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
2023-12-29 10.72 11.04 10.64 10.97 2.0M
2023-12-28 10.55 10.80 10.40 10.73 2.1M
2023-12-27 10.48 10.62 10.37 10.54 1.8M
2023-12-26 10.57 10.66 10.46 10.52 1.5M
2023-12-25 10.69 10.72 10.56 10.61 1.8M
2023-12-22 10.89 10.89 10.60 10.70 2.6M
2023-12-21 10.75 10.90 10.56 10.87 2.0M
2023-12-20 10.70 10.99 10.70 10.79 1.9M
2023-12-19 10.68 10.86 10.64 10.82 1.8M
2023-12-18 10.93 10.93 10.68 10.70 1.9M
2023-12-15 11.04 11.11 10.84 10.90 2.1M
2023-12-14 11.12 11.17 11.00 11.03 1.7M
2023-12-13 11.08 11.18 10.95 11.06 1.7M
2023-12-12 11.13 11.13 11.02 11.09 1.8M
2023-12-11 10.92 11.11 10.80 11.09 2.6M
2023-12-08 11.06 11.13 10.89 10.90 2.1M
2023-12-07 11.00 11.13 10.90 11.06 2.9M
2023-12-06 11.08 11.18 10.98 11.05 2.1M
2023-12-05 11.19 11.19 10.97 11.01 2.7M
2023-12-04 11.25 11.35 11.15 11.19 2.7M
2023-12-01 11.30 11.30 11.10 11.20 2.4M
2023-11-30 11.49 11.49 11.17 11.30 4.0M
2023-11-29 11.62 11.73 11.43 11.48 4.1M
2023-11-28 11.63 11.87 11.43 11.62 6.2M
2023-11-27 11.62 11.76 11.43 11.66 4.7M
2023-11-24 11.74 11.74 11.51 11.63 4.0M
2023-11-23 11.43 11.81 11.33 11.68 6.9M
2023-11-22 11.25 11.68 11.25 11.36 6.8M
2023-11-21 11.41 11.58 11.30 11.32 5.8M
2023-11-20 11.27 11.58 11.21 11.41 7.7M
2023-11-17 10.97 11.32 10.91 11.17 6.2M
2023-11-16 11.01 11.21 10.82 11.04 5.7M
2023-11-15 10.62 11.07 10.62 11.03 6.1M
2023-11-14 10.50 10.63 10.44 10.62 3.0M
2023-11-13 10.66 10.71 10.46 10.56 4.1M
2023-11-10 10.65 10.83 10.51 10.64 3.2M
2023-11-09 10.86 10.99 10.66 10.73 3.7M
2023-11-08 11.00 11.04 10.76 10.94 3.9M
2023-11-07 10.88 11.08 10.80 11.00 4.2M
2023-11-06 10.81 10.97 10.68 10.88 5.0M
2023-11-03 10.60 10.84 10.60 10.79 3.6M
2023-11-02 10.78 10.78 10.59 10.60 3.6M
2023-11-01 10.80 10.91 10.66 10.74 3.9M
2023-10-31 11.10 11.10 10.70 10.80 5.5M
2023-10-30 10.80 11.32 10.80 11.06 6.6M
2023-10-27 11.04 11.04 10.71 10.93 5.9M
2023-10-26 10.92 11.44 10.81 11.05 9.9M
2023-10-25 10.70 10.96 10.52 10.82 8.4M
2023-10-24 9.78 10.87 9.78 10.68 11.8M
2023-10-23 10.01 10.20 9.66 9.73 5.1M
2023-10-20 10.41 10.80 10.07 10.14 6.9M
2023-10-19 10.47 10.72 10.03 10.41 7.8M
2023-10-18 10.52 11.20 10.39 10.42 10.9M
2023-10-17 10.21 10.55 10.10 10.41 5.5M
2023-10-16 10.36 10.40 10.11 10.21 4.3M
2023-10-13 10.36 10.43 10.26 10.38 1.4M
2023-10-12 10.26 10.42 10.19 10.41 1.7M
2023-10-11 10.35 10.41 10.16 10.22 2.2M
