Sabien

SNT
🏛️ uk →
11.00
Last Update: 2025-10-03
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 10.75 10.50 10.50 10.75 0.1M
2022-12-29 10.75 10.72 10.51 10.75 0.0M
2022-12-28 10.75 10.90 10.50 10.75 0.0M
2022-12-23 11.00 10.99 10.60 10.75 0.0M
2022-12-22 11.75 11.50 10.50 11.00 0.1M
2022-12-21 11.75 11.75 11.00 11.75 0.1M
2022-12-20 11.75 11.75 11.30 11.75 0.2M
2022-12-19 11.75 11.75 11.74 11.75 0.0M
2022-12-16 11.75 11.75 11.75 11.75 0.0M
2022-12-15 11.75 11.75 11.75 11.75 0.0M
2022-12-14 11.75 11.98 11.50 11.75 0.0M
2022-12-13 12.25 12.08 11.70 11.75 0.1M
2022-12-12 11.75 12.25 11.80 12.25 0.4M
2022-12-09 11.75 11.80 11.77 11.75 0.0M
2022-12-08 11.75 12.00 11.75 11.75 0.0M
2022-12-07 12.25 12.00 11.75 11.75 0.0M
2022-12-06 12.25 12.25 12.25 12.25 0.0M
2022-12-05 12.25 12.02 12.02 12.25 0.0M
2022-12-02 12.25 12.02 12.00 12.25 0.0M
2022-12-01 12.25 12.50 12.01 12.25 0.0M
2022-11-30 12.25 12.25 12.00 12.25 0.1M
2022-11-29 12.25 12.23 12.00 12.25 0.0M
2022-11-28 12.25 12.25 12.25 12.25 0.0M
2022-11-25 12.25 12.25 12.25 12.25 0.0M
2022-11-24 12.25 12.25 12.25 12.25 0.0M
2022-11-23 12.25 12.01 12.01 12.25 0.0M
2022-11-22 12.25 12.40 12.02 12.25 0.0M
2022-11-21 11.75 11.66 11.66 11.75 0.0M
2022-11-18 12.00 11.66 11.52 11.75 0.0M
2022-11-17 12.75 12.73 11.60 12.00 0.3M
2022-11-16 12.75 12.57 12.51 12.75 0.0M
2022-11-15 12.75 12.75 12.61 12.75 0.0M
2022-11-14 12.75 12.61 12.61 12.75 0.0M
2022-11-11 12.75 12.79 12.75 12.75 0.1M
2022-11-10 12.75 12.61 12.50 12.75 0.1M
2022-11-09 12.75 12.88 12.51 12.75 0.0M
2022-11-08 12.50 12.91 12.16 12.75 0.1M
2022-11-07 12.50 12.49 12.25 12.50 0.0M
2022-11-04 12.50 12.51 12.16 12.50 0.1M
2022-11-03 12.75 12.58 12.20 12.50 0.2M
2022-11-02 13.00 14.00 12.58 12.75 0.5M
2022-11-01 12.50 12.53 12.01 12.25 0.1M
2022-10-31 12.50 12.56 12.16 12.50 0.0M
2022-10-28 12.50 12.56 12.16 12.50 0.0M
2022-10-27 12.50 12.63 12.10 12.50 0.1M
2022-10-26 12.50 12.63 12.43 12.50 0.0M
2022-10-25 12.50 12.68 12.32 12.50 0.0M
2022-10-24 12.50 12.75 12.15 12.50 0.1M
2022-10-21 12.25 12.32 12.00 12.25 0.0M
2022-10-20 12.38 12.35 12.02 12.25 0.0M
2022-10-19 12.38 12.50 12.00 12.38 0.1M
2022-10-18 11.88 12.50 12.00 12.38 0.2M
2022-10-17 10.75 12.00 10.50 11.88 1.1M
2022-10-14 10.25 10.50 9.65 10.63 0.6M
2022-10-13 10.75 10.65 10.01 10.25 0.1M
2022-10-12 10.75 10.96 10.65 10.75 0.0M
2022-10-11 10.75 10.97 10.65 10.75 0.0M
2022-10-10 10.00 10.99 9.85 10.75 0.3M
2022-10-07 10.00 10.33 9.72 10.00 0.1M
2022-10-06 9.75 10.00 9.85 10.00 0.1M
2022-10-05 9.75 9.65 9.60 9.75 0.0M
