Orinko Advanced Plastics Co

688219
🏛️ china →
13.29
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 12.38 12.48 12.26 12.35 1.3M
2021-12-30 12.18 12.45 12.10 12.38 1.7M
2021-12-29 11.96 12.38 11.91 12.18 1.7M
2021-12-28 11.85 12.07 11.85 12.02 0.8M
2021-12-27 11.81 11.98 11.78 11.91 0.8M
2021-12-24 12.20 12.20 11.79 11.89 1.6M
2021-12-23 12.33 12.37 12.10 12.13 1.2M
2021-12-22 12.29 12.42 12.15 12.38 1.5M
2021-12-21 12.13 12.33 12.05 12.21 1.4M
2021-12-20 12.70 12.70 12.05 12.10 2.1M
2021-12-17 12.72 12.92 12.43 12.47 3.0M
2021-12-16 12.20 12.77 12.13 12.50 3.4M
2021-12-15 12.18 12.23 12.10 12.12 1.5M
2021-12-14 11.85 12.17 11.85 12.12 2.7M
2021-12-13 11.89 11.99 11.81 11.86 1.7M
2021-12-10 12.10 12.15 11.83 11.89 1.8M
2021-12-09 11.99 12.06 11.84 12.04 1.5M
2021-12-08 11.90 11.90 11.76 11.85 1.1M
2021-12-07 12.08 12.16 11.74 11.82 1.5M
2021-12-06 12.58 12.58 11.95 12.00 3.5M
2021-12-03 12.78 12.93 12.48 12.50 2.8M
2021-12-02 13.05 13.15 12.68 12.78 2.4M
2021-12-01 13.01 13.24 12.72 13.06 3.2M
2021-11-30 12.45 13.47 12.35 12.97 5.7M
2021-11-29 12.46 12.46 12.23 12.31 1.8M
2021-11-26 13.00 13.00 12.66 12.70 1.6M
2021-11-25 12.50 13.09 12.40 12.81 3.0M
2021-11-24 12.70 12.71 12.37 12.54 3.1M
2021-11-23 12.78 12.98 12.60 12.70 2.2M
2021-11-22 12.79 13.10 12.72 12.90 3.2M
2021-11-19 12.18 13.04 12.13 12.75 4.6M
2021-11-18 12.22 13.28 12.11 12.11 3.7M
2021-11-17 12.30 12.44 12.07 12.13 1.8M
2021-11-16 12.69 12.69 12.25 12.32 1.4M
2021-11-15 12.04 12.74 12.04 12.68 1.8M
2021-11-12 12.40 12.57 12.12 12.18 1.5M
2021-11-11 12.24 12.54 12.23 12.33 1.2M
2021-11-10 12.26 12.52 12.23 12.35 1.0M
2021-11-09 12.01 12.44 11.91 12.38 1.7M
2021-11-08 12.30 12.30 11.89 11.95 1.0M
2021-11-05 11.75 12.22 11.65 12.09 1.7M
2021-11-04 11.50 11.87 11.49 11.82 1.0M
2021-11-03 11.36 11.58 11.24 11.58 0.9M
2021-11-02 11.71 11.86 11.16 11.29 1.6M
2021-11-01 11.31 11.74 11.18 11.64 1.2M
2021-10-29 11.16 11.43 11.15 11.31 0.9M
2021-10-28 11.40 11.49 11.11 11.28 0.8M
2021-10-27 11.91 11.92 11.28 11.39 1.6M
2021-10-26 12.28 12.57 11.91 11.92 1.8M
2021-10-25 11.73 12.30 11.53 12.20 2.1M
2021-10-22 11.91 11.96 11.60 11.69 1.2M
2021-10-21 12.12 12.17 11.72 11.87 1.4M
2021-10-20 12.42 12.42 11.93 12.12 1.5M
2021-10-19 12.46 12.52 12.38 12.40 0.9M
2021-10-18 12.79 12.79 12.37 12.43 1.0M
2021-10-15 12.93 12.96 12.71 12.81 0.7M
2021-10-14 12.82 12.97 12.75 12.88 0.6M
2021-10-13 12.90 12.95 12.75 12.91 0.8M
2021-10-12 13.00 13.02 12.72 12.74 0.8M