2023-10-10 10.41 10.51 10.29 10.32 1.6M
2023-10-09 10.67 10.75 10.28 10.36 2.8M
2023-09-28 10.32 10.51 10.25 10.49 1.8M
2023-09-27 10.25 10.35 10.10 10.29 1.5M
2023-09-26 10.38 10.43 10.11 10.24 1.7M
2023-09-25 10.33 10.47 10.23 10.38 2.6M
2023-09-22 10.07 10.32 10.01 10.31 1.7M
2023-09-21 10.15 10.25 10.10 10.14 0.9M
2023-09-20 10.07 10.29 10.07 10.19 1.3M
2023-09-19 10.51 10.51 10.14 10.19 1.8M
2023-09-18 10.27 10.45 10.15 10.42 1.9M
2023-09-15 10.22 10.38 10.20 10.26 1.3M
2023-09-14 10.38 10.45 10.22 10.27 1.4M
2023-09-13 10.52 10.57 10.29 10.39 1.8M
2023-09-12 10.58 10.58 10.41 10.44 1.4M
2023-09-11 10.60 10.70 10.42 10.47 1.6M
2023-09-08 10.48 10.51 10.34 10.37 1.1M
2023-09-07 10.61 10.64 10.38 10.41 1.5M
2023-09-06 10.49 10.60 10.42 10.58 1.6M
2023-09-05 10.46 10.57 10.34 10.45 2.3M
2023-09-04 10.67 10.67 10.29 10.37 2.1M
2023-09-01 10.69 10.69 10.46 10.64 2.2M
2023-08-31 10.54 10.65 10.38 10.60 2.5M
2023-08-30 10.47 10.68 10.41 10.57 2.4M
2023-08-29 9.86 10.48 9.73 10.45 3.2M
2023-08-28 10.21 10.36 9.85 9.86 2.2M
2023-08-25 10.00 10.15 9.72 9.83 1.8M
2023-08-24 10.13 10.19 9.98 10.10 0.9M
2023-08-23 10.24 10.28 10.06 10.10 1.2M
2023-08-22 10.28 10.33 10.04 10.20 1.3M
2023-08-21 10.34 10.54 10.25 10.25 1.8M
2023-08-18 10.43 10.72 10.36 10.45 3.3M
2023-08-17 10.32 10.49 10.07 10.48 2.2M
2023-08-16 10.23 10.33 10.17 10.22 1.5M
2023-08-15 10.32 10.40 10.19 10.24 1.4M
2023-08-14 10.32 10.37 10.19 10.34 1.7M
2023-08-11 10.49 10.58 10.33 10.38 1.7M
2023-08-10 10.48 10.53 10.35 10.46 1.3M
2023-08-09 10.48 10.57 10.22 10.53 2.5M
2023-08-08 10.23 10.52 10.21 10.47 2.1M
2023-08-07 10.57 10.59 10.30 10.36 2.7M
2023-08-04 10.59 10.75 10.51 10.58 2.9M
2023-08-03 10.66 10.79 10.60 10.75 2.3M
2023-08-02 10.89 11.07 10.66 10.68 2.7M
2023-08-01 10.85 10.89 10.59 10.76 4.1M
2023-07-31 10.25 10.90 10.24 10.85 9.3M
2023-07-28 10.80 10.97 10.18 10.26 12.0M
2023-07-27 10.67 10.67 10.38 10.40 2.3M
2023-07-26 10.65 10.93 10.54 10.59 2.3M
2023-07-25 10.67 10.76 10.51 10.62 2.3M
2023-07-24 10.51 10.65 10.40 10.56 2.5M
2023-07-21 10.62 10.72 10.49 10.55 2.1M
2023-07-20 10.74 10.80 10.54 10.58 2.8M
2023-07-19 10.83 10.92 10.71 10.74 2.6M
2023-07-18 10.84 11.11 10.60 10.85 4.0M
2023-07-17 10.66 11.00 10.50 10.83 5.6M
2023-07-14 10.40 10.80 10.23 10.60 6.9M
2023-07-13 9.99 10.24 9.90 10.11 1.8M
2023-07-12 9.92 10.14 9.87 9.93 1.5M
