SGSG Science Zhuhai

300561
🏛️ china →
15.49
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 11.45 11.49 11.25 11.30 4.7M
2021-12-30 11.19 11.45 11.13 11.36 6.0M
2021-12-29 11.16 11.25 11.02 11.16 3.9M
2021-12-28 10.94 11.47 10.81 11.18 5.6M
2021-12-27 10.81 10.97 10.67 10.91 2.5M
2021-12-24 11.12 11.26 10.80 10.87 4.8M
2021-12-23 11.42 11.42 11.10 11.12 5.0M
2021-12-22 11.27 11.68 11.18 11.38 6.0M
2021-12-21 11.12 11.35 11.11 11.27 4.4M
2021-12-20 11.07 11.30 10.96 11.08 5.1M
2021-12-17 11.40 11.42 10.96 11.12 6.4M
2021-12-16 11.19 11.31 11.03 11.27 5.8M
2021-12-15 11.11 11.29 11.03 11.13 7.0M
2021-12-14 10.76 11.20 10.73 11.11 8.0M
2021-12-13 10.62 10.92 10.57 10.85 4.5M
2021-12-10 10.66 10.74 10.57 10.63 2.8M
2021-12-09 10.75 10.89 10.67 10.72 3.4M
2021-12-08 10.68 10.76 10.56 10.75 2.6M
2021-12-07 10.71 10.84 10.48 10.68 4.0M
2021-12-06 10.91 10.96 10.62 10.64 4.3M
2021-12-03 10.95 11.18 10.92 10.96 4.1M
2021-12-02 11.17 11.25 10.92 10.93 5.6M
2021-12-01 11.05 11.33 10.99 11.21 9.0M
2021-11-30 10.61 11.16 10.56 11.05 12.3M
2021-11-29 10.59 10.69 10.47 10.50 6.0M
2021-11-26 10.68 11.21 10.32 10.84 13.0M
2021-11-25 10.65 10.78 10.59 10.68 3.4M
2021-11-24 10.64 10.70 10.51 10.61 2.6M
2021-11-23 10.66 10.69 10.50 10.64 2.2M
2021-11-22 10.65 10.75 10.52 10.66 2.7M
2021-11-19 10.58 10.72 10.52 10.68 2.7M
2021-11-18 10.77 10.82 10.47 10.48 3.3M
2021-11-17 10.63 10.76 10.53 10.70 2.3M
2021-11-16 10.79 10.79 10.50 10.53 3.2M
2021-11-15 10.52 10.74 10.45 10.72 4.0M
2021-11-12 10.37 10.51 10.36 10.51 2.9M
2021-11-11 10.26 10.46 10.26 10.41 2.9M
2021-11-10 10.30 10.43 10.22 10.37 3.6M
2021-11-09 10.02 10.36 10.00 10.25 3.7M
2021-11-08 10.05 10.09 9.87 10.02 2.7M
2021-11-05 10.07 10.23 9.99 10.10 2.7M
2021-11-04 9.92 10.09 9.90 10.05 1.6M
2021-11-03 9.81 10.04 9.81 9.98 1.8M
2021-11-02 9.94 10.04 9.70 9.81 1.9M
2021-11-01 9.92 10.13 9.89 9.95 1.6M
2021-10-29 9.76 9.95 9.65 9.93 1.8M
2021-10-28 9.85 9.98 9.58 9.66 2.3M
2021-10-27 10.20 10.21 9.82 9.85 3.1M
2021-10-26 10.27 10.33 10.14 10.18 2.1M
2021-10-25 10.20 10.34 10.16 10.28 1.7M
2021-10-22 10.12 10.42 10.12 10.25 2.2M
2021-10-21 10.60 10.62 10.37 10.40 2.8M
2021-10-20 10.73 10.99 10.63 10.66 4.7M
2021-10-19 10.42 10.59 10.41 10.55 2.0M
2021-10-18 10.39 10.50 10.30 10.40 2.1M
2021-10-15 10.66 10.74 10.42 10.43 2.3M
2021-10-14 10.60 10.78 10.41 10.68 2.4M
2021-10-13 10.55 10.66 10.42 10.63 1.4M
2021-10-12 10.78 10.78 10.38 10.51 2.1M
2021-10-11 10.60 10.90 10.60 10.80 2.5M
