Sanjiang Shopping Club

601116
🏛️ china →
14.03
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 14.44 14.45 14.10 14.14 5,849.5K
09:35 14.13 14.22 14.06 14.06 2,258.4K
09:40 14.05 14.17 14.02 14.12 1,480.1K
09:45 14.13 14.15 14.00 14.03 2,082.2K
09:50 14.05 14.08 14.00 14.00 1,189.6K
09:55 14.00 14.07 14.00 14.01 743.6K
10:00 14.01 14.12 14.00 14.09 692.6K
10:05 14.07 14.15 14.06 14.14 572.7K
10:10 14.14 14.17 14.08 14.10 495.1K
10:15 14.10 14.27 14.09 14.27 606.6K
10:20 14.26 14.36 14.22 14.24 786.6K
10:25 14.24 14.33 14.24 14.28 413.3K
10:30 14.28 14.29 14.22 14.25 314.6K
10:35 14.23 14.23 14.09 14.21 679.1K
10:40 14.21 14.22 14.17 14.20 263.7K
10:45 14.20 14.21 14.12 14.13 312.7K
10:50 14.14 14.19 14.13 14.17 151.8K
10:55 14.18 14.19 14.15 14.17 244.2K
11:00 14.17 14.19 14.16 14.19 102.2K
11:05 14.19 14.19 14.17 14.17 197.2K
11:10 14.19 14.20 14.17 14.20 201.8K
11:15 14.19 14.20 14.19 14.19 288.2K
11:20 14.20 14.28 14.20 14.27 293.2K
11:25 14.25 14.27 14.21 14.23 155.7K
13:00 14.24 14.79 14.23 14.51 2,388.5K
13:05 14.52 14.63 14.47 14.50 837.6K
13:10 14.46 14.53 14.43 14.51 426.2K
13:15 14.50 14.55 14.47 14.55 300.0K
13:20 14.55 14.57 14.51 14.53 350.0K
13:25 14.52 14.54 14.49 14.49 428.9K
13:30 14.47 14.48 14.43 14.44 296.1K
13:35 14.40 14.44 14.35 14.41 331.9K
13:40 14.42 14.44 14.40 14.42 217.7K
13:45 14.41 14.41 14.32 14.35 295.1K
13:50 14.34 14.37 14.32 14.33 250.2K
13:55 14.33 14.35 14.20 14.24 548.0K
14:00 14.23 14.33 14.23 14.31 260.4K
14:05 14.30 14.32 14.29 14.30 161.4K
14:10 14.29 14.31 14.23 14.26 300.5K
14:15 14.25 14.29 14.24 14.29 174.7K
14:20 14.29 14.30 14.26 14.27 192.5K
14:25 14.28 14.28 14.21 14.23 342.6K
14:30 14.23 14.29 14.22 14.22 418.1K
14:35 14.21 14.23 14.16 14.19 731.1K
14:40 14.19 14.22 14.18 14.18 425.1K
14:45 14.19 14.20 14.16 14.16 587.2K
14:50 14.16 14.16 14.05 14.07 1,157.7K
14:55 14.08 14.08 14.02 14.03 887.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 14.45 14.79 14.00 14.03 33.1M
2025-09-25 13.98 15.02 13.90 14.75 52.1M
2025-09-24 13.85 14.05 13.62 13.87 27.7M
2025-09-23 14.56 14.61 13.71 14.01 35.1M
2025-09-22 14.50 14.85 14.30 14.75 32.7M
2025-09-19 15.08 15.47 14.20 14.67 51.7M
2025-09-18 15.00 16.38 14.75 15.65 67.6M
2025-09-17 16.52 16.79 15.21 15.36 72.6M
2025-09-16 17.18 18.10 16.69 16.89 81.9M