2023-07-11 9.97 10.08 9.92 10.07 1.5M
2023-07-10 10.01 10.09 9.93 9.95 1.5M
2023-07-07 10.25 10.25 10.02 10.05 1.5M
2023-07-06 10.27 10.43 10.19 10.24 1.9M
2023-07-05 10.52 10.63 10.31 10.34 3.1M
2023-07-04 10.30 10.52 10.04 10.44 5.6M
2023-07-03 9.78 10.34 9.69 10.30 6.4M
2023-06-30 9.48 9.64 9.47 9.55 1.3M
2023-06-29 9.54 9.56 9.47 9.48 0.9M
2023-06-28 9.47 9.59 9.36 9.52 1.3M
2023-06-27 9.39 9.75 9.33 9.52 1.8M
2023-06-26 9.26 9.36 9.22 9.30 1.0M
2023-06-21 9.35 9.46 9.27 9.30 0.8M
2023-06-20 9.37 9.45 9.21 9.39 0.6M
2023-06-19 9.42 9.44 9.34 9.35 0.8M
2023-06-16 9.42 9.45 9.37 9.40 0.8M
2023-06-15 9.46 9.48 9.34 9.42 0.7M
2023-06-14 9.42 9.49 9.36 9.45 0.6M
2023-06-13 9.47 9.50 9.35 9.42 0.7M
2023-06-12 9.29 9.52 9.16 9.43 0.9M
2023-06-09 9.23 9.28 9.18 9.24 0.7M
2023-06-08 9.42 9.42 9.13 9.17 1.1M
2023-06-07 9.40 9.45 9.32 9.40 0.6M
2023-06-06 9.48 9.49 9.32 9.37 0.9M
2023-06-05 9.48 9.55 9.35 9.48 0.9M
2023-06-02 9.49 9.56 9.41 9.46 0.8M
2023-06-01 9.23 9.54 9.18 9.43 1.6M
2023-05-31 9.28 9.31 9.18 9.20 0.8M
2023-05-30 9.27 9.45 9.18 9.26 1.2M
2023-05-29 9.26 9.35 9.20 9.29 0.9M
2023-05-26 9.24 9.31 9.16 9.29 0.7M
2023-05-25 9.28 9.39 9.15 9.30 0.9M
2023-05-24 9.24 9.36 9.19 9.29 0.8M
2023-05-23 9.38 9.60 9.21 9.21 1.2M
2023-05-22 9.32 9.44 9.28 9.38 1.1M
2023-05-19 9.20 9.37 9.15 9.37 0.8M
2023-05-18 9.28 9.28 9.17 9.25 0.6M
2023-05-17 9.17 9.25 9.11 9.22 0.8M
2023-05-16 9.18 9.20 9.08 9.17 0.5M
2023-05-15 9.10 9.22 9.07 9.19 0.5M
2023-05-12 9.29 9.29 9.11 9.13 0.9M
2023-05-11 9.00 9.27 8.96 9.21 1.2M
2023-05-10 8.94 9.04 8.84 8.93 0.5M
2023-05-09 9.07 9.07 8.88 8.90 0.8M
2023-05-08 9.08 9.14 9.02 9.09 0.7M
2023-05-05 9.23 9.23 8.98 9.09 1.3M
2023-05-04 9.33 9.44 9.10 9.16 1.7M
2023-04-28 9.28 9.38 9.20 9.36 1.5M
2023-04-27 9.40 9.53 9.34 9.42 1.3M
2023-04-26 9.41 9.52 9.30 9.33 1.0M
2023-04-25 9.76 9.80 9.25 9.36 1.7M
2023-04-24 10.01 10.06 9.68 9.71 1.8M
2023-04-21 10.51 10.51 10.00 10.01 2.4M
2023-04-20 10.58 10.61 10.36 10.45 1.6M
2023-04-19 10.56 10.74 10.50 10.59 2.2M
2023-04-18 10.65 10.65 10.42 10.52 1.8M
2023-04-17 10.68 10.73 10.50 10.63 2.0M
2023-04-14 10.55 10.69 10.41 10.61 2.2M
2023-04-13 10.80 10.80 10.41 10.50 2.6M
2023-04-12 10.56 10.87 10.41 10.77 3.9M
2023-04-11 10.89 11.00 10.40 10.60 5.0M
2023-04-10 10.20 11.15 10.20 10.95 8.1M
2023-04-07 10.16 10.25 10.10 10.23 1.2M
