Sh Morn Elec A

002451
🏛️ china →
6.74
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
2023-12-29 6.90 7.04 6.87 6.98 14.2M
2023-12-28 6.64 6.91 6.60 6.91 18.1M
2023-12-27 6.62 6.69 6.57 6.66 9.3M
2023-12-26 6.77 6.77 6.59 6.60 11.4M
2023-12-25 6.73 6.80 6.71 6.76 9.3M
2023-12-22 6.92 6.94 6.72 6.75 17.5M
2023-12-21 6.88 6.96 6.75 6.92 21.0M
2023-12-20 7.14 7.18 6.91 6.92 25.1M
2023-12-19 7.22 7.23 7.09 7.19 23.7M
2023-12-18 7.36 7.45 7.15 7.18 31.3M
2023-12-15 7.35 7.66 7.19 7.42 48.6M
2023-12-14 7.75 7.79 7.40 7.45 48.3M
2023-12-13 7.93 7.96 7.73 7.73 50.4M
2023-12-12 7.70 8.17 7.67 8.04 76.2M
2023-12-11 7.66 8.11 7.66 7.82 96.2M
2023-12-08 9.00 9.45 8.51 8.51 87.8M
2023-12-07 9.45 9.45 9.45 9.45 21.4M
2023-12-06 8.59 8.59 8.59 8.59 16.6M
2023-12-05 7.09 7.81 7.08 7.81 34.5M
2023-12-04 7.08 7.16 7.01 7.10 23.2M
2023-12-01 7.30 7.77 7.14 7.17 49.7M
2023-11-30 7.00 7.28 6.97 7.25 23.9M
2023-11-29 7.04 7.08 7.00 7.03 6.9M
2023-11-28 6.98 7.08 6.98 7.02 7.2M
2023-11-27 6.90 7.05 6.88 7.01 9.3M
2023-11-24 7.04 7.04 6.91 6.93 9.1M
2023-11-23 6.95 7.05 6.91 7.04 7.6M
2023-11-22 7.10 7.12 6.97 6.98 10.9M
2023-11-21 7.12 7.18 7.05 7.08 11.5M
2023-11-20 7.14 7.16 7.08 7.14 10.5M
2023-11-17 7.00 7.17 6.98 7.13 15.5M
2023-11-16 7.13 7.14 7.02 7.02 11.8M
2023-11-15 7.07 7.15 7.04 7.12 17.6M
2023-11-14 7.10 7.15 7.03 7.08 17.5M
2023-11-13 7.00 7.05 6.96 7.04 11.7M
2023-11-10 7.07 7.09 6.92 6.99 12.7M
2023-11-09 7.09 7.12 6.97 7.07 15.4M
2023-11-08 7.09 7.13 6.95 7.05 18.4M
2023-11-07 7.04 7.13 6.94 7.09 28.2M
2023-11-06 6.82 7.38 6.80 7.10 43.5M
2023-11-03 6.75 6.85 6.73 6.80 14.9M
2023-11-02 6.90 6.93 6.75 6.75 20.4M
2023-11-01 6.78 7.04 6.75 6.96 29.5M
2023-10-31 6.85 7.03 6.79 6.88 27.3M
2023-10-30 6.71 6.85 6.66 6.82 28.4M
2023-10-27 6.42 6.98 6.40 6.84 40.6M
2023-10-26 6.40 6.47 6.24 6.47 7.9M
2023-10-25 6.46 6.49 6.37 6.42 7.2M
2023-10-24 6.22 6.39 6.14 6.38 8.2M
2023-10-23 6.35 6.39 6.16 6.19 7.5M
2023-10-20 6.26 6.49 6.25 6.35 5.5M
2023-10-19 6.38 6.44 6.30 6.32 4.7M
2023-10-18 6.48 6.48 6.38 6.38 4.7M
2023-10-17 6.57 6.57 6.46 6.50 5.7M
2023-10-16 6.59 6.59 6.49 6.52 5.6M
2023-10-13 6.59 6.65 6.57 6.59 5.0M
2023-10-12 6.54 6.65 6.54 6.63 7.9M
2023-10-11 6.65 6.65 6.55 6.56 6.4M
2023-10-10 6.59 6.67 6.58 6.63 8.8M