2021-10-08 10.48 10.84 10.48 10.70 3.8M
2021-09-30 10.45 10.46 10.30 10.39 1.8M
2021-09-29 10.46 10.65 10.25 10.28 3.5M
2021-09-28 10.21 11.04 10.08 10.78 7.3M
2021-09-27 10.60 10.72 9.99 10.19 4.0M
2021-09-24 10.75 10.84 10.55 10.55 3.1M
2021-09-23 10.57 10.77 10.57 10.75 3.3M
2021-09-22 10.37 10.59 10.37 10.57 2.2M
2021-09-17 10.65 10.79 10.38 10.48 4.1M
2021-09-16 10.79 10.94 10.65 10.66 3.7M
2021-09-15 10.94 10.97 10.73 10.80 4.9M
2021-09-14 11.28 11.37 10.89 10.97 6.1M
2021-09-13 11.15 11.25 10.82 11.24 6.2M
2021-09-10 11.42 11.57 11.20 11.39 5.6M
2021-09-09 11.67 11.70 11.40 11.41 6.3M
2021-09-08 11.64 11.85 11.56 11.68 7.7M
2021-09-07 11.50 11.95 11.47 11.63 8.9M
2021-09-06 12.00 12.17 11.55 11.63 8.8M
2021-09-03 11.62 11.93 11.45 11.59 8.4M
2021-09-02 11.34 11.89 11.06 11.71 12.9M
2021-09-01 11.25 11.48 10.78 11.42 9.3M
2021-08-31 11.10 11.32 10.88 11.22 6.6M
2021-08-30 11.40 11.65 11.08 11.18 5.3M
2021-08-27 11.90 11.90 11.17 11.27 8.0M
2021-08-26 12.46 12.75 11.73 11.85 10.3M
2021-08-25 12.91 13.09 12.42 12.45 6.9M
2021-08-24 12.52 13.04 12.36 12.91 7.9M
2021-08-23 12.14 12.71 12.14 12.56 7.4M
2021-08-20 12.50 13.30 12.32 12.39 8.3M
2021-08-19 13.36 13.53 12.51 12.63 14.3M
2021-08-18 12.66 14.13 12.20 13.38 17.6M
2021-08-17 12.91 12.96 12.40 12.48 6.9M
2021-08-16 12.85 13.15 12.74 12.93 6.1M
2021-08-13 12.72 13.06 12.62 13.00 7.9M
2021-08-12 12.45 12.97 12.45 12.75 7.4M
2021-08-11 12.54 12.75 12.31 12.50 5.1M
2021-08-10 12.14 12.70 12.09 12.50 8.1M
2021-08-09 12.00 12.36 11.98 12.19 5.5M
2021-08-06 12.25 12.42 11.94 12.04 6.2M
2021-08-05 12.10 12.29 12.08 12.16 6.6M
2021-08-04 11.81 12.38 11.81 12.20 9.8M
2021-08-03 11.23 12.43 11.15 11.93 14.2M
2021-08-02 10.59 11.48 10.50 11.33 9.5M
2021-07-30 10.42 10.73 10.32 10.66 7.5M
2021-07-29 10.20 10.84 10.15 10.51 8.2M
2021-07-28 11.00 11.00 9.90 10.42 15.0M
2021-07-27 12.18 12.77 12.18 12.38 9.9M
2021-07-26 12.52 13.05 12.26 12.29 11.1M
2021-07-23 12.28 12.90 12.11 12.66 13.4M
2021-07-22 12.49 12.49 12.10 12.38 7.6M
2021-07-21 12.33 12.49 12.17 12.26 7.8M
2021-07-20 11.79 12.58 11.60 12.30 11.5M
2021-07-19 11.60 11.89 11.40 11.79 5.1M
2021-07-16 11.50 11.72 11.50 11.61 3.5M
2021-07-15 11.87 11.92 11.40 11.55 5.1M
2021-07-14 12.20 12.25 11.90 11.90 4.6M
2021-07-13 12.13 12.39 12.07 12.25 7.1M
2021-07-12 11.73 12.18 11.69 12.12 8.1M
2021-07-09 11.90 11.95 11.52 11.70 5.4M
2021-07-08 11.82 12.11 11.73 11.99 5.7M
2021-07-07 11.79 11.97 11.69 11.94 3.9M