2021-10-11 13.11 13.22 12.95 13.01 1.0M
2021-10-08 12.82 13.16 12.82 12.98 0.9M
2021-09-30 12.87 12.96 12.68 12.77 0.7M
2021-09-29 13.20 13.22 12.74 12.80 1.2M
2021-09-28 13.15 13.28 13.00 13.20 0.9M
2021-09-27 13.78 14.02 13.14 13.19 2.1M
2021-09-24 14.54 14.54 13.80 13.81 3.0M
2021-09-23 14.71 14.80 14.47 14.48 2.0M
2021-09-22 14.81 15.05 14.56 14.66 1.4M
2021-09-17 15.06 15.43 14.91 15.07 2.4M
2021-09-16 14.55 15.25 14.55 14.89 2.3M
2021-09-15 14.83 14.89 14.55 14.69 1.5M
2021-09-14 14.60 14.96 14.55 14.89 1.9M
2021-09-13 14.67 14.85 14.56 14.63 1.0M
2021-09-10 14.98 14.98 14.68 14.78 1.3M
2021-09-09 15.08 15.08 14.82 14.85 1.2M
2021-09-08 15.30 15.30 14.92 15.07 1.3M
2021-09-07 14.83 15.25 14.83 15.08 1.7M
2021-09-06 14.70 14.90 14.55 14.84 1.4M
2021-09-03 14.47 15.05 14.47 14.69 2.0M
2021-09-02 14.70 14.75 14.36 14.47 2.3M
2021-09-01 14.95 15.23 14.36 14.70 3.2M
2021-08-31 17.33 17.41 14.87 15.02 8.2M
2021-08-30 19.00 19.60 18.20 18.31 3.6M
2021-08-27 18.65 19.15 18.59 18.98 2.1M
2021-08-26 19.37 19.37 18.63 18.71 2.2M
2021-08-25 19.32 19.65 18.83 19.19 2.8M
2021-08-24 18.71 19.63 18.70 19.10 3.4M
2021-08-23 18.03 18.96 18.03 18.89 2.5M
2021-08-20 18.16 18.29 17.53 17.98 1.8M
2021-08-19 18.44 18.68 18.10 18.27 2.1M
2021-08-18 17.39 18.52 17.38 18.41 2.8M
2021-08-17 19.00 19.00 17.68 17.73 3.1M
2021-08-16 19.32 19.43 18.69 18.88 2.5M
2021-08-13 18.78 19.58 18.70 19.20 3.4M
2021-08-12 18.50 19.03 18.10 18.86 3.0M
2021-08-11 18.48 18.55 18.18 18.22 2.1M
2021-08-10 18.16 18.55 18.16 18.48 2.0M
2021-08-09 17.40 18.40 17.10 18.35 3.2M
2021-08-06 17.81 17.81 17.21 17.43 1.8M
2021-08-05 18.26 18.26 17.28 17.55 3.1M
2021-08-04 18.10 18.35 17.90 18.24 2.5M
2021-08-03 17.79 18.76 17.78 18.13 3.2M
2021-08-02 17.96 18.08 17.60 17.95 2.2M
2021-07-30 17.60 17.78 17.01 17.70 3.0M
2021-07-29 17.27 17.80 17.25 17.41 2.4M
2021-07-28 18.25 18.33 17.12 17.27 3.1M
2021-07-27 18.74 18.88 18.06 18.21 3.0M
2021-07-26 19.20 19.56 18.29 18.38 3.2M
2021-07-23 20.12 20.12 19.03 19.20 3.6M
2021-07-22 19.49 20.18 19.20 20.01 4.4M
2021-07-21 19.45 19.80 18.95 19.39 3.6M
2021-07-20 19.64 19.84 19.05 19.40 3.5M
2021-07-19 20.29 20.80 19.80 19.99 3.7M
2021-07-16 20.26 21.55 19.71 19.80 5.9M
2021-07-15 19.05 19.80 18.91 19.63 3.6M
2021-07-14 20.38 20.47 19.00 19.20 5.8M
2021-07-13 20.55 20.88 19.90 20.30 5.6M
2021-07-12 19.85 21.17 19.35 21.07 8.9M
2021-07-09 18.40 20.50 18.06 19.75 10.5M
2021-07-08 18.47 18.67 17.95 18.26 3.9M