2023-10-09 6.57 6.65 6.52 6.60 7.6M
2023-09-28 6.48 6.59 6.48 6.55 8.2M
2023-09-27 6.45 6.57 6.40 6.47 8.4M
2023-09-26 6.41 6.47 6.38 6.43 5.5M
2023-09-25 6.52 6.55 6.42 6.43 8.0M
2023-09-22 6.33 6.51 6.32 6.50 10.4M
2023-09-21 6.35 6.42 6.32 6.33 7.0M
2023-09-20 6.43 6.44 6.35 6.37 6.1M
2023-09-19 6.50 6.52 6.39 6.43 8.3M
2023-09-18 6.41 6.58 6.35 6.53 9.0M
2023-09-15 6.45 6.47 6.35 6.41 9.2M
2023-09-14 6.43 6.49 6.37 6.40 8.9M
2023-09-13 6.56 6.56 6.39 6.46 12.2M
2023-09-12 6.60 6.63 6.53 6.56 7.7M
2023-09-11 6.55 6.61 6.46 6.59 10.1M
2023-09-08 6.60 6.60 6.50 6.54 11.2M
2023-09-07 6.76 6.76 6.56 6.58 15.3M
2023-09-06 6.60 6.79 6.53 6.73 23.0M
2023-09-05 6.60 6.65 6.56 6.62 14.3M
2023-09-04 6.56 6.65 6.46 6.65 18.6M
2023-09-01 6.63 6.63 6.46 6.55 19.1M
2023-08-31 6.64 6.64 6.50 6.62 22.6M
2023-08-30 6.53 6.69 6.50 6.59 30.4M
2023-08-29 6.29 6.58 6.24 6.56 37.1M
2023-08-28 6.56 6.56 6.27 6.29 32.5M
2023-08-25 6.34 6.44 6.19 6.29 29.1M
2023-08-24 6.65 6.71 6.35 6.39 49.4M
2023-08-23 7.12 7.18 6.76 6.79 60.1M
2023-08-22 7.72 7.75 7.15 7.38 72.3M
2023-08-21 8.27 8.39 7.77 7.77 78.5M
2023-08-18 8.62 9.17 8.19 8.63 101.8M
2023-08-17 8.80 9.49 8.52 8.61 134.9M
2023-08-16 7.67 8.86 7.67 8.86 92.8M
2023-08-15 8.70 8.91 7.92 8.05 128.0M
2023-08-14 8.10 8.10 8.10 8.10 6.6M
2023-08-11 6.98 7.36 6.92 7.36 28.1M
2023-08-10 6.74 6.80 6.67 6.69 9.4M
2023-08-09 6.92 6.98 6.74 6.76 12.8M
2023-08-08 7.00 7.05 6.91 7.00 12.0M
2023-08-07 6.95 7.20 6.91 7.11 21.2M
2023-08-04 7.10 7.20 6.89 6.95 23.2M
2023-08-03 7.25 7.28 7.11 7.13 18.3M
2023-08-02 7.28 7.48 7.25 7.32 33.6M
2023-08-01 7.13 7.92 7.04 7.51 59.1M
2023-07-31 7.25 7.28 7.14 7.21 31.1M
2023-07-28 7.57 7.69 7.27 7.28 55.1M
2023-07-27 6.81 7.44 6.79 7.44 19.5M
2023-07-26 6.88 6.92 6.72 6.76 3.6M
2023-07-25 6.80 6.90 6.74 6.89 4.1M
2023-07-24 6.65 6.80 6.60 6.76 4.9M
2023-07-21 6.76 6.80 6.60 6.64 5.2M
2023-07-20 6.93 7.00 6.73 6.74 6.3M
2023-07-19 6.99 7.06 6.91 6.93 4.6M
2023-07-18 7.02 7.03 6.90 6.99 4.6M
2023-07-17 6.87 7.05 6.81 7.00 6.9M
2023-07-14 6.88 6.92 6.79 6.85 3.8M
2023-07-13 6.91 6.98 6.87 6.92 4.4M
2023-07-12 6.97 7.02 6.91 6.91 5.8M
2023-07-11 6.78 6.98 6.73 6.98 6.3M
2023-07-10 6.75 6.83 6.74 6.78 3.5M
2023-07-07 6.81 6.86 6.74 6.75 3.6M
