Sanan Optoelectronics

600703
🏛️ china →
15.20
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 14.79 15.04 14.73 15.04 7,297.6K
09:35 15.04 15.34 15.01 15.34 13,722.3K
09:40 15.33 15.69 15.30 15.47 23,533.1K
09:45 15.47 15.52 15.26 15.32 12,747.7K
09:50 15.31 15.33 15.23 15.25 5,630.1K
09:55 15.25 15.29 15.14 15.21 5,552.8K
10:00 15.22 15.24 15.17 15.19 3,347.6K
10:05 15.18 15.22 15.16 15.19 2,509.8K
10:10 15.18 15.18 15.12 15.15 2,980.0K
10:15 15.15 15.25 15.15 15.25 2,212.7K
10:20 15.24 15.25 15.17 15.20 1,995.1K
10:25 15.20 15.25 15.19 15.21 1,340.9K
10:30 15.23 15.25 15.16 15.20 2,305.0K
10:35 15.20 15.21 15.18 15.18 1,194.3K
10:40 15.18 15.20 15.13 15.17 2,092.8K
10:45 15.17 15.21 15.16 15.20 1,080.5K
10:50 15.21 15.29 15.20 15.29 1,831.6K
10:55 15.29 15.29 15.26 15.29 1,664.8K
11:00 15.29 15.34 15.27 15.33 2,416.8K
11:05 15.32 15.34 15.27 15.32 1,708.5K
11:10 15.32 15.41 15.32 15.40 2,885.4K
11:15 15.40 15.44 15.37 15.43 3,272.9K
11:20 15.44 15.54 15.44 15.47 5,284.2K
11:25 15.48 15.50 15.44 15.50 4,148.6K
13:00 15.49 15.54 15.45 15.48 6,499.8K
13:05 15.49 15.64 15.48 15.53 8,530.5K
13:10 15.54 15.58 15.49 15.55 3,750.1K
13:15 15.55 15.56 15.51 15.55 2,796.2K
13:20 15.55 15.55 15.51 15.54 3,117.7K
13:25 15.54 15.65 15.52 15.64 5,664.3K
13:30 15.63 15.63 15.55 15.55 3,577.3K
13:35 15.55 15.60 15.50 15.55 2,149.2K
13:40 15.56 15.59 15.54 15.58 2,466.5K
13:45 15.58 15.63 15.58 15.59 3,519.6K
13:50 15.60 15.60 15.57 15.59 2,509.5K
13:55 15.60 15.60 15.51 15.52 2,928.9K
14:00 15.52 15.58 15.52 15.53 1,897.0K
14:05 15.54 15.57 15.53 15.56 1,833.9K
14:10 15.55 15.56 15.53 15.55 2,088.5K
14:15 15.55 15.64 15.55 15.62 5,223.1K
14:20 15.62 15.62 15.58 15.59 2,524.0K
14:25 15.59 15.59 15.55 15.57 1,955.6K
14:30 15.58 15.60 15.58 15.59 2,848.8K
14:35 15.60 15.62 15.59 15.60 2,951.4K
14:40 15.60 15.62 15.59 15.61 3,355.2K
14:45 15.61 15.63 15.61 15.62 4,426.0K
14:50 15.61 15.63 15.61 15.63 5,999.7K
14:55 15.63 15.64 15.62 15.64 2,867.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 15.15 15.30 15.01 15.20 82.4M
2025-09-26 15.42 15.62 15.24 15.24 97.9M
2025-09-25 15.62 15.73 15.38 15.62 119.7M
2025-09-24 14.75 15.70 14.71 15.64 199.8M
2025-09-23 15.18 15.22 14.55 14.92 157.4M
2025-09-22 15.69 15.70 15.12 15.30 174.3M
2025-09-19 15.58 16.13 15.44 15.62 256.1M
2025-09-18 15.32 15.99 15.11 15.47 293.3M
2025-09-17 15.10 15.45 14.91 15.23 141.0M
