Sanan Optoelectronics

600703
🏛️ china →
15.58
Last Update: 2025-09-30
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 36.60 38.10 36.60 37.56 63.5M
2021-12-30 35.72 37.30 35.72 36.74 49.7M
2021-12-29 36.54 36.85 35.51 35.70 47.1M
2021-12-28 37.58 37.58 36.20 36.67 52.0M
2021-12-27 37.45 37.57 36.67 37.30 45.9M
2021-12-24 36.68 38.20 36.66 37.03 84.4M
2021-12-23 36.82 37.32 36.60 36.60 51.9M
2021-12-22 35.46 38.30 35.46 37.09 151.8M
2021-12-21 34.52 34.90 33.22 34.90 65.8M
2021-12-20 34.84 35.25 34.49 34.54 47.3M
2021-12-17 35.50 35.90 34.87 34.94 56.6M
2021-12-16 36.36 36.60 35.80 35.85 46.8M
2021-12-15 36.60 36.88 35.87 35.90 62.0M
2021-12-14 36.40 37.38 35.66 36.80 93.2M
2021-12-13 35.74 36.70 34.95 36.09 136.9M
2021-12-10 38.00 38.00 35.66 35.66 260.1M
2021-12-09 37.94 38.06 36.93 38.06 237.2M
2021-12-08 33.28 34.77 33.18 34.60 82.0M
2021-12-07 33.99 34.15 32.60 32.93 65.3M
2021-12-06 34.49 34.49 33.71 33.74 51.1M
2021-12-03 33.89 34.96 33.60 34.50 71.2M
2021-12-02 33.49 34.32 33.28 33.74 53.8M
2021-12-01 34.94 35.44 33.35 33.72 101.0M
2021-11-30 35.01 35.67 34.68 35.03 59.2M
2021-11-29 34.99 35.90 34.80 35.11 87.2M
2021-11-26 36.50 36.50 35.91 36.18 51.9M
2021-11-25 36.99 37.49 36.29 36.69 47.1M
2021-11-24 37.56 38.09 36.94 37.00 55.9M
2021-11-23 37.96 38.28 37.40 37.64 59.8M
2021-11-22 35.51 38.18 35.50 38.05 104.1M
2021-11-19 34.98 35.85 34.88 35.71 43.7M
2021-11-18 35.75 36.24 34.88 35.10 54.0M
2021-11-17 35.81 36.38 35.33 35.93 45.7M
2021-11-16 36.70 37.17 35.90 35.95 67.3M
2021-11-15 37.39 37.87 36.78 37.23 61.3M
2021-11-12 36.40 37.50 36.21 37.18 67.2M
2021-11-11 36.07 38.28 35.85 36.72 104.4M
2021-11-10 35.50 36.75 35.37 36.49 90.6M
2021-11-09 34.70 35.90 34.15 35.90 91.1M
2021-11-08 34.62 35.33 33.80 34.86 74.3M
2021-11-05 35.54 35.78 34.80 34.99 84.2M
2021-11-04 33.68 35.42 33.33 35.40 139.4M
2021-11-03 34.40 35.09 33.05 33.38 94.2M
2021-11-02 33.95 35.35 33.74 34.36 130.6M
2021-11-01 33.60 34.19 32.96 33.74 89.5M
2021-10-29 32.60 33.92 31.81 33.60 117.2M
2021-10-28 31.95 33.00 31.91 32.34 52.7M
2021-10-27 32.40 32.79 31.86 32.09 44.1M
2021-10-26 32.10 33.48 31.61 32.40 82.5M
2021-10-25 31.77 31.97 30.88 31.88 49.1M
2021-10-22 30.56 31.95 30.56 31.77 79.6M
2021-10-21 31.57 31.76 30.31 30.56 75.5M
2021-10-20 31.77 32.01 31.38 31.55 49.9M
2021-10-19 32.27 32.27 31.29 31.80 87.1M
2021-10-18 33.28 33.30 31.46 32.47 91.3M
2021-10-15 33.08 34.09 32.59 33.75 86.6M
2021-10-14 33.30 33.48 32.82 32.95 37.9M
2021-10-13 32.70 33.60 32.28 33.52 52.1M
2021-10-12 33.90 34.20 32.28 32.70 54.3M