2023-04-06 10.16 10.21 10.06 10.18 1.0M
2023-04-04 10.32 10.32 10.11 10.16 1.2M
2023-04-03 10.01 10.29 10.01 10.26 1.4M
2023-03-31 10.02 10.12 10.01 10.04 0.7M
2023-03-30 10.18 10.24 10.03 10.05 0.9M
2023-03-29 10.18 10.26 10.10 10.17 1.0M
2023-03-28 10.38 10.38 10.15 10.19 1.0M
2023-03-27 10.30 10.33 10.01 10.29 1.9M
2023-03-24 10.32 10.36 10.18 10.24 1.3M
2023-03-23 10.13 10.38 10.04 10.24 2.0M
2023-03-22 10.27 10.27 10.04 10.10 0.7M
2023-03-21 9.82 10.17 9.73 10.13 1.6M
2023-03-20 9.69 9.83 9.53 9.72 1.2M
2023-03-17 9.80 9.95 9.72 9.75 1.4M
2023-03-16 10.34 10.41 9.80 9.82 2.9M
2023-03-15 10.14 10.32 10.04 10.31 1.7M
2023-03-14 10.12 10.13 9.88 10.06 1.4M
2023-03-13 10.15 10.23 9.94 10.10 1.6M
2023-03-10 10.10 10.25 10.05 10.15 1.2M
2023-03-09 10.09 10.24 10.03 10.20 2.1M
2023-03-08 9.96 10.08 9.75 10.04 0.8M
2023-03-07 10.05 10.07 9.82 9.84 1.3M
2023-03-06 10.02 10.11 9.96 10.00 1.4M
2023-03-03 10.02 10.14 9.94 10.00 1.5M
2023-03-02 10.11 10.11 9.96 10.00 1.1M
2023-03-01 9.90 10.06 9.75 10.03 1.7M
2023-02-28 9.79 9.88 9.72 9.81 1.0M
2023-02-27 9.85 9.85 9.67 9.72 0.9M
2023-02-24 9.81 9.90 9.75 9.82 1.2M
2023-02-23 9.91 9.93 9.76 9.81 1.1M
2023-02-22 9.80 9.95 9.74 9.89 1.4M
2023-02-21 9.90 9.93 9.76 9.84 1.3M
2023-02-20 10.02 10.10 9.81 9.90 1.6M
2023-02-17 9.88 10.16 9.86 10.02 2.5M
2023-02-16 10.15 10.24 9.72 9.80 2.2M
2023-02-15 10.12 10.26 10.08 10.21 1.0M
2023-02-14 10.17 10.28 10.07 10.20 2.0M
2023-02-13 10.26 10.26 10.09 10.17 1.1M
2023-02-10 10.23 10.40 10.14 10.28 1.4M
2023-02-09 9.99 10.25 9.96 10.23 1.2M
2023-02-08 10.09 10.27 10.01 10.01 1.2M
2023-02-07 10.05 10.20 10.02 10.16 1.0M
2023-02-06 10.10 10.22 10.01 10.13 1.4M
2023-02-03 10.29 10.29 10.00 10.14 1.9M
2023-02-02 10.37 10.41 10.18 10.20 2.0M
2023-02-01 9.78 10.56 9.78 10.24 5.1M
2023-01-31 9.52 9.80 9.41 9.71 2.4M
2023-01-30 9.55 9.59 9.42 9.48 1.6M
2023-01-20 9.61 9.62 9.40 9.45 1.4M
2023-01-19 9.58 9.61 9.48 9.58 1.3M
2023-01-18 9.58 9.64 9.48 9.53 1.3M
2023-01-17 9.10 9.63 9.10 9.53 3.7M
2023-01-16 9.20 9.27 9.13 9.21 1.1M
2023-01-13 9.14 9.23 9.06 9.17 1.4M
2023-01-12 8.98 9.19 8.85 9.14 2.3M
2023-01-11 9.02 9.07 8.88 8.90 1.1M
2023-01-10 8.90 9.09 8.84 8.98 1.8M
2023-01-09 8.88 9.07 8.86 8.92 1.6M
2023-01-06 8.80 8.95 8.71 8.89 1.5M
2023-01-05 8.69 8.84 8.66 8.74 1.1M
2023-01-04 8.63 8.73 8.61 8.66 0.8M
2023-01-03 8.36 8.62 8.36 8.61 0.9M