2021-07-06 11.73 11.93 11.62 11.86 3.7M
2021-07-05 11.60 12.15 11.58 11.85 5.2M
2021-07-02 11.40 11.83 11.40 11.58 4.2M
2021-07-01 12.41 12.45 11.43 11.50 9.4M
2021-06-30 12.10 12.54 12.10 12.42 5.7M
2021-06-29 12.15 12.55 12.06 12.19 6.0M
2021-06-28 12.22 12.38 12.10 12.14 4.9M
2021-06-25 12.15 12.40 12.09 12.22 4.8M
2021-06-24 13.02 13.02 12.24 12.25 8.7M
2021-06-23 12.74 12.92 12.45 12.79 8.3M
2021-06-22 13.09 13.26 12.75 12.78 13.5M
2021-06-21 12.58 13.45 12.52 13.34 19.6M
2021-06-18 12.10 12.86 11.84 12.78 17.8M
2021-06-17 12.20 12.20 11.68 12.02 9.1M
2021-06-16 12.44 12.46 11.87 12.15 9.7M
2021-06-15 12.60 12.69 12.24 12.46 11.2M
2021-06-11 12.04 13.16 12.04 12.70 20.0M
2021-06-10 11.57 12.55 11.47 12.18 17.3M
2021-06-09 11.62 11.70 11.36 11.46 6.8M
2021-06-08 11.40 11.68 11.25 11.61 11.7M
2021-06-07 11.02 11.44 11.02 11.32 7.5M
2021-06-04 11.05 11.06 10.79 10.92 4.7M
2021-06-03 11.14 11.27 11.06 11.06 4.1M
2021-06-02 11.35 11.45 11.10 11.10 4.6M
2021-06-01 11.17 11.48 11.07 11.34 6.8M
2021-05-31 11.13 11.21 11.06 11.16 4.4M
2021-05-28 11.39 11.39 10.99 11.19 5.1M
2021-05-27 11.12 11.29 11.05 11.27 5.4M
2021-05-26 11.09 11.33 11.05 11.12 6.9M
2021-05-25 10.81 11.52 10.62 11.22 10.5M
2021-05-24 10.55 10.75 10.47 10.73 3.6M
2021-05-21 10.37 10.61 10.37 10.58 3.3M
2021-05-20 10.45 10.47 10.30 10.36 2.1M
2021-05-19 10.55 10.59 10.33 10.40 2.9M
2021-05-18 10.50 10.68 10.47 10.60 2.2M
2021-05-17 10.82 10.84 10.57 10.59 3.5M
2021-05-14 10.58 10.82 10.46 10.80 4.3M
2021-05-13 10.65 10.77 10.55 10.58 2.6M
2021-05-12 10.66 10.72 10.52 10.72 2.7M
2021-05-11 10.52 10.90 10.52 10.72 3.5M
2021-05-10 10.81 10.84 10.59 10.69 3.5M
2021-05-07 10.41 10.64 10.35 10.58 3.4M
2021-05-06 10.31 10.47 10.24 10.41 2.1M
2021-04-30 10.44 10.59 10.18 10.22 3.6M
2021-04-29 10.47 10.69 10.46 10.52 2.6M
2021-04-28 10.73 10.77 10.46 10.58 3.3M
2021-04-27 10.72 10.91 10.62 10.82 3.2M
2021-04-26 10.75 10.92 10.55 10.79 3.6M
2021-04-23 11.08 11.12 10.57 10.68 7.2M
2021-04-22 11.12 11.25 10.92 11.16 5.5M
2021-04-21 11.23 11.43 11.05 11.05 5.5M
2021-04-20 11.37 11.51 11.18 11.22 7.0M
2021-04-19 11.40 11.62 11.39 11.52 7.1M
2021-04-16 11.15 11.65 11.05 11.62 11.1M
2021-04-15 11.14 11.57 11.06 11.15 6.4M
2021-04-14 11.00 11.29 10.79 11.23 5.0M
2021-04-13 10.92 11.22 10.85 11.03 3.8M
2021-04-12 10.92 11.29 10.92 10.92 4.6M
2021-04-09 11.31 11.44 10.93 10.99 5.4M
2021-04-08 11.42 11.51 11.19 11.33 5.4M
2021-04-07 11.45 11.65 11.39 11.52 6.5M