2022-10-04 9.75 9.89 9.70 9.75 0.0M
2022-10-03 9.75 9.89 9.62 9.75 0.0M
2022-09-30 9.88 9.89 9.61 9.75 0.1M
2022-09-29 10.13 10.12 9.81 9.88 0.1M
2022-09-28 10.13 10.20 9.81 10.13 0.1M
2022-09-27 10.38 10.25 10.03 10.13 0.1M
2022-09-26 10.38 10.42 10.32 10.38 0.1M
2022-09-23 10.38 10.45 10.35 10.38 0.1M
2022-09-22 10.50 10.60 10.31 10.38 0.1M
2022-09-21 10.50 10.75 10.28 10.50 0.2M
2022-09-20 10.25 10.50 10.07 10.25 0.3M
2022-09-16 10.75 10.51 10.05 10.25 0.2M
2022-09-15 10.75 10.59 10.51 10.75 0.0M
2022-09-14 10.75 10.68 10.50 10.75 0.1M
2022-09-13 10.75 10.70 10.25 10.75 0.2M
2022-09-12 10.75 10.88 10.55 10.75 0.1M
2022-09-09 10.75 10.92 10.65 10.75 0.0M
2022-09-08 10.75 11.00 10.54 10.75 0.2M
2022-09-07 11.13 11.20 10.58 10.75 0.2M
2022-09-06 11.13 11.22 11.04 11.13 0.0M
2022-09-05 11.25 11.40 11.00 11.13 0.1M
2022-09-02 11.25 11.17 11.10 11.25 0.1M
2022-09-01 11.63 11.50 11.10 11.25 0.1M
2022-08-31 11.63 11.54 11.50 11.63 0.0M
2022-08-30 11.75 11.60 11.20 11.63 0.1M
2022-08-26 12.00 11.69 11.60 11.75 0.2M
2022-08-25 12.25 12.44 12.01 12.00 0.1M
2022-08-24 12.25 12.18 12.00 12.25 0.0M
2022-08-23 12.75 12.50 11.50 12.25 0.5M
2022-08-22 13.25 13.20 12.60 12.75 0.1M
2022-08-19 12.25 13.50 12.00 13.25 1.6M
2022-08-18 11.75 11.64 11.51 11.75 0.1M
2022-08-17 11.75 11.51 11.51 11.75 0.0M
2022-08-16 11.50 12.47 11.51 11.75 1.0M
2022-08-15 11.25 11.04 11.00 11.25 0.1M
2022-08-12 11.25 11.05 11.00 11.25 0.0M
2022-08-11 11.25 11.06 11.05 11.25 0.1M
2022-08-10 11.25 11.05 11.05 11.25 0.0M
2022-08-09 11.75 11.05 11.00 11.25 0.1M
2022-08-08 11.75 11.65 11.10 11.75 0.0M
2022-08-05 11.75 11.70 11.50 11.75 0.0M
2022-08-04 12.25 12.19 11.50 11.75 0.4M
2022-08-03 11.00 13.00 10.90 12.25 0.5M
2022-08-02 15.50 15.77 15.31 15.50 0.0M
2022-08-01 16.25 16.07 15.00 15.50 0.8M
2022-07-29 16.25 16.10 16.00 16.25 0.0M
2022-07-28 16.25 16.19 16.00 16.25 0.0M
2022-07-27 16.25 16.19 16.00 16.25 0.0M
2022-07-26 16.25 16.00 16.00 16.25 0.0M
2022-07-25 16.25 16.24 16.00 16.25 0.0M
2022-07-22 16.25 16.30 16.00 16.25 0.0M
2022-07-21 16.25 16.35 16.00 16.25 0.0M
2022-07-20 16.25 16.38 16.10 16.25 0.0M
2022-07-19 16.25 16.16 16.10 16.25 0.0M
2022-07-18 16.25 16.40 16.16 16.25 0.0M
2022-07-15 16.50 16.49 16.10 16.25 0.0M
2022-07-14 16.50 16.54 16.10 16.50 0.0M
2022-07-13 16.50 16.10 16.10 16.50 0.0M
2022-07-12 16.75 16.63 16.51 16.50 0.0M
2022-07-11 16.75 16.66 16.52 16.75 0.0M
2022-07-08 16.75 16.75 16.55 16.75 0.1M
2022-07-07 19.00 18.70 14.65 16.75 1.5M
2022-07-06 19.00 19.00 19.00 19.00 0.0M