2025-09-15 16.04 18.19 15.66 18.19 98.3M
2025-09-12 17.05 17.50 15.82 16.54 102.0M
2025-09-11 15.01 16.24 15.01 16.24 55.7M
2025-09-10 14.76 14.76 14.18 14.76 47.3M
2025-09-09 12.18 13.42 12.02 13.42 40.6M
2025-09-08 12.19 12.65 12.12 12.20 36.1M
2025-09-05 12.40 12.54 11.50 12.40 49.6M
2025-09-04 12.13 12.89 11.72 12.73 61.9M
2025-09-03 12.04 12.55 11.80 11.84 44.5M
2025-09-02 11.95 13.16 11.90 12.14 68.8M
2025-09-01 11.20 11.96 11.20 11.96 26.1M
2025-08-29 10.81 11.08 10.75 10.87 12.2M
2025-08-28 10.99 11.14 10.71 10.93 10.7M
2025-08-27 11.20 11.27 10.95 10.99 12.8M
2025-08-26 11.01 11.20 10.98 11.17 8.8M
2025-08-25 10.94 11.08 10.87 11.07 11.2M
2025-08-22 10.93 10.98 10.83 10.92 7.0M
2025-08-21 10.91 11.05 10.88 10.95 9.4M
2025-08-20 10.84 10.95 10.76 10.94 9.8M
2025-08-19 10.80 10.91 10.78 10.84 8.8M
2025-08-18 10.66 10.82 10.64 10.79 8.1M
2025-08-15 10.61 10.66 10.57 10.66 7.2M
2025-08-14 10.80 10.81 10.59 10.61 9.1M
2025-08-13 10.98 11.07 10.77 10.84 10.2M
2025-08-12 10.94 10.99 10.83 10.86 6.2M
2025-08-11 10.79 10.93 10.74 10.89 9.6M
2025-08-08 10.76 10.79 10.65 10.77 9.1M
2025-08-07 10.72 10.81 10.71 10.76 10.7M
2025-08-06 11.24 11.24 10.71 10.76 24.7M
2025-08-05 11.36 11.43 11.29 11.40 6.5M
2025-08-04 11.38 11.41 11.27 11.34 5.2M
2025-08-01 11.36 11.43 11.30 11.39 5.3M
2025-07-31 11.55 11.59 11.33 11.36 8.1M
2025-07-30 11.50 11.69 11.50 11.66 8.9M
2025-07-29 11.58 11.60 11.36 11.57 7.6M
2025-07-28 11.56 11.65 11.52 11.60 6.3M
2025-07-25 11.71 11.73 11.57 11.62 8.0M
2025-07-24 11.65 11.79 11.61 11.70 9.9M
2025-07-23 11.74 11.98 11.62 11.67 13.5M
2025-07-22 11.44 11.98 11.38 11.80 25.3M
2025-07-21 11.31 11.60 11.23 11.44 14.5M
2025-07-18 11.27 11.73 11.18 11.48 16.0M
2025-07-17 11.16 11.50 11.16 11.33 11.6M
2025-07-16 11.17 11.33 11.15 11.19 7.1M
2025-07-15 11.25 11.28 11.07 11.17 8.3M
2025-07-14 11.29 11.41 11.22 11.33 9.6M
2025-07-11 11.57 11.57 11.28 11.31 14.6M
2025-07-10 11.45 11.84 11.32 11.56 22.6M
2025-07-09 11.21 11.81 11.10 11.58 27.9M
2025-07-08 11.15 11.45 11.07 11.28 22.6M
2025-07-07 11.36 11.69 11.02 11.15 25.6M
2025-07-04 10.88 11.19 10.81 10.92 13.5M
2025-07-03 10.81 10.93 10.80 10.84 4.5M
2025-07-02 10.91 10.92 10.81 10.84 3.9M
2025-07-01 10.89 10.93 10.76 10.87 4.7M
2025-06-30 10.75 10.92 10.74 10.89 5.2M
2025-06-27 10.83 10.89 10.74 10.81 6.0M