2025-09-16 15.02 15.19 14.88 15.11 100.6M
2025-09-15 15.10 15.35 14.81 15.09 133.2M
2025-09-12 15.20 15.35 14.95 14.97 136.7M
2025-09-11 14.70 15.21 14.55 15.19 131.8M
2025-09-10 14.79 14.90 14.60 14.74 65.8M
2025-09-09 14.90 15.03 14.67 14.81 96.5M
2025-09-08 15.10 15.29 14.83 15.02 158.7M
2025-09-05 13.88 14.80 13.74 14.72 169.0M
2025-09-04 14.32 14.50 13.51 13.80 124.3M
2025-09-03 14.54 14.66 14.20 14.28 91.6M
2025-09-02 15.11 15.11 14.37 14.52 147.4M
2025-09-01 15.32 15.55 15.09 15.11 136.6M
2025-08-29 15.51 15.55 14.97 15.13 155.5M
2025-08-28 14.92 15.44 14.80 15.34 221.3M
2025-08-27 15.60 15.95 15.27 15.35 253.2M
2025-08-26 14.69 16.14 14.59 15.70 331.9M
2025-08-25 14.90 15.18 14.58 14.76 207.9M
2025-08-22 14.31 14.96 14.24 14.69 276.5M
2025-08-21 15.29 15.29 14.34 14.42 419.5M
2025-08-20 13.37 14.43 13.33 14.43 220.2M
2025-08-19 13.17 13.25 13.09 13.12 63.8M
2025-08-18 12.96 13.29 12.94 13.15 96.5M
2025-08-15 12.70 12.91 12.67 12.91 55.4M
2025-08-14 12.97 13.03 12.68 12.73 73.5M
2025-08-13 12.95 12.99 12.87 12.95 49.1M
2025-08-12 13.00 13.02 12.84 12.95 47.2M
2025-08-11 12.60 13.10 12.58 12.99 93.7M
2025-08-08 12.73 12.74 12.57 12.57 37.4M
2025-08-07 12.72 12.89 12.66 12.77 59.0M
2025-08-06 12.60 12.73 12.50 12.72 45.7M
2025-08-05 12.55 12.68 12.53 12.59 36.4M
2025-08-04 12.70 12.92 12.49 12.57 61.8M
2025-08-01 12.46 12.89 12.46 12.68 66.3M
2025-07-31 12.70 12.75 12.42 12.50 40.5M
2025-07-30 12.82 12.84 12.60 12.70 36.4M
2025-07-29 12.78 12.84 12.67 12.82 37.5M
2025-07-28 12.88 12.92 12.75 12.81 34.5M
2025-07-25 12.76 12.96 12.65 12.83 49.4M
2025-07-24 12.49 12.76 12.47 12.76 63.5M
2025-07-23 12.54 12.67 12.49 12.49 44.8M
2025-07-22 12.51 12.56 12.44 12.55 36.5M
2025-07-21 12.50 12.52 12.42 12.51 32.9M
2025-07-18 12.55 12.59 12.39 12.49 36.7M
2025-07-17 12.32 12.53 12.30 12.53 32.5M
2025-07-16 12.47 12.48 12.31 12.34 23.8M
2025-07-15 12.42 12.50 12.32 12.43 24.3M
2025-07-14 12.51 12.56 12.44 12.45 20.9M
2025-07-11 12.53 12.62 12.49 12.53 28.9M
2025-07-10 12.50 12.65 12.46 12.53 35.6M
2025-07-09 12.43 12.51 12.33 12.50 30.4M
2025-07-08 12.13 12.53 12.11 12.44 42.6M
2025-07-07 12.16 12.19 12.09 12.11 15.6M
2025-07-04 12.29 12.31 12.14 12.15 25.7M
2025-07-03 12.24 12.33 12.22 12.32 16.8M
2025-07-02 12.40 12.41 12.21 12.25 20.5M
2025-07-01 12.40 12.43 12.31 12.35 19.4M
2025-06-30 12.25 12.42 12.24 12.42 29.4M
