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
2025-09-30 15.50 15.87 15.45 15.49 11.0M
2025-09-29 15.00 16.36 14.97 15.70 17.4M
2025-09-26 15.32 15.70 15.03 15.08 10.8M
2025-09-25 15.48 15.53 14.93 14.98 10.1M
2025-09-24 15.41 15.80 15.15 15.53 8.3M
2025-09-23 16.28 16.28 15.25 15.45 15.1M
2025-09-22 16.32 16.66 16.10 16.45 8.7M
2025-09-19 16.70 16.86 16.35 16.35 10.4M
2025-09-18 17.24 17.24 16.57 16.66 18.0M
2025-09-17 16.73 18.13 16.53 17.54 22.3M
2025-09-16 16.54 16.86 16.45 16.74 9.6M
2025-09-15 16.98 17.00 16.48 16.60 13.9M
2025-09-12 16.90 17.77 16.80 17.18 17.8M
2025-09-11 16.66 16.98 16.27 16.86 14.7M
2025-09-10 16.80 16.91 16.42 16.68 12.5M
2025-09-09 16.50 17.44 16.36 16.90 17.1M
2025-09-08 16.59 16.77 16.26 16.54 12.9M
2025-09-05 16.78 16.83 16.10 16.56 15.0M
2025-09-04 17.35 17.55 16.16 16.55 16.9M
2025-09-03 18.30 18.46 17.07 17.33 19.4M
2025-09-02 18.02 18.89 17.98 18.38 25.3M
2025-09-01 17.80 18.38 17.02 18.23 25.7M
2025-08-29 18.07 19.00 17.71 17.78 27.4M
2025-08-28 17.68 19.15 17.55 18.36 39.3M
2025-08-27 17.03 17.66 16.86 16.86 22.7M
2025-08-26 16.73 17.48 16.30 17.20 24.9M
2025-08-25 17.37 17.88 16.99 17.10 25.9M
2025-08-22 17.57 17.96 16.90 17.07 29.1M
2025-08-21 18.46 18.88 17.80 17.88 26.2M
2025-08-20 17.26 18.95 17.26 18.41 30.6M
2025-08-19 17.80 18.99 17.30 17.60 34.7M
2025-08-18 17.45 19.98 17.00 18.12 51.8M
2025-08-15 16.10 18.36 15.80 17.92 56.4M
2025-08-14 16.00 17.19 15.06 15.30 57.2M
2025-08-13 13.19 15.67 13.06 15.67 38.8M
2025-08-12 12.52 13.27 12.38 13.06 31.3M
2025-08-11 12.80 13.49 12.40 12.58 41.9M
2025-08-08 11.86 11.96 11.61 11.67 14.8M
2025-08-07 11.85 12.28 11.85 12.02 15.0M
2025-08-06 12.05 12.05 11.75 11.93 12.4M
2025-08-05 12.10 12.23 11.96 12.06 13.5M
2025-08-04 11.98 12.50 11.97 12.18 17.5M
2025-08-01 11.99 12.07 11.76 11.80 10.3M
2025-07-31 12.12 12.30 11.89 11.91 16.2M
2025-07-30 12.38 12.68 11.98 12.16 19.4M
2025-07-29 12.53 12.66 12.10 12.34 24.0M
2025-07-28 11.69 13.33 11.66 12.79 35.9M
2025-07-25 11.48 11.65 11.44 11.49 11.3M
2025-07-24 11.51 11.65 11.43 11.55 12.6M
2025-07-23 11.38 11.76 11.32 11.53 15.0M
2025-07-22 11.47 11.61 11.26 11.40 10.8M
2025-07-21 11.53 11.56 11.32 11.53 9.9M
2025-07-18 11.96 11.96 11.45 11.47 17.9M
2025-07-17 11.70 12.36 11.70 11.88 27.5M
2025-07-16 11.14 11.80 11.03 11.73 22.2M
2025-07-15 10.97 11.10 10.86 11.03 10.2M
2025-07-14 11.27 11.41 10.83 11.02 16.9M
2025-07-11 11.09 11.45 11.09 11.28 15.6M
2025-07-10 11.16 11.30 11.06 11.13 12.5M
2025-07-09 11.36 11.57 11.18 11.21 16.4M