2021-07-07 17.39 18.49 17.30 18.37 6.6M
2021-07-06 17.60 17.66 17.02 17.30 2.3M
2021-07-05 17.52 18.12 17.22 17.48 3.1M
2021-07-02 17.09 17.60 16.88 17.55 3.2M
2021-07-01 17.48 17.48 17.00 17.11 2.4M
2021-06-30 16.97 17.55 16.81 17.52 3.6M
2021-06-29 17.08 17.29 16.73 16.97 1.6M
2021-06-28 16.60 17.47 16.51 17.08 3.4M
2021-06-25 16.33 16.57 16.11 16.57 1.2M
2021-06-24 16.42 16.55 16.24 16.25 1.3M
2021-06-23 16.41 16.78 16.38 16.55 1.0M
2021-06-22 16.64 16.74 16.35 16.48 1.4M
2021-06-21 16.49 16.79 16.40 16.63 1.2M
2021-06-18 16.35 16.56 16.18 16.49 1.2M
2021-06-17 16.60 16.74 16.15 16.35 1.8M
2021-06-16 17.45 17.45 16.55 16.64 1.6M
2021-06-15 17.20 17.48 16.89 17.09 1.7M
2021-06-11 17.80 17.94 17.08 17.20 3.0M
2021-06-10 17.82 17.92 17.38 17.83 3.2M
2021-06-09 17.00 18.30 16.90 17.84 5.0M
2021-06-08 17.30 17.52 16.83 16.90 2.6M
2021-06-07 17.20 17.54 17.15 17.42 2.6M
2021-06-04 17.74 18.00 17.06 17.19 3.4M
2021-06-03 17.69 18.37 17.52 17.69 5.2M
2021-06-02 17.17 18.15 16.91 17.68 4.9M
2021-06-01 16.62 17.20 16.61 17.16 2.6M
2021-05-31 16.30 16.84 16.05 16.79 1.9M
2021-05-28 16.80 16.98 16.48 16.48 2.0M
2021-05-27 17.15 17.47 16.81 16.86 2.8M
2021-05-26 15.88 17.48 15.88 17.13 4.4M
2021-05-25 15.70 15.97 15.51 15.80 1.0M
2021-05-24 15.87 15.87 15.55 15.72 0.8M
2021-05-21 15.96 16.05 15.79 15.87 0.8M
2021-05-20 16.08 16.26 15.91 15.96 1.2M
2021-05-19 16.03 16.29 16.03 16.21 0.7M
2021-05-18 16.00 16.46 15.70 16.34 2.6M
2021-05-17 16.32 16.40 15.98 16.03 1.3M
2021-05-14 16.40 16.47 16.20 16.40 1.1M
2021-05-13 16.28 16.46 16.11 16.42 0.9M
2021-05-12 16.20 16.50 16.12 16.22 1.1M
2021-05-11 16.54 16.85 16.51 16.57 0.9M
2021-05-10 16.17 16.68 16.00 16.61 1.5M
2021-05-07 16.28 16.34 16.13 16.17 1.0M
2021-05-06 16.48 16.58 16.15 16.28 1.1M
2021-04-30 17.15 17.32 16.13 16.43 2.0M
2021-04-29 17.93 18.02 17.13 17.30 2.2M
2021-04-28 17.50 18.15 17.50 17.83 2.1M
2021-04-27 16.85 17.90 16.85 17.78 3.9M
2021-04-26 16.80 17.15 16.77 16.87 1.2M
2021-04-23 17.24 17.24 16.82 16.83 1.4M
2021-04-22 17.29 17.38 16.86 17.09 2.0M
2021-04-21 17.58 17.98 17.03 17.23 3.5M
2021-04-20 18.42 19.15 17.61 17.70 4.6M
2021-04-19 17.53 18.42 17.21 18.15 3.8M
2021-04-16 17.08 17.68 17.07 17.32 1.6M
2021-04-15 17.34 17.66 16.87 17.26 2.0M
2021-04-14 16.95 18.02 16.72 17.43 3.1M
2021-04-13 17.42 17.44 16.80 16.80 2.6M
2021-04-12 16.37 17.55 16.29 17.55 3.5M
2021-04-09 16.84 16.92 16.28 16.37 1.4M
2021-04-08 16.59 17.21 16.49 16.70 2.2M
2021-04-07 16.15 16.63 16.15 16.62 1.6M