2021-10-11 33.85 34.62 33.68 33.99 53.8M
2021-10-08 32.20 34.66 31.91 34.09 95.9M
2021-09-30 31.45 33.10 31.08 31.69 69.2M
2021-09-29 33.34 33.41 32.14 32.18 59.7M
2021-09-28 33.40 34.40 33.05 33.90 53.4M
2021-09-27 33.00 34.45 32.80 33.77 92.5M
2021-09-24 33.00 33.69 32.60 32.61 44.0M
2021-09-23 32.84 34.00 32.60 33.00 72.1M
2021-09-22 31.80 32.96 31.65 32.84 47.1M
2021-09-17 32.21 32.69 31.44 32.20 46.5M
2021-09-16 33.23 33.35 32.29 32.29 49.8M
2021-09-15 33.49 34.14 32.95 33.20 43.4M
2021-09-14 34.17 34.68 33.33 33.77 63.5M
2021-09-13 34.76 35.25 33.77 34.17 72.5M
2021-09-10 33.51 35.88 33.01 35.34 121.5M
2021-09-09 34.11 34.18 32.97 33.51 56.4M
2021-09-08 34.02 34.84 33.83 34.10 52.4M
2021-09-07 33.80 34.40 33.61 34.08 56.9M
2021-09-06 33.35 34.20 32.76 34.07 72.1M
2021-09-03 33.01 33.90 32.18 33.03 82.2M
2021-09-02 33.70 34.20 33.38 33.43 81.6M
2021-09-01 34.03 34.40 32.68 33.89 192.6M
2021-08-31 35.80 36.49 34.45 36.31 117.4M
2021-08-30 36.95 37.79 35.98 36.12 89.9M
2021-08-27 36.87 37.55 36.51 36.71 68.3M
2021-08-26 38.29 38.68 36.85 37.11 80.5M
2021-08-25 39.25 39.48 37.67 38.28 77.9M
2021-08-24 38.69 39.45 38.10 38.80 88.1M
2021-08-23 37.00 39.73 36.55 38.76 118.2M
2021-08-20 36.78 37.90 36.28 36.92 89.7M
2021-08-19 37.00 37.50 36.03 36.96 100.8M
2021-08-18 37.90 38.58 36.34 36.68 101.5M
2021-08-17 39.60 40.18 37.00 37.30 138.3M
2021-08-16 39.00 40.69 38.75 39.70 81.6M
2021-08-13 40.58 41.68 39.59 39.65 93.7M
2021-08-12 40.40 41.88 40.18 40.91 83.0M
2021-08-11 40.85 41.79 40.01 40.64 81.4M
2021-08-10 40.40 41.40 39.53 41.17 106.3M
2021-08-09 41.18 41.42 38.84 40.98 148.5M
2021-08-06 43.72 43.95 41.77 42.20 111.7M
2021-08-05 44.31 44.80 42.87 43.33 140.4M
2021-08-04 40.85 44.92 40.50 44.92 209.2M
2021-08-03 40.50 43.65 40.20 40.84 200.5M
2021-08-02 42.41 43.77 40.20 41.00 174.9M
2021-07-30 41.00 43.56 40.61 42.58 207.1M
2021-07-29 40.30 43.12 38.70 43.12 253.3M
2021-07-28 38.15 40.79 37.40 39.20 204.0M
2021-07-27 41.00 43.20 37.30 38.33 303.9M
2021-07-26 40.51 41.21 38.84 40.85 174.9M
2021-07-23 40.59 41.48 39.20 40.50 186.9M
2021-07-22 36.60 40.22 36.10 40.22 265.5M
2021-07-21 34.30 36.99 34.05 36.56 319.0M
2021-07-20 30.15 33.63 30.05 33.63 145.0M
2021-07-19 30.18 30.92 29.73 30.57 52.2M
2021-07-16 31.30 31.95 30.20 30.34 83.2M
2021-07-15 31.00 31.77 30.73 31.50 54.4M
2021-07-14 31.70 32.36 31.17 31.21 76.6M
2021-07-13 33.21 33.30 31.82 32.07 94.5M
2021-07-12 32.61 33.97 31.95 33.39 108.2M
2021-07-09 32.41 32.78 31.50 32.36 85.7M
2021-07-08 32.77 33.60 32.35 32.85 116.3M