2025-07-08 11.01 11.48 11.01 11.48 25.6M
2025-07-07 11.73 11.96 11.00 11.01 44.2M
2025-07-04 13.29 13.62 13.08 13.18 17.3M
2025-07-03 13.20 13.69 13.20 13.39 17.2M
2025-07-02 13.07 13.40 12.86 13.20 17.2M
2025-07-01 13.20 13.47 12.96 13.15 15.8M
2025-06-30 12.96 13.42 12.96 13.20 19.0M
2025-06-27 12.98 13.79 12.84 12.89 25.6M
2025-06-26 13.19 14.25 13.02 13.23 39.6M
2025-06-25 11.72 13.44 11.72 13.04 35.1M
2025-06-24 11.41 11.90 11.40 11.72 12.8M
2025-06-23 11.05 11.50 10.98 11.40 10.2M
2025-06-20 11.78 11.89 11.18 11.19 12.5M
2025-06-19 12.34 12.36 11.77 11.77 12.5M
2025-06-18 12.27 12.54 12.21 12.26 9.6M
2025-06-17 12.55 12.62 12.15 12.24 10.8M
2025-06-16 11.88 12.63 11.88 12.54 12.9M
2025-06-13 12.99 12.99 12.13 12.16 19.3M
2025-06-12 13.20 13.34 12.90 13.01 13.9M
2025-06-11 13.38 13.69 13.17 13.28 14.9M
2025-06-10 13.19 13.64 13.01 13.41 19.6M
2025-06-09 13.21 13.44 13.16 13.25 12.1M
2025-06-06 13.23 13.55 13.09 13.17 12.6M
2025-06-05 13.40 13.48 12.95 13.24 19.4M
2025-06-04 13.20 13.88 13.20 13.51 16.9M
2025-06-03 13.75 13.86 13.20 13.30 17.7M
2025-05-30 13.78 14.35 13.65 13.91 18.4M
2025-05-29 13.55 14.28 13.54 13.96 24.2M
2025-05-28 14.30 14.30 13.52 13.62 24.2M
2025-05-27 14.05 14.75 13.70 14.30 34.1M
2025-05-26 12.95 14.29 12.95 14.02 35.0M
2025-05-23 12.70 13.67 12.70 12.88 30.9M
2025-05-22 13.07 13.36 12.62 12.75 25.0M
2025-05-21 12.10 13.04 12.07 12.94 28.4M
2025-05-20 11.95 12.37 11.95 12.08 17.0M
2025-05-19 11.88 12.06 11.86 11.95 15.0M
2025-05-16 11.75 11.90 11.60 11.61 14.1M
2025-05-15 12.10 12.24 11.84 11.87 17.5M
2025-05-14 12.22 12.73 11.62 12.33 29.3M
2025-05-13 12.92 13.24 12.31 12.35 25.8M
2025-05-12 12.85 12.95 12.38 12.76 21.6M
2025-05-09 13.00 13.35 12.62 12.70 28.3M
2025-05-08 12.15 13.39 12.14 13.14 31.0M
2025-05-07 12.97 13.19 12.17 12.39 27.8M
2025-05-06 11.98 12.56 11.69 12.56 25.3M
2025-04-30 11.19 12.12 11.19 11.83 30.4M
2025-04-29 11.03 11.55 11.03 11.10 25.4M
2025-04-28 11.67 11.94 10.89 11.06 34.4M
2025-04-25 12.45 12.56 11.78 11.82 52.6M
2025-04-24 13.25 14.42 13.20 13.20 35.3M
2025-04-22 17.01 18.24 16.40 16.50 44.1M
2025-04-21 17.22 17.89 17.22 17.32 39.0M
2025-04-18 19.11 20.16 18.60 18.64 32.2M
2025-04-17 20.59 21.47 19.67 19.71 36.0M
2025-04-16 21.90 21.99 20.08 20.47 39.1M
2025-04-15 24.22 24.50 21.53 22.00 53.3M
2025-04-14 21.70 25.08 21.70 24.23 64.1M
2025-04-11 22.59 23.66 21.47 21.50 63.2M
2025-04-10 18.56 21.67 18.56 21.67 49.1M
2025-04-09 17.88 18.48 15.00 18.06 43.6M
2025-04-08 17.00 18.49 16.90 18.10 50.1M
