Sanxia Paints A

000565
🏛️ china →
8.16
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
2021-12-31 6.68 6.77 6.58 6.67 5.1M
2021-12-30 6.84 6.86 6.62 6.69 9.9M
2021-12-29 6.81 6.94 6.66 6.84 8.8M
2021-12-28 6.95 7.03 6.75 6.81 15.3M
2021-12-27 6.55 7.28 6.42 7.04 26.6M
2021-12-24 6.36 6.65 6.27 6.62 13.5M
2021-12-23 6.45 6.50 6.35 6.38 6.3M
2021-12-22 6.58 6.64 6.40 6.42 9.1M
2021-12-21 6.54 6.80 6.50 6.62 12.7M
2021-12-20 6.45 6.77 6.35 6.65 13.9M
2021-12-17 6.52 6.55 6.39 6.46 5.7M
2021-12-16 6.41 6.52 6.36 6.50 7.3M
2021-12-15 6.43 6.63 6.34 6.41 11.4M
2021-12-14 6.40 6.40 6.28 6.34 8.0M
2021-12-13 6.46 6.53 6.34 6.44 8.4M
2021-12-10 6.49 6.59 6.44 6.53 8.3M
2021-12-09 6.36 6.63 6.29 6.57 13.1M
2021-12-08 6.27 6.43 6.09 6.37 12.0M
2021-12-07 6.37 6.42 6.13 6.27 11.7M
2021-12-06 6.17 6.55 6.13 6.37 14.9M
2021-12-03 6.16 6.23 6.08 6.18 6.7M
2021-12-02 6.13 6.33 6.06 6.16 12.1M
2021-12-01 5.96 6.14 5.87 6.12 11.0M
2021-11-30 5.92 6.16 5.92 5.98 18.1M
2021-11-29 5.65 5.84 5.55 5.80 5.2M
2021-11-26 5.73 5.75 5.68 5.72 2.7M
2021-11-25 5.66 5.78 5.66 5.75 4.3M
2021-11-24 5.70 5.70 5.59 5.66 4.5M
2021-11-23 5.71 5.75 5.67 5.69 3.1M
2021-11-22 5.71 5.76 5.64 5.70 3.9M
2021-11-19 5.60 5.71 5.50 5.70 5.1M
2021-11-18 5.66 5.69 5.59 5.60 3.1M
2021-11-17 5.49 5.67 5.46 5.62 5.9M
2021-11-16 5.58 5.65 5.48 5.51 2.5M
2021-11-15 5.50 5.62 5.49 5.58 2.9M
2021-11-12 5.48 5.51 5.40 5.50 2.8M
2021-11-11 5.37 5.53 5.37 5.45 3.0M
2021-11-10 5.38 5.42 5.30 5.41 3.4M
2021-11-09 5.44 5.44 5.31 5.40 2.7M
2021-11-08 5.35 5.47 5.33 5.38 2.9M
2021-11-05 5.29 5.41 5.23 5.34 3.8M
2021-11-04 5.19 5.32 5.16 5.31 3.6M
2021-11-03 5.22 5.22 5.11 5.18 3.5M
2021-11-02 5.46 5.46 5.14 5.19 5.5M
2021-11-01 5.40 5.48 5.36 5.42 3.9M
2021-10-29 5.32 5.47 5.26 5.39 3.6M
2021-10-28 5.38 5.43 5.18 5.29 5.6M
2021-10-27 5.59 5.60 5.32 5.37 6.5M
2021-10-26 5.78 5.79 5.58 5.59 4.1M
2021-10-25 5.76 5.79 5.71 5.75 2.4M
2021-10-22 5.80 5.85 5.69 5.72 3.7M
2021-10-21 5.80 5.91 5.77 5.80 4.2M
2021-10-20 5.80 5.85 5.73 5.77 2.8M
2021-10-19 5.93 5.93 5.81 5.83 2.9M
2021-10-18 5.78 5.92 5.76 5.88 4.2M
2021-10-15 5.85 5.89 5.76 5.81 2.6M
2021-10-14 5.94 5.95 5.81 5.86 2.2M
2021-10-13 5.87 5.95 5.75 5.92 2.7M
2021-10-12 6.07 6.07 5.83 5.87 4.0M