2021-07-07 31.00 33.21 30.38 32.78 130.8M
2021-07-06 31.95 32.50 30.39 31.84 128.8M
2021-07-05 30.47 31.05 29.98 30.97 78.7M
2021-07-02 30.30 30.97 29.88 30.20 70.3M
2021-07-01 32.05 32.05 30.52 30.52 89.5M
2021-06-30 30.81 32.25 30.59 32.05 134.8M
2021-06-29 31.18 31.75 30.34 30.50 105.6M
2021-06-28 32.06 32.96 31.48 31.59 100.0M
2021-06-25 32.04 32.13 30.56 32.08 115.7M
2021-06-24 32.56 33.33 31.66 31.76 107.7M
2021-06-23 31.00 33.33 30.78 32.40 154.9M
2021-06-22 30.85 31.94 30.11 31.41 126.2M
2021-06-21 31.00 31.27 30.06 30.84 126.5M
2021-06-18 30.43 31.97 30.40 30.74 193.9M
2021-06-17 27.15 29.76 27.13 29.76 154.2M
2021-06-16 28.20 28.53 26.86 27.05 87.5M
2021-06-15 27.90 28.56 27.76 27.94 76.3M
2021-06-11 29.30 29.50 27.56 27.62 133.0M
2021-06-10 29.70 30.23 29.61 29.61 74.5M
2021-06-09 29.35 30.05 29.00 30.03 89.1M
2021-06-08 29.18 30.15 28.80 29.79 99.4M
2021-06-07 29.05 30.42 29.05 29.35 124.0M
2021-06-04 27.09 29.80 27.03 28.98 145.2M
2021-06-03 27.30 28.18 26.80 27.40 73.0M
2021-06-02 28.00 28.18 27.15 27.30 78.6M
2021-06-01 27.50 28.88 27.14 28.03 101.6M
2021-05-31 27.75 28.08 27.15 27.67 95.1M
2021-05-28 27.22 27.94 26.63 27.40 161.3M
2021-05-27 24.80 27.18 24.62 27.18 139.6M
2021-05-26 25.11 25.32 24.70 24.71 51.0M
2021-05-25 24.49 25.20 24.30 25.06 81.0M
2021-05-24 23.84 24.65 23.59 24.52 48.9M
2021-05-21 24.22 24.53 23.79 23.83 40.3M
2021-05-20 24.56 24.67 24.06 24.08 46.8M
2021-05-19 24.70 25.00 24.42 24.67 48.2M
2021-05-18 24.41 24.94 24.36 24.74 36.4M
2021-05-17 24.66 25.45 24.60 24.86 82.2M
2021-05-14 23.72 24.20 23.40 24.17 48.0M
2021-05-13 23.60 24.24 23.55 23.70 36.0M
2021-05-12 23.67 24.12 23.37 23.92 39.2M
2021-05-11 23.23 23.89 23.15 23.85 37.7M
2021-05-10 23.71 23.99 23.24 23.46 56.2M
2021-05-07 24.83 25.10 23.98 23.98 51.5M
2021-05-06 24.90 25.29 24.40 24.50 49.3M
2021-04-30 25.20 25.62 24.90 25.10 71.9M
2021-04-29 24.05 25.96 23.80 24.88 126.1M
2021-04-28 23.38 24.02 23.03 23.91 116.4M
2021-04-27 24.85 25.15 24.38 24.42 46.3M
2021-04-26 25.02 25.88 24.52 24.99 84.7M
2021-04-23 24.78 25.19 24.45 24.96 45.5M
2021-04-22 24.59 25.39 24.50 24.81 64.1M
2021-04-21 24.38 24.87 23.66 24.63 61.4M
2021-04-20 24.69 24.79 24.28 24.40 56.1M
2021-04-19 23.45 25.00 23.24 25.00 87.0M
2021-04-16 23.65 23.72 22.94 23.45 36.9M
2021-04-15 23.60 23.62 23.26 23.50 30.0M
2021-04-14 23.68 23.98 23.45 23.76 31.5M
2021-04-13 23.56 24.00 23.37 23.44 38.3M
2021-04-12 24.48 24.74 23.50 23.56 53.7M
2021-04-09 24.66 25.08 24.31 24.50 30.3M
2021-04-08 24.90 25.33 24.66 24.78 38.5M
2021-04-07 25.13 25.13 24.45 24.96 50.1M