2022-07-05 19.00 19.33 18.70 19.00 0.0M
2022-07-04 19.00 19.35 19.33 19.00 0.0M
2022-07-01 18.85 19.00 18.60 19.00 0.1M
2022-06-30 20.50 20.05 18.66 18.85 0.5M
2022-06-29 21.25 21.22 20.50 20.50 0.1M
2022-06-28 23.50 23.00 21.05 21.25 0.2M
2022-06-27 23.50 23.05 23.02 23.50 0.0M
2022-06-24 24.50 24.50 23.00 23.50 0.0M
2022-06-23 24.50 24.65 24.01 24.50 0.0M
2022-06-22 24.50 24.69 24.69 24.50 0.0M
2022-06-21 24.75 24.70 24.00 24.50 0.0M
2022-06-20 24.75 25.35 24.00 24.75 0.0M
2022-06-17 24.75 25.38 24.10 24.75 0.0M
2022-06-16 25.00 25.40 24.60 25.00 0.1M
2022-06-15 25.00 25.08 24.55 25.00 0.0M
2022-06-14 25.00 25.10 24.50 25.00 0.0M
2022-06-13 25.25 25.59 24.50 25.00 0.0M
2022-06-10 25.25 25.60 24.66 25.25 0.0M
2022-06-09 25.50 25.72 24.81 25.25 0.0M
2022-06-08 24.75 25.72 24.90 25.50 0.1M
2022-06-07 24.75 26.70 24.51 24.75 0.2M
2022-06-06 23.50 24.96 23.48 24.50 0.3M
2022-06-01 21.75 24.50 21.65 23.25 0.4M
2022-05-31 22.25 22.15 21.25 21.75 0.0M
2022-05-30 22.25 22.25 22.00 22.25 0.0M
2022-05-27 22.50 22.94 22.01 22.25 0.1M
2022-05-26 22.50 22.02 22.02 22.50 0.0M
2022-05-25 23.00 22.52 22.02 22.50 0.0M
2022-05-24 23.25 23.20 22.52 23.00 0.1M
2022-05-23 23.25 23.29 23.01 23.25 0.0M
2022-05-20 23.25 23.29 23.01 23.25 0.0M
2022-05-19 23.25 23.01 23.01 23.25 0.0M
2022-05-18 23.25 23.25 23.25 23.25 0.0M
2022-05-17 23.50 23.75 22.25 23.25 0.0M
2022-05-16 24.00 23.90 23.00 23.50 0.0M
2022-05-13 23.50 24.40 23.04 24.00 0.2M
2022-05-12 22.75 22.90 22.00 22.75 0.1M
2022-05-11 22.75 23.80 22.28 22.75 0.1M
2022-05-10 24.25 24.20 22.14 22.75 0.2M
2022-05-09 25.50 25.05 24.00 24.25 0.1M
2022-05-06 25.75 26.20 25.03 25.50 0.1M
2022-05-05 24.00 28.00 25.00 25.75 0.7M
2022-05-04 24.75 24.85 23.15 24.00 0.1M
2022-05-03 25.25 25.35 24.55 24.75 0.1M
2022-04-29 25.00 26.20 24.85 25.25 0.4M
2022-04-28 25.25 25.35 24.75 25.00 0.2M
2022-04-27 28.25 28.38 24.13 25.20 1.6M
2022-04-26 20.00 27.00 20.03 26.75 2.0M
2022-04-25 19.25 20.90 19.01 20.00 0.6M
2022-04-22 18.88 19.75 18.78 19.25 0.5M
2022-04-21 18.25 19.07 18.10 18.88 0.2M
2022-04-20 17.88 18.49 17.85 18.25 0.1M
2022-04-19 18.13 18.08 17.80 17.88 0.1M
2022-04-14 18.38 18.08 17.89 18.13 0.1M
2022-04-13 17.75 19.31 17.80 18.38 0.5M
2022-04-12 17.25 17.83 17.01 17.75 0.1M
2022-04-11 16.75 17.56 16.17 17.25 0.4M
2022-04-08 16.88 16.99 16.03 16.75 0.3M
2022-04-07 17.25 17.19 16.29 16.88 0.3M
2022-04-06 17.25 18.00 17.00 17.25 0.3M
2022-04-05 18.63 18.65 17.10 17.25 0.4M
2022-04-04 18.25 20.00 18.00 18.63 1.8M
2022-04-01 19.25 19.03 17.88 18.25 0.5M