2025-06-27 12.23 12.26 12.15 12.19 19.7M
2025-06-26 12.28 12.31 12.14 12.15 25.2M
2025-06-25 12.19 12.26 12.10 12.25 26.9M
2025-06-24 12.05 12.19 12.04 12.19 21.5M
2025-06-23 11.79 12.05 11.77 12.04 18.0M
2025-06-20 11.80 11.97 11.80 11.83 14.9M
2025-06-19 12.06 12.10 11.91 11.93 17.3M
2025-06-18 11.93 12.07 11.90 12.05 18.9M
2025-06-17 11.90 11.97 11.85 11.94 13.8M
2025-06-16 11.89 11.99 11.85 11.90 14.0M
2025-06-13 12.08 12.12 11.90 11.91 19.0M
2025-06-12 12.08 12.13 12.03 12.08 14.8M
2025-06-11 11.96 12.15 11.96 12.08 19.5M
2025-06-10 12.18 12.20 11.89 11.97 31.7M
2025-06-09 12.21 12.25 12.16 12.18 19.4M
2025-06-06 12.29 12.29 12.16 12.16 16.2M
2025-06-05 12.23 12.32 12.21 12.25 19.2M
2025-06-04 12.11 12.26 12.11 12.23 20.9M
2025-06-03 12.30 12.35 12.11 12.13 39.3M
2025-05-30 12.59 12.63 12.37 12.43 23.3M
2025-05-29 12.55 12.66 12.48 12.63 22.7M
2025-05-28 12.65 12.69 12.45 12.53 25.4M
2025-05-27 12.83 12.91 12.61 12.66 26.4M
2025-05-26 12.68 12.87 12.67 12.79 30.1M
2025-05-23 12.76 12.85 12.67 12.68 39.7M
2025-05-22 12.86 13.08 12.75 12.78 75.5M
2025-05-21 12.87 12.97 12.62 12.74 36.0M
2025-05-20 12.63 12.77 12.58 12.69 27.8M
2025-05-19 12.42 12.65 12.39 12.63 30.2M
2025-05-16 12.40 12.54 12.39 12.44 19.6M
2025-05-15 12.59 12.63 12.40 12.45 26.3M
2025-05-14 12.50 12.65 12.47 12.58 28.9M
2025-05-13 12.67 12.70 12.43 12.52 28.0M
2025-05-12 12.50 12.68 12.41 12.58 34.5M
2025-05-09 12.59 12.59 12.36 12.38 23.6M
2025-05-08 12.49 12.61 12.46 12.60 29.9M
2025-05-07 12.50 12.55 12.33 12.54 44.8M
2025-05-06 12.36 12.55 12.30 12.38 39.1M
2025-04-30 12.11 12.35 12.11 12.29 31.0M
2025-04-29 12.15 12.22 12.08 12.12 21.2M
2025-04-28 12.19 12.33 12.17 12.21 35.7M
2025-04-25 12.08 12.18 12.05 12.10 21.5M
2025-04-24 12.16 12.18 11.90 12.09 29.3M
2025-04-23 12.17 12.27 12.14 12.18 23.5M
2025-04-22 12.06 12.26 12.02 12.17 31.4M
2025-04-21 11.82 12.17 11.72 12.12 33.0M
2025-04-18 11.70 11.86 11.62 11.82 16.4M
2025-04-17 11.69 11.80 11.66 11.70 19.2M
2025-04-16 11.81 11.87 11.59 11.76 25.6M
2025-04-15 11.80 11.90 11.75 11.88 28.9M
2025-04-14 12.01 12.02 11.76 11.83 43.9M
2025-04-11 11.20 11.88 11.15 11.78 69.1M
2025-04-10 11.21 11.46 11.14 11.26 49.5M
2025-04-09 10.49 10.93 10.23 10.87 56.5M
2025-04-08 10.50 10.81 10.40 10.61 49.0M
2025-04-07 11.00 11.29 10.64 10.64 53.1M
2025-04-03 11.87 12.00 11.77 11.82 22.5M
2025-04-02 11.94 12.04 11.94 11.97 14.7M