2021-10-11 6.09 6.11 5.95 6.02 3.7M
2021-10-08 5.98 6.07 5.89 6.04 5.4M
2021-09-30 5.81 5.91 5.76 5.85 3.8M
2021-09-29 5.97 6.03 5.69 5.74 6.8M
2021-09-28 6.04 6.10 5.90 5.99 6.5M
2021-09-27 6.35 6.41 5.99 6.04 13.2M
2021-09-24 7.14 7.19 6.43 6.43 23.5M
2021-09-23 7.32 7.55 7.12 7.14 14.5M
2021-09-22 7.19 7.39 7.10 7.31 12.4M
2021-09-17 7.19 7.56 7.15 7.35 22.4M
2021-09-16 7.58 7.60 7.13 7.14 36.0M
2021-09-15 6.89 7.58 6.80 7.58 32.5M
2021-09-14 7.15 7.15 6.82 6.89 8.7M
2021-09-13 6.94 7.16 6.85 7.12 9.1M
2021-09-10 7.25 7.26 6.85 6.91 11.1M
2021-09-09 7.21 7.31 7.05 7.19 12.5M
2021-09-08 6.94 7.27 6.86 7.24 13.9M
2021-09-07 6.72 6.93 6.61 6.90 9.5M
2021-09-06 6.70 6.85 6.56 6.69 7.2M
2021-09-03 6.96 7.09 6.70 6.76 8.9M
2021-09-02 6.72 6.99 6.62 6.96 9.1M
2021-09-01 7.10 7.12 6.64 6.72 11.4M
2021-08-31 6.91 7.08 6.78 7.04 11.3M
2021-08-30 6.96 6.98 6.81 6.85 7.5M
2021-08-27 7.00 7.07 6.84 6.96 8.4M
2021-08-26 6.89 7.30 6.81 7.05 14.1M
2021-08-25 6.80 6.93 6.72 6.89 7.6M
2021-08-24 6.55 6.96 6.53 6.80 9.7M
2021-08-23 6.37 6.62 6.35 6.57 7.9M
2021-08-20 6.40 6.46 6.25 6.37 5.7M
2021-08-19 6.53 6.56 6.33 6.40 8.3M
2021-08-18 6.56 6.67 6.49 6.54 8.9M
2021-08-17 6.92 6.96 6.53 6.58 15.1M
2021-08-16 6.92 7.13 6.81 6.88 17.5M
2021-08-13 6.51 7.06 6.48 6.91 18.6M
2021-08-12 6.62 6.71 6.50 6.54 8.1M
2021-08-11 6.61 6.77 6.53 6.63 10.3M
2021-08-10 6.53 6.73 6.52 6.61 10.7M
2021-08-09 6.35 6.58 6.30 6.56 9.7M
2021-08-06 6.36 6.47 6.30 6.36 6.1M
2021-08-05 6.47 6.53 6.32 6.36 8.4M
2021-08-04 6.50 6.57 6.37 6.47 9.9M
2021-08-03 6.44 6.75 6.40 6.49 11.9M
2021-08-02 6.30 6.75 6.26 6.50 18.6M
2021-07-30 5.82 6.39 5.82 6.37 19.7M
2021-07-29 5.87 6.02 5.86 5.88 6.5M
2021-07-28 5.92 5.93 5.53 5.84 10.5M
2021-07-27 6.06 6.12 5.78 5.80 9.6M
2021-07-26 6.04 6.18 5.90 6.07 7.8M
2021-07-23 6.03 6.21 6.01 6.09 9.6M
2021-07-22 6.01 6.17 6.00 6.09 8.8M
2021-07-21 6.05 6.09 5.92 6.02 6.6M
2021-07-20 5.85 6.05 5.68 6.00 8.5M
2021-07-19 6.02 6.07 5.84 5.85 7.7M
2021-07-16 5.95 6.05 5.89 6.02 8.5M
2021-07-15 5.80 5.97 5.75 5.91 8.9M
2021-07-14 5.80 5.85 5.76 5.80 5.0M
2021-07-13 5.79 6.00 5.75 5.84 8.3M
2021-07-12 5.56 5.80 5.52 5.77 10.5M
2021-07-09 5.47 5.53 5.30 5.53 3.8M
2021-07-08 5.37 5.53 5.34 5.44 4.7M