2021-04-06 11.91 12.15 11.58 11.65 11.2M
2021-04-02 11.27 11.57 11.10 11.50 7.3M
2021-04-01 11.31 11.34 11.05 11.11 4.0M
2021-03-31 11.09 11.65 11.01 11.34 6.8M
2021-03-30 11.32 11.44 11.02 11.15 6.6M
2021-03-29 11.55 11.89 11.32 11.40 8.5M
2021-03-26 11.40 11.65 11.36 11.55 8.6M
2021-03-25 11.04 11.91 10.97 11.55 14.1M
2021-03-24 11.02 11.35 10.92 11.05 9.1M
2021-03-23 10.60 11.77 10.52 11.15 15.4M
2021-03-22 10.56 10.72 10.50 10.65 3.2M
2021-03-19 10.73 10.77 10.55 10.55 3.6M
2021-03-18 10.90 10.95 10.62 10.63 4.3M
2021-03-17 10.76 10.94 10.58 10.90 5.4M
2021-03-16 10.63 10.86 10.46 10.84 5.2M
2021-03-15 10.92 11.05 10.49 10.61 5.1M
2021-03-12 11.18 11.28 10.70 10.88 5.7M
2021-03-11 10.61 11.61 10.60 10.99 10.5M
2021-03-10 10.92 11.00 10.31 10.36 6.1M
2021-03-09 11.49 11.58 10.62 10.66 7.9M
2021-03-08 11.73 11.95 11.42 11.49 5.6M
2021-03-05 11.25 11.81 11.25 11.69 6.4M
2021-03-04 11.86 12.00 11.45 11.52 9.0M
2021-03-03 11.92 12.12 11.74 11.99 9.0M
2021-03-02 11.92 12.55 11.69 12.21 13.6M
2021-03-01 11.55 11.91 11.54 11.79 7.2M
2021-02-26 11.46 11.71 11.39 11.51 6.7M
2021-02-25 11.62 12.00 11.39 11.65 10.1M
2021-02-24 11.44 12.22 11.38 11.75 11.9M
2021-02-23 11.25 11.75 11.23 11.45 7.7M
2021-02-22 11.53 12.02 11.39 11.44 12.1M
2021-02-19 11.11 11.53 11.03 11.44 10.7M
2021-02-18 10.69 11.85 10.60 11.34 14.0M
2021-02-10 10.42 10.50 10.19 10.34 5.5M
2021-02-09 10.29 10.76 10.02 10.33 6.8M
2021-02-08 10.14 10.23 9.83 9.85 4.0M
2021-02-05 10.21 10.43 10.00 10.02 4.7M
2021-02-04 10.62 10.64 10.04 10.19 5.7M
2021-02-03 10.95 10.99 10.49 10.53 6.4M
2021-02-02 11.15 11.26 10.85 11.03 5.8M
2021-02-01 11.32 11.52 11.00 11.05 6.8M
2021-01-29 11.95 12.09 11.12 11.22 9.7M
2021-01-28 11.79 12.35 11.68 11.75 9.3M
2021-01-27 12.28 12.42 11.83 11.95 9.4M
2021-01-26 12.08 12.57 11.91 12.45 12.8M
2021-01-25 12.34 12.59 11.95 12.08 13.3M
2021-01-22 13.16 13.24 12.43 12.49 22.2M
2021-01-21 11.49 13.49 11.49 13.49 18.6M
2021-01-20 11.29 11.42 11.09 11.25 4.6M
2021-01-19 11.54 11.54 11.19 11.36 6.1M
2021-01-18 10.83 11.45 10.83 11.28 7.2M
2021-01-15 10.57 10.89 10.50 10.82 6.2M
2021-01-14 10.57 10.91 10.23 10.49 6.1M
2021-01-13 10.97 10.98 10.39 10.46 6.1M
2021-01-12 10.89 11.17 10.65 10.85 6.1M
2021-01-11 11.39 11.65 10.80 10.82 6.8M
2021-01-08 11.40 11.74 10.92 11.37 7.8M
2021-01-07 12.35 12.45 11.23 11.45 8.4M
2021-01-06 12.58 12.68 12.00 12.19 5.8M
2021-01-05 12.78 12.89 12.46 12.68 5.2M
2021-01-04 12.58 12.95 12.58 12.83 5.5M