.92 10.92 10.65 10.67 2.7M
2022-03-23 11.23 11.32 10.90 10.93 3.3M
2022-03-22 11.34 11.34 11.02 11.15 1.1M
2022-03-21 11.28 11.33 11.12 11.27 0.9M
2022-03-18 11.06 11.22 10.92 11.18 1.3M
2022-03-17 10.80 11.25 10.80 10.95 1.8M
2022-03-16 10.60 10.84 10.26 10.79 1.6M
2022-03-15 11.01 11.16 10.40 10.40 1.8M
2022-03-14 11.45 11.46 11.05 11.05 1.6M
2022-03-11 11.34 11.55 11.05 11.45 1.4M
2022-03-10 11.33 11.55 11.32 11.42 1.5M
2022-03-09 11.49 11.50 10.78 11.17 2.1M
2022-03-08 12.01 12.17 11.35 11.36 3.6M
2022-03-07 12.10 12.25 11.90 12.00 2.1M
2022-03-04 12.49 12.49 12.15 12.26 1.5M
2022-03-03 12.64 12.69 12.42 12.49 1.2M
2022-03-02 12.61 12.74 12.51 12.64 1.2M
2022-03-01 12.65 12.77 12.53 12.71 1.7M
2022-02-28 12.59 12.84 12.33 12.52 2.1M
2022-02-25 12.48 12.84 12.46 12.65 1.9M
2022-02-24 12.66 12.79 12.12 12.36 2.5M
2022-02-23 12.44 12.76 12.40 12.73 1.7M
2022-02-22 12.48 12.53 12.21 12.39 1.6M
2022-02-21 12.27 12.55 12.19 12.51 1.6M
2022-02-18 12.18 12.27 12.07 12.22 1.0M
2022-02-17 12.12 12.37 12.12 12.22 1.3M
2022-02-16 12.17 12.42 12.15 12.25 1.8M
2022-02-15 11.99 12.23 11.83 12.09 1.5M
2022-02-14 11.65 12.14 11.62 11.94 2.3M
2022-02-11 12.33 12.46 11.73 11.74 2.1M
2022-02-10 12.44 12.50 12.18 12.28 1.4M
2022-02-09 12.34 12.63 12.32 12.45 1.4M
2022-02-08 12.40 12.41 12.12 12.37 1.4M
2022-02-07 12.20 12.43 12.10 12.40 1.3M
2022-01-28 12.06 12.31 11.88 12.05 1.5M
2022-01-27 12.53 12.53 12.02 12.06 1.8M
2022-01-26 12.30 12.60 12.25 12.51 1.6M
2022-01-25 12.69 12.91 12.28 12.31 1.7M
2022-01-24 12.86 12.96 12.51 12.69 1.7M
2022-01-21 12.95 12.99 12.67 12.86 1.6M
2022-01-20 13.35 13.42 12.77 12.81 3.4M
2022-01-19 13.72 13.75 13.23 13.26 3.0M
2022-01-18 13.73 13.94 13.36 13.73 4.2M
2022-01-17 13.39 14.06 13.35 13.85 3.3M
2022-01-14 13.61 13.89 13.31 13.51 2.8M
2022-01-13 13.75 13.83 13.43 13.56 2.0M
2022-01-12 13.54 13.74 13.36 13.68 2.8M
2022-01-11 13.74 13.79 13.27 13.38 2.8M
2022-01-10 13.06 13.96 13.05 13.60 5.2M
2022-01-07 13.92 13.92 13.06 13.06 3.9M
2022-01-06 13.68 14.04 13.63 13.88 3.3M
2022-01-05 14.37 14.38 13.57 13.84 3.6M
2022-01-04 14.70 14.86 14.00 14.35 3.3M