2021-07-07 5.39 5.42 5.33 5.38 2.4M
2021-07-06 5.36 5.41 5.33 5.38 2.3M
2021-07-05 5.33 5.38 5.30 5.36 2.4M
2021-07-02 5.29 5.38 5.23 5.30 2.9M
2021-07-01 5.55 5.55 5.28 5.32 5.9M
2021-06-30 5.40 5.54 5.37 5.52 4.5M
2021-06-29 5.39 5.47 5.38 5.43 3.4M
2021-06-28 5.49 5.49 5.32 5.39 4.5M
2021-06-25 5.48 5.48 5.39 5.42 4.7M
2021-06-24 5.56 5.60 5.44 5.45 6.9M
2021-06-23 5.76 5.77 5.60 5.62 7.1M
2021-06-22 5.82 5.86 5.76 5.78 3.4M
2021-06-21 5.76 5.88 5.73 5.80 4.6M
2021-06-18 5.68 5.82 5.58 5.81 5.8M
2021-06-17 5.68 5.73 5.58 5.70 4.0M
2021-06-16 5.66 5.69 5.59 5.68 3.2M
2021-06-15 5.65 5.75 5.55 5.69 5.3M
2021-06-11 5.81 5.83 5.61 5.62 7.0M
2021-06-10 5.94 5.95 5.77 5.81 8.6M
2021-06-09 5.90 6.07 5.77 6.00 10.2M
2021-06-08 6.05 6.18 5.86 5.90 9.5M
2021-06-07 6.15 6.41 5.96 6.07 16.7M
2021-06-04 5.85 6.17 5.82 6.15 18.5M
2021-06-03 5.77 6.00 5.73 5.89 10.8M
2021-06-02 5.92 6.13 5.76 5.77 12.5M
2021-06-01 5.80 5.93 5.72 5.91 9.9M
2021-05-31 5.69 5.83 5.56 5.81 8.4M
2021-05-28 5.84 5.89 5.63 5.69 8.3M
2021-05-27 5.71 5.94 5.68 5.84 12.7M
2021-05-26 5.69 5.76 5.66 5.71 7.2M
2021-05-25 5.68 5.83 5.62 5.76 10.8M
2021-05-24 5.81 5.85 5.65 5.70 9.3M
2021-05-21 5.77 5.95 5.71 5.82 13.4M
2021-05-20 5.67 6.09 5.31 5.80 23.3M
2021-05-19 5.80 5.94 5.52 5.80 34.8M
2021-05-18 5.17 5.64 5.15 5.64 15.7M
2021-05-17 5.30 5.30 5.11 5.13 5.5M
2021-05-14 5.34 5.36 5.25 5.28 4.8M
2021-05-13 5.37 5.44 5.33 5.34 4.2M
2021-05-12 5.28 5.42 5.22 5.42 6.0M
2021-05-11 5.32 5.35 5.23 5.28 4.6M
2021-05-10 5.24 5.39 5.23 5.35 5.7M
2021-05-07 5.13 5.35 5.11 5.27 6.7M
2021-05-06 5.03 5.16 5.01 5.13 3.5M
2021-04-30 5.16 5.17 4.99 5.04 5.0M
2021-04-29 5.21 5.21 5.11 5.16 4.2M
2021-04-28 5.16 5.24 5.12 5.17 3.3M
2021-04-27 5.26 5.26 5.15 5.19 2.5M
2021-04-26 5.20 5.28 5.17 5.20 3.0M
2021-04-23 5.30 5.31 5.13 5.16 5.5M
2021-04-22 5.36 5.42 5.31 5.31 4.1M
2021-04-21 5.34 5.41 5.23 5.39 5.9M
2021-04-20 5.40 5.40 5.31 5.32 4.8M
2021-04-19 5.37 5.47 5.35 5.36 5.9M
2021-04-16 5.28 5.42 5.20 5.37 6.1M
2021-04-15 5.44 5.52 5.24 5.24 6.9M
2021-04-14 5.42 5.51 5.42 5.44 5.9M
2021-04-13 5.69 5.70 5.46 5.48 8.9M
2021-04-12 5.44 6.00 5.36 5.77 15.2M
2021-04-09 5.53 5.74 5.46 5.48 11.8M
2021-04-08 5.68 6.03 5.56 5.65 19.6M
2021-04-07 5.45 5.57 5.38 5.49 9.9M