2025-04-07 17.90 18.79 17.33 17.33 43.5M
2025-04-03 18.55 25.20 18.55 21.66 79.3M
2025-04-02 21.86 21.86 21.86 21.86 1.3M
2025-04-01 27.33 27.33 27.33 27.33 1.0M
2025-03-31 34.16 34.16 34.16 34.16 1.6M
2025-03-28 43.00 43.81 42.58 42.70 13.3M
2025-03-27 42.13 44.44 42.13 43.25 18.7M
2025-03-26 41.80 43.46 41.70 42.43 12.3M
2025-03-25 44.00 44.29 42.00 42.00 15.2M
2025-03-24 43.42 44.88 42.28 44.32 19.2M
2025-03-21 43.80 44.98 43.08 43.15 15.7M
2025-03-20 45.60 45.99 44.12 44.15 22.9M
2025-03-19 45.03 47.00 44.67 46.18 24.9M
2025-03-18 46.66 46.85 45.08 45.36 21.8M
2025-03-17 47.03 47.96 45.82 46.12 33.9M
2025-03-14 45.49 52.98 45.49 49.00 57.3M
2025-03-13 43.44 47.80 43.08 45.48 45.1M
2025-03-12 42.79 45.05 42.30 43.90 26.2M
2025-03-11 41.93 42.39 41.65 42.12 9.8M
2025-03-10 42.15 42.78 41.80 42.49 11.2M
2025-03-07 43.54 43.90 42.00 42.15 21.6M
2025-03-06 43.51 45.38 43.20 44.64 26.9M
2025-03-05 42.12 45.52 41.20 43.51 29.3M
2025-03-04 41.23 42.54 41.23 42.23 14.1M
2025-03-03 45.12 45.53 41.71 42.24 28.4M
2025-02-28 45.28 49.65 45.10 46.88 35.3M
2025-02-27 47.12 47.64 44.56 45.46 23.8M
2025-02-26 47.00 47.76 45.50 47.76 27.5M
2025-02-25 47.94 49.09 46.57 46.81 21.4M
2025-02-24 48.60 49.29 47.86 48.57 20.2M
2025-02-21 49.00 50.17 47.18 49.49 31.0M
2025-02-20 48.61 50.50 48.60 49.32 19.2M
2025-02-19 48.66 50.15 47.68 49.27 22.8M
2025-02-18 51.00 51.40 48.36 48.41 28.2M
2025-02-17 51.95 53.74 51.31 51.69 26.1M
2025-02-14 51.62 52.67 50.70 50.85 22.1M
2025-02-13 53.55 53.66 51.85 51.93 28.5M
2025-02-12 52.50 55.15 51.73 54.64 39.1M
2025-02-11 53.15 56.30 52.52 54.09 46.4M
2025-02-10 53.50 53.77 52.33 53.40 32.4M
2025-02-07 52.00 56.94 52.00 53.87 47.6M
2025-02-06 51.44 53.99 50.80 52.43 35.1M
2025-02-05 49.62 53.80 48.61 52.46 36.1M
2025-01-27 53.11 54.20 49.13 49.58 32.6M
2025-01-24 55.71 57.20 54.12 54.54 37.5M
2025-01-23 62.58 63.65 57.00 57.24 54.8M
2025-01-22 54.55 63.27 53.75 61.12 63.4M
2025-01-21 57.21 57.27 54.05 55.53 30.4M
2025-01-20 58.07 58.44 55.65 56.47 30.1M
2025-01-17 57.11 60.30 56.16 57.05 40.9M
2025-01-16 60.45 62.65 58.00 58.40 43.2M
2025-01-15 61.50 61.95 58.99 59.42 46.1M
2025-01-14 61.10 67.00 59.44 63.60 75.9M
2025-01-13 56.00 62.58 56.00 61.20 60.3M
2025-01-10 59.31 60.60 57.00 57.00 44.5M
2025-01-09 61.00 62.20 58.50 60.32 56.8M
2025-01-08 59.00 68.30 58.11 61.50 85.5M
2025-01-07 49.00 59.30 49.00 59.30 67.3M
2025-01-06 56.85 59.00 48.62 49.42 54.1M
2025-01-03 57.50 59.35 55.10 58.39 54.6M
2025-01-02 55.00 59.15 55.00 58.01 61.0M