2021-04-06 15.99 16.21 15.91 16.12 0.8M
2021-04-02 16.06 16.18 15.75 15.97 1.1M
2021-04-01 16.22 16.29 15.98 15.98 0.7M
2021-03-31 15.88 16.44 15.81 16.19 0.9M
2021-03-30 16.01 16.04 15.72 15.91 0.8M
2021-03-29 16.18 16.22 16.05 16.07 0.7M
2021-03-26 16.04 16.22 16.03 16.16 0.5M
2021-03-25 16.27 16.34 16.04 16.05 0.6M
2021-03-24 16.07 16.44 16.07 16.20 0.7M
2021-03-23 16.98 17.12 16.30 16.34 1.4M
2021-03-22 16.84 17.19 16.80 16.98 1.4M
2021-03-19 16.49 16.93 16.30 16.80 1.3M
2021-03-18 16.35 16.55 16.35 16.47 0.7M
2021-03-17 16.31 16.62 16.13 16.48 1.1M
2021-03-16 15.83 16.32 15.73 16.28 1.2M
2021-03-15 16.30 16.30 15.70 15.83 1.2M
2021-03-12 16.35 16.62 16.07 16.17 1.5M
2021-03-11 16.28 16.64 16.24 16.62 1.0M
2021-03-10 16.77 16.97 16.23 16.41 1.2M
2021-03-09 17.30 17.46 16.47 16.59 1.6M
2021-03-08 17.58 17.94 17.26 17.27 1.6M
2021-03-05 17.58 17.74 17.22 17.57 1.6M
2021-03-04 17.90 18.26 17.46 17.58 2.2M
2021-03-03 18.03 18.27 17.70 18.04 2.0M
2021-03-02 18.45 18.59 17.61 17.94 2.9M
2021-03-01 18.00 18.88 17.90 18.49 4.3M
2021-02-26 16.68 18.49 16.61 17.78 4.9M
2021-02-25 17.30 17.40 16.63 16.69 1.4M
2021-02-24 16.94 17.56 16.80 17.11 2.0M
2021-02-23 17.16 17.32 16.76 16.94 1.5M
2021-02-22 16.98 17.88 16.98 17.18 2.9M
2021-02-19 16.50 17.09 16.28 16.96 2.0M
2021-02-18 16.01 16.75 16.01 16.47 1.9M
2021-02-10 15.50 15.92 15.45 15.83 1.3M
2021-02-09 15.45 15.76 15.30 15.60 1.6M
2021-02-08 16.00 16.28 15.36 15.42 1.9M
2021-02-05 16.03 16.37 15.78 16.07 1.7M
2021-02-04 16.80 17.01 15.90 16.10 3.0M
2021-02-03 18.34 18.34 17.00 17.01 3.5M
2021-02-02 17.86 18.49 17.22 18.17 4.8M
2021-02-01 16.52 17.70 16.51 17.69 4.2M
2021-01-29 16.32 16.76 16.02 16.51 2.4M
2021-01-28 16.25 16.88 16.01 16.12 2.1M
2021-01-27 16.67 16.89 16.21 16.38 1.8M
2021-01-26 16.10 17.15 16.10 16.67 3.1M
2021-01-25 16.30 16.44 15.98 16.09 1.9M
2021-01-22 16.79 17.29 16.32 16.35 2.7M
2021-01-21 17.26 17.33 16.87 16.88 2.6M
2021-01-20 17.62 17.71 17.00 17.31 2.7M
2021-01-19 17.92 17.92 17.40 17.51 3.1M
2021-01-18 17.20 18.30 17.01 17.75 5.3M
2021-01-15 16.22 17.74 16.22 17.29 5.4M
2021-01-14 16.30 16.95 15.68 16.47 4.1M
2021-01-13 16.22 16.80 16.10 16.32 3.7M
2021-01-12 16.38 16.70 15.88 16.06 3.2M
2021-01-11 16.88 17.38 16.36 16.58 4.4M
2021-01-08 16.80 17.12 16.18 16.30 3.2M
2021-01-07 17.31 17.89 16.83 16.85 3.5M
2021-01-06 18.79 18.90 17.79 17.89 2.8M
2021-01-05 19.10 19.22 18.40 18.61 3.2M
2021-01-04 18.97 19.41 18.61 19.36 3.0M