2025-06-26 10.80 11.03 10.68 10.83 10.2M
2025-06-25 10.74 10.85 10.65 10.80 9.4M
2025-06-24 10.44 10.65 10.44 10.63 4.9M
2025-06-23 10.33 10.46 10.21 10.44 3.4M
2025-06-20 10.27 10.40 10.27 10.34 2.9M
2025-06-19 10.55 10.55 10.30 10.32 6.2M
2025-06-18 10.73 10.73 10.53 10.55 5.0M
2025-06-17 10.70 10.77 10.68 10.73 4.0M
2025-06-16 10.60 10.75 10.60 10.73 3.7M
2025-06-13 10.82 10.89 10.65 10.69 6.5M
2025-06-12 10.81 10.90 10.75 10.89 5.9M
2025-06-11 10.68 10.91 10.65 10.83 5.3M
2025-06-10 10.88 10.88 10.60 10.74 6.1M
2025-06-09 10.87 11.08 10.82 11.02 7.3M
2025-06-06 10.94 10.96 10.81 10.83 4.4M
2025-06-05 11.07 11.07 10.86 10.95 5.8M
2025-06-04 10.85 11.09 10.76 11.06 8.1M
2025-06-03 10.70 10.87 10.65 10.80 3.6M
2025-05-30 10.87 10.90 10.71 10.72 5.5M
2025-05-29 10.79 10.95 10.68 10.91 6.9M
2025-05-28 10.81 10.93 10.80 10.85 5.3M
2025-05-27 10.77 10.93 10.73 10.84 5.2M
2025-05-26 10.67 10.77 10.61 10.77 5.2M
2025-05-23 10.94 10.97 10.70 10.72 7.3M
2025-05-22 11.18 11.26 10.87 10.90 9.9M
2025-05-21 11.30 11.37 11.15 11.22 8.1M
2025-05-20 11.15 11.46 11.12 11.35 14.2M
2025-05-19 11.00 11.22 10.93 11.17 11.4M
2025-05-16 10.81 11.06 10.78 11.01 8.1M
2025-05-15 11.17 11.17 10.88 10.88 9.6M
2025-05-14 10.93 11.19 10.76 11.14 13.4M
2025-05-13 11.03 11.13 10.91 10.93 7.7M
2025-05-12 10.89 10.99 10.89 10.98 8.8M
2025-05-09 11.17 11.21 10.82 10.86 13.5M
2025-05-08 11.18 11.31 11.03 11.24 15.3M
2025-05-07 11.34 11.49 11.06 11.19 19.2M
2025-05-06 11.20 11.40 11.14 11.28 28.2M
2025-04-30 10.70 11.84 10.70 11.39 33.7M
2025-04-29 10.65 10.79 10.50 10.76 10.3M
2025-04-28 10.90 11.14 10.66 10.69 14.4M
2025-04-25 10.75 10.97 10.70 10.78 11.0M
2025-04-24 11.00 11.20 10.70 10.75 17.1M
2025-04-23 11.77 11.79 11.02 11.05 30.0M
2025-04-22 11.51 11.92 11.43 11.81 33.3M
2025-04-21 12.18 12.65 12.00 12.40 32.2M
2025-04-18 12.25 13.20 12.12 12.44 43.1M
2025-04-17 11.75 12.38 11.65 12.37 35.2M
2025-04-16 11.81 11.99 11.51 11.81 20.9M
2025-04-15 12.17 12.39 11.81 11.81 33.8M
2025-04-14 11.92 12.76 11.80 12.21 50.1M
2025-04-11 11.82 11.85 11.52 11.60 24.1M
2025-04-10 11.20 11.97 11.02 11.95 34.5M
2025-04-09 10.61 11.42 9.91 11.27 27.1M
2025-04-08 10.06 11.00 10.06 10.88 22.3M
2025-04-07 11.06 11.20 10.37 10.37 12.8M
2025-04-03 11.10 11.65 11.07 11.52 12.9M
2025-04-02 11.15 11.28 11.07 11.22 4.6M