2025-04-01 11.89 12.05 11.84 11.99 21.2M
2025-03-31 12.10 12.14 11.75 11.89 34.9M
2025-03-28 12.28 12.31 12.12 12.12 20.1M
2025-03-27 12.21 12.37 12.09 12.28 24.7M
2025-03-26 12.30 12.39 12.26 12.27 21.6M
2025-03-25 12.29 12.36 12.20 12.33 24.0M
2025-03-24 12.40 12.44 12.10 12.31 38.4M
2025-03-21 12.56 12.64 12.34 12.40 39.9M
2025-03-20 12.72 12.75 12.57 12.58 29.6M
2025-03-19 12.86 12.94 12.65 12.68 39.2M
2025-03-18 13.02 13.07 12.83 12.87 56.2M
2025-03-17 12.84 13.05 12.68 12.89 79.9M
2025-03-14 12.80 12.84 12.60 12.79 67.2M
2025-03-13 12.81 13.04 12.51 12.77 105.4M
2025-03-12 12.28 13.10 12.26 12.77 120.9M
2025-03-11 12.16 12.33 12.07 12.28 34.5M
2025-03-10 12.33 12.40 12.19 12.27 32.5M
2025-03-07 12.53 12.54 12.30 12.37 43.0M
2025-03-06 12.37 12.59 12.36 12.55 49.8M
2025-03-05 12.45 12.50 12.25 12.32 29.4M
2025-03-04 12.28 12.51 12.15 12.46 42.8M
2025-03-03 12.32 12.60 12.22 12.32 42.4M
2025-02-28 12.50 12.67 12.22 12.25 62.9M
2025-02-27 12.59 12.75 12.35 12.51 56.7M
2025-02-26 12.58 12.64 12.50 12.57 47.2M
2025-02-25 12.52 12.74 12.47 12.59 47.8M
2025-02-24 12.67 12.88 12.48 12.74 66.3M
2025-02-21 12.61 12.72 12.50 12.68 70.1M
2025-02-20 12.42 12.94 12.34 12.60 118.0M
2025-02-19 11.97 12.39 11.97 12.38 49.6M
2025-02-18 12.30 12.35 11.95 11.98 40.5M
2025-02-17 12.28 12.37 12.18 12.26 43.0M
2025-02-14 12.19 12.30 12.15 12.29 35.8M
2025-02-13 12.28 12.44 12.21 12.22 57.0M
2025-02-12 12.05 12.28 11.96 12.28 51.8M
2025-02-11 12.18 12.20 11.98 12.06 32.0M
2025-02-10 12.12 12.21 12.05 12.18 38.9M
2025-02-07 12.05 12.28 11.98 12.11 61.5M
2025-02-06 11.66 12.03 11.65 12.03 47.5M
2025-02-05 11.60 11.83 11.59 11.74 35.3M
2025-01-27 11.67 11.72 11.46 11.46 22.8M
2025-01-24 11.38 11.66 11.37 11.65 26.9M
2025-01-23 11.75 11.81 11.50 11.50 32.0M
2025-01-22 11.54 11.60 11.44 11.56 20.7M
2025-01-21 11.67 11.70 11.52 11.60 22.1M
2025-01-20 11.68 11.75 11.58 11.63 26.6M
2025-01-17 11.45 11.74 11.41 11.61 31.1M
2025-01-16 11.47 11.63 11.36 11.49 28.2M
2025-01-15 11.57 11.57 11.38 11.41 25.9M
2025-01-14 11.18 11.57 11.05 11.57 46.4M
2025-01-13 10.94 11.13 10.89 11.08 33.2M
2025-01-10 11.37 11.53 11.03 11.04 39.7M
2025-01-09 11.53 11.62 11.39 11.41 34.8M
2025-01-08 11.65 11.65 11.22 11.54 35.6M
2025-01-07 11.45 11.70 11.44 11.69 29.2M
2025-01-06 11.49 11.58 11.32 11.43 29.0M
2025-01-03 11.74 11.89 11.47 11.48 42.2M
2025-01-02 12.17 12.17 11.60 11.72 53.6M