2021-04-06 5.41 5.51 5.36 5.41 12.5M
2021-04-02 5.37 5.70 5.37 5.54 19.8M
2021-04-01 6.80 6.80 5.96 5.96 40.1M
2021-03-31 6.01 6.62 5.96 6.62 57.4M
2021-03-30 6.07 6.35 6.02 6.02 16.8M
2021-03-29 5.94 6.30 5.82 6.30 18.1M
2021-03-26 5.50 5.94 5.36 5.94 21.3M
2021-03-25 5.35 5.81 5.32 5.79 37.2M
2021-03-24 5.30 5.54 5.21 5.47 15.7M
2021-03-23 5.60 5.66 5.27 5.40 22.8M
2021-03-22 5.85 6.15 5.61 5.75 32.3M
2021-03-19 5.60 5.86 5.52 5.86 42.5M
2021-03-18 5.38 5.55 5.15 5.33 22.3M
2021-03-17 4.87 5.36 4.77 5.36 11.5M
2021-03-16 4.55 4.87 4.50 4.87 8.9M
2021-03-15 4.46 4.56 4.40 4.54 2.8M
2021-03-12 4.46 4.49 4.42 4.46 1.4M
2021-03-11 4.40 4.47 4.30 4.46 1.5M
2021-03-10 4.49 4.56 4.35 4.36 1.9M
2021-03-09 4.58 4.62 4.36 4.49 3.6M
2021-03-08 4.63 4.70 4.56 4.60 2.8M
2021-03-05 4.51 4.69 4.51 4.64 3.8M
2021-03-04 4.54 4.63 4.52 4.53 2.5M
2021-03-03 4.40 4.61 4.40 4.58 3.3M
2021-03-02 4.47 4.51 4.40 4.41 1.4M
2021-03-01 4.35 4.47 4.35 4.46 1.7M
2021-02-26 4.39 4.43 4.34 4.38 1.4M
2021-02-25 4.50 4.51 4.39 4.43 2.1M
2021-02-24 4.48 4.56 4.42 4.47 2.5M
2021-02-23 4.40 4.49 4.39 4.45 3.1M
2021-02-22 4.38 4.53 4.36 4.43 4.3M
2021-02-19 4.22 4.38 4.22 4.37 3.7M
2021-02-18 4.06 4.23 4.06 4.23 2.4M
2021-02-10 4.02 4.07 4.00 4.04 1.0M
2021-02-09 3.94 4.03 3.93 4.02 1.2M
2021-02-08 3.93 3.99 3.90 3.94 1.2M
2021-02-05 3.93 4.03 3.88 3.93 1.5M
2021-02-04 3.96 3.98 3.86 3.93 1.8M
2021-02-03 4.09 4.09 3.97 3.99 2.0M
2021-02-02 4.10 4.15 4.05 4.08 1.9M
2021-02-01 4.08 4.14 4.08 4.10 1.2M
2021-01-29 4.19 4.21 4.08 4.10 2.5M
2021-01-28 4.18 4.26 4.15 4.19 1.3M
2021-01-27 4.21 4.24 4.17 4.20 1.2M
2021-01-26 4.25 4.25 4.15 4.20 1.4M
2021-01-25 4.28 4.30 4.19 4.20 1.8M
2021-01-22 4.37 4.37 4.23 4.28 2.8M
2021-01-21 4.43 4.43 4.37 4.37 2.0M
2021-01-20 4.37 4.43 4.35 4.40 1.3M
2021-01-19 4.36 4.43 4.32 4.40 2.0M
2021-01-18 4.35 4.44 4.34 4.36 2.1M
2021-01-15 4.19 4.36 4.19 4.34 2.9M
2021-01-14 4.11 4.21 4.11 4.18 2.0M
2021-01-13 4.25 4.26 4.10 4.15 3.1M
2021-01-12 4.22 4.32 4.21 4.24 2.0M
2021-01-11 4.42 4.42 4.19 4.22 3.8M
2021-01-08 4.44 4.51 4.30 4.42 3.1M
2021-01-07 4.62 4.62 4.40 4.45 4.8M
2021-01-06 4.71 4.71 4.63 4.65 2.2M
2021-01-05 4.75 4.78 4.67 4.70 2.7M
2021-01-04 4.77 4.78 4.70 4.77 2.7M