2025-04-01 11.26 11.51 11.19 11.19 5.9M
2025-03-31 11.10 11.31 10.95 11.29 7.3M
2025-03-28 11.39 11.39 11.19 11.20 5.2M
2025-03-27 11.45 11.60 11.32 11.39 5.8M
2025-03-26 11.30 11.57 11.22 11.50 6.6M
2025-03-25 11.52 11.55 11.19 11.27 6.8M
2025-03-24 11.60 11.73 11.22 11.45 9.1M
2025-03-21 11.81 11.82 11.50 11.57 8.9M
2025-03-20 12.00 12.05 11.80 11.85 9.5M
2025-03-19 12.06 12.13 11.93 12.00 10.6M
2025-03-18 12.22 12.44 12.02 12.16 15.2M
2025-03-17 12.30 12.42 12.14 12.14 18.5M
2025-03-14 11.75 12.37 11.75 12.17 20.7M
2025-03-13 11.99 12.04 11.58 11.70 12.1M
2025-03-12 12.12 12.25 11.92 11.99 17.7M
2025-03-11 11.71 12.10 11.70 12.00 13.0M
2025-03-10 11.63 11.97 11.48 11.95 15.7M
2025-03-07 12.04 12.20 11.65 11.70 20.2M
2025-03-06 11.60 12.14 11.56 12.03 23.2M
2025-03-05 11.52 11.65 11.38 11.62 15.5M
2025-03-04 11.67 11.68 11.39 11.52 13.7M
2025-03-03 11.48 11.75 11.41 11.69 19.4M
2025-02-28 12.24 12.30 11.38 11.43 30.2M
2025-02-27 11.90 12.79 11.82 12.50 45.9M
2025-02-26 11.78 11.93 11.69 11.91 19.4M
2025-02-25 11.63 12.05 11.63 11.74 22.0M
2025-02-24 12.05 12.15 11.72 11.84 32.8M
2025-02-21 12.80 12.98 12.16 12.35 42.1M
2025-02-20 12.29 13.26 12.15 12.44 56.4M
2025-02-19 12.09 12.60 12.09 12.41 65.3M
2025-02-18 13.43 13.43 13.43 13.43 6.7M
2025-02-17 14.49 15.57 14.15 14.92 87.9M
2025-02-14 12.80 14.15 12.34 14.15 44.4M
2025-02-13 12.00 12.86 11.42 12.86 51.6M
2025-02-12 10.70 11.69 10.70 11.69 22.4M
2025-02-11 10.50 10.80 10.22 10.63 17.0M
2025-02-10 9.93 10.35 9.93 10.34 12.7M
2025-02-07 9.77 10.09 9.71 10.00 9.9M
2025-02-06 9.71 9.80 9.64 9.77 6.2M
2025-02-05 9.91 9.98 9.65 9.78 6.0M
2025-01-27 9.85 10.15 9.84 9.86 6.7M
2025-01-24 9.81 9.92 9.75 9.88 5.2M
2025-01-23 9.95 10.09 9.85 9.85 4.9M
2025-01-22 10.10 10.10 9.83 9.88 5.8M
2025-01-21 10.19 10.20 9.98 10.13 4.7M
2025-01-20 10.01 10.23 9.86 10.09 6.5M
2025-01-17 10.00 10.13 9.82 9.98 5.4M
2025-01-16 10.00 10.28 9.94 10.08 7.7M
2025-01-15 9.91 10.12 9.85 10.00 6.5M
2025-01-14 9.55 10.00 9.55 9.96 7.3M
2025-01-13 9.47 9.63 9.11 9.58 6.1M
2025-01-10 9.98 9.99 9.48 9.48 6.7M
2025-01-09 9.86 10.20 9.82 10.00 7.0M
2025-01-08 9.74 10.08 9.59 9.98 9.5M
2025-01-07 9.60 9.77 9.41 9.77 8.0M
2025-01-06 9.97 10.03 9.45 9.60 11.8M
2025-01-03 11.00 11.04 10.00 10.01 20.2M
2025-01-02 10.81 11.50 10.80 11.01 21.9M