2021-04-06 26.13 26.37 25.08 25.38 64.0M
2021-04-02 24.80 26.13 24.66 26.02 99.7M
2021-04-01 23.49 24.75 23.20 24.65 100.6M
2021-03-31 23.82 23.82 23.21 23.28 40.3M
2021-03-30 23.65 24.10 23.15 23.91 46.1M
2021-03-29 23.91 24.13 23.40 23.65 41.7M
2021-03-26 23.50 23.97 23.22 23.68 45.6M
2021-03-25 23.30 23.95 23.21 23.32 31.8M
2021-03-24 24.05 24.09 23.35 23.50 43.1M
2021-03-23 24.27 24.66 23.81 24.35 59.3M
2021-03-22 23.21 24.31 23.14 24.27 76.7M
2021-03-19 23.68 23.79 22.76 23.07 68.6M
2021-03-18 24.40 24.40 23.68 23.99 55.3M
2021-03-17 23.22 24.49 23.21 24.42 102.0M
2021-03-16 26.60 26.84 23.81 23.81 140.8M
2021-03-15 26.60 27.52 26.41 26.46 46.0M
2021-03-12 27.75 27.84 26.96 27.11 45.2M
2021-03-11 27.00 28.31 26.38 27.80 66.7M
2021-03-10 27.48 27.54 26.50 26.93 43.9M
2021-03-09 28.38 28.64 26.83 26.92 80.6M
2021-03-08 29.45 30.20 28.42 28.64 61.5M
2021-03-05 28.75 29.97 28.60 29.11 58.9M
2021-03-04 31.35 32.38 29.58 29.97 105.4M
2021-03-03 31.80 32.09 30.88 31.82 81.9M
2021-03-02 31.37 32.29 30.85 32.15 112.8M
2021-03-01 30.16 31.20 29.54 31.19 99.3M
2021-02-26 28.50 30.25 28.34 29.94 94.2M
2021-02-25 29.30 29.57 28.03 29.33 72.5M
2021-02-24 28.16 30.05 28.00 29.19 102.5M
2021-02-23 28.00 28.59 27.50 28.04 58.4M
2021-02-22 30.12 30.18 28.45 28.47 88.0M
2021-02-19 29.20 30.53 28.72 30.28 80.9M
2021-02-18 28.95 29.98 28.42 29.46 89.6M
2021-02-10 28.17 28.55 27.49 28.25 60.7M
2021-02-09 28.00 28.71 27.43 28.20 69.7M
2021-02-08 27.39 28.01 26.96 27.69 59.1M
2021-02-05 28.33 28.54 26.77 26.79 89.6M
2021-02-04 28.80 29.07 27.44 28.37 109.5M
2021-02-03 30.66 30.69 29.11 29.13 76.3M
2021-02-02 30.98 31.16 30.20 30.79 56.7M
2021-02-01 29.65 31.05 29.40 30.98 84.0M
2021-01-29 30.35 30.44 28.90 29.57 74.6M
2021-01-28 30.40 31.05 29.66 29.97 74.5M
2021-01-27 31.00 31.40 30.25 31.08 75.5M
2021-01-26 32.80 32.91 30.50 30.86 140.8M
2021-01-25 33.91 33.98 32.59 32.90 149.2M
2021-01-22 33.85 34.98 32.50 34.87 124.7M
2021-01-21 33.50 34.44 33.16 33.68 91.3M
2021-01-20 33.10 33.70 32.65 33.22 83.9M
2021-01-19 34.64 34.90 32.28 32.87 139.9M
2021-01-18 33.30 35.80 33.29 34.95 119.3M
2021-01-15 34.51 35.01 32.88 33.44 132.7M
2021-01-14 35.02 36.39 34.10 34.50 144.9M
2021-01-13 35.15 36.44 34.71 35.01 142.1M
2021-01-12 32.80 36.10 32.68 35.87 162.4M
2021-01-11 32.70 34.50 32.10 33.01 183.0M
2021-01-08 30.70 31.72 30.11 31.68 122.1M
2021-01-07 29.78 31.00 28.86 30.92 143.4M
2021-01-06 30.91 31.28 29.55 29.70 139.2M
2021-01-05 27.60 30.64 27.51 30.50 182.7M
2021-01-04 27.27 28.05 26.80 27.85 100.9M