2022-03-31 19.25 20.50 19.03 19.25 0.6M
2022-03-30 19.25 19.50 19.21 19.25 0.1M
2022-03-29 19.75 19.85 19.00 19.25 0.2M
2022-03-28 20.25 20.15 19.50 19.75 0.1M
2022-03-25 21.25 21.53 20.00 20.25 0.5M
2022-03-24 20.25 20.00 20.00 20.25 0.0M
2022-03-23 20.50 20.82 20.00 20.25 0.0M
2022-03-22 21.00 20.90 20.55 20.50 0.0M
2022-03-21 21.00 21.09 20.55 21.00 0.0M
2022-03-18 21.00 21.10 20.71 21.00 0.0M
2022-03-17 21.00 21.10 20.65 21.00 0.0M
2022-03-16 21.00 21.15 20.65 21.00 0.1M
2022-03-15 20.75 20.50 20.11 21.00 0.1M
2022-03-14 21.25 21.20 20.61 20.75 0.0M
2022-03-11 21.50 21.45 20.50 21.25 0.1M
2022-03-10 21.25 21.49 21.01 21.50 0.0M
2022-03-09 21.25 21.40 20.60 20.60 0.0M
2022-03-08 21.75 21.00 21.00 21.25 0.0M
2022-03-07 21.75 21.78 21.50 21.75 0.1M
2022-03-04 22.25 22.20 21.50 21.75 0.1M
2022-03-03 22.25 22.30 22.08 22.25 0.1M
2022-03-02 22.75 22.50 22.25 22.25 0.0M
2022-03-01 22.75 22.85 22.53 22.75 0.0M
2022-02-28 23.25 23.15 22.53 22.75 0.1M
2022-02-25 23.25 23.50 23.03 23.25 0.0M
2022-02-24 23.50 23.70 23.03 23.25 0.1M
2022-02-23 24.25 24.12 24.00 24.25 0.0M
2022-02-22 24.75 24.48 24.05 24.25 0.1M
2022-02-21 25.25 25.05 24.00 24.75 0.1M
2022-02-18 25.50 25.29 25.03 25.25 0.0M
2022-02-17 25.50 25.30 25.05 25.50 0.1M
2022-02-16 25.50 25.30 25.05 25.50 0.0M
2022-02-15 25.25 25.33 25.03 25.50 0.0M
2022-02-14 26.25 26.03 25.00 25.25 0.1M
2022-02-11 26.25 26.13 25.75 26.25 0.1M
2022-02-10 26.25 26.50 26.00 26.25 0.2M
2022-02-09 26.50 26.50 25.00 26.00 0.0M
2022-02-08 26.50 26.50 26.00 26.50 0.0M
2022-02-07 26.50 26.40 26.00 26.50 0.2M
2022-02-04 26.75 26.72 25.86 26.50 0.2M
2022-02-03 27.25 27.29 26.50 26.75 0.2M
2022-02-02 32.50 32.70 27.00 27.25 2.3M
2022-02-01 25.75 29.50 25.51 29.25 2.8M
2022-01-31 26.00 26.18 25.25 25.75 0.0M
2022-01-28 26.00 25.90 25.51 26.00 0.1M
2022-01-27 26.75 26.50 25.50 26.00 0.1M
2022-01-26 26.75 27.00 26.05 26.75 0.3M
2022-01-25 26.50 26.75 26.25 26.75 0.1M
2022-01-24 27.75 27.50 25.25 26.25 0.5M
2022-01-21 28.25 28.15 27.00 27.75 0.3M
2022-01-20 28.25 28.40 27.55 28.25 0.0M
2022-01-19 28.75 28.56 28.00 28.25 0.1M
2022-01-18 27.50 29.00 27.49 28.75 0.6M
2022-01-17 27.50 27.71 27.16 27.50 0.1M
2022-01-14 28.00 27.85 27.10 27.50 0.1M
2022-01-13 27.25 28.43 27.31 28.00 0.2M
2022-01-12 28.40 28.00 27.15 27.25 0.3M
2022-01-11 28.50 28.60 28.00 28.40 0.1M
2022-01-10 28.00 29.50 27.76 28.50 0.6M
2022-01-07 27.00 28.95 26.81 28.00 0.6M
2022-01-06 26.50 29.00 26.13 27.00 1.0M
2022-01-05 26.50 26.57 26.00 26.50 0.0M
2022-01-04 25.60 27.02 25.32 26.50 0.6M