2023-07-06 6.82 6.90 6.78 6.86 4.1M
2023-07-05 6.93 6.96 6.81 6.82 6.0M
2023-07-04 6.99 6.99 6.91 6.93 5.0M
2023-07-03 6.97 7.04 6.91 6.92 6.6M
2023-06-30 6.96 7.01 6.90 6.97 8.3M
2023-06-29 6.86 6.95 6.83 6.90 8.1M
2023-06-28 6.89 6.92 6.71 6.86 6.4M
2023-06-27 6.73 6.91 6.70 6.88 8.8M
2023-06-26 6.80 6.88 6.69 6.76 7.6M
2023-06-21 6.71 6.98 6.71 6.78 8.6M
2023-06-20 6.76 6.82 6.68 6.76 6.0M
2023-06-19 6.82 6.85 6.74 6.76 5.5M
2023-06-16 6.95 6.95 6.75 6.81 8.9M
2023-06-15 6.85 6.96 6.78 6.90 12.1M
2023-06-14 6.99 7.05 6.78 6.89 18.3M
2023-06-13 6.54 7.16 6.49 6.84 22.8M
2023-06-12 6.39 6.56 6.26 6.55 4.3M
2023-06-09 6.37 6.43 6.27 6.39 2.8M
2023-06-08 6.40 6.45 6.32 6.39 5.1M
2023-06-07 6.50 6.50 6.42 6.45 3.5M
2023-06-06 6.71 6.72 6.50 6.50 5.1M
2023-06-05 6.68 6.77 6.61 6.72 5.0M
2023-06-02 6.52 6.74 6.52 6.70 6.7M
2023-06-01 6.63 6.64 6.51 6.52 4.5M
2023-05-31 6.64 6.68 6.59 6.59 3.5M
2023-05-30 6.66 6.69 6.56 6.68 4.9M
2023-05-29 6.74 6.75 6.59 6.61 5.0M
2023-05-26 6.75 6.75 6.58 6.71 7.4M
2023-05-25 6.64 6.76 6.61 6.76 8.3M
2023-05-24 6.56 6.73 6.51 6.66 6.8M
2023-05-23 6.69 6.70 6.58 6.61 7.4M
2023-05-22 6.61 6.79 6.57 6.66 9.4M
2023-05-19 6.66 6.68 6.55 6.64 7.6M
2023-05-18 6.69 6.78 6.58 6.67 13.2M
2023-05-17 6.53 6.78 6.53 6.69 26.0M
2023-05-16 6.34 6.95 6.31 6.59 27.9M
2023-05-15 6.17 6.32 6.16 6.32 5.1M
2023-05-12 6.28 6.28 6.13 6.14 2.8M
2023-05-11 6.19 6.23 6.10 6.20 2.8M
2023-05-10 6.05 6.19 6.02 6.17 3.4M
2023-05-09 6.13 6.18 6.04 6.05 3.5M
2023-05-08 6.10 6.22 6.10 6.18 4.0M
2023-05-05 6.10 6.14 5.99 6.08 3.2M
2023-05-04 6.10 6.17 6.05 6.13 2.8M
2023-04-28 5.99 6.11 5.96 6.10 3.0M
2023-04-27 5.97 6.05 5.90 5.97 3.8M
2023-04-26 5.82 5.98 5.80 5.96 3.3M
2023-04-25 5.93 5.98 5.76 5.87 5.1M
2023-04-24 5.90 5.97 5.85 5.92 2.9M
2023-04-21 6.07 6.10 5.90 5.90 5.4M
2023-04-20 6.22 6.26 6.04 6.08 5.1M
2023-04-19 6.23 6.28 6.13 6.25 4.0M
2023-04-18 6.40 6.41 6.25 6.25 6.4M
2023-04-17 6.35 6.42 6.34 6.41 2.9M
2023-04-14 6.43 6.49 6.37 6.38 4.2M
2023-04-13 6.62 6.62 6.40 6.44 5.4M
2023-04-12 6.46 6.61 6.46 6.60 4.8M
2023-04-11 6.50 6.56 6.45 6.52 4.6M
2023-04-10 6.68 6.78 6.51 6.53 8.5M
2023-04-07 6.43 6.77 6.43 6.72 8.8M
2023-04-06 6.56 6.56 6.41 6.45 6.8M
2023-04-04 6.77 6.80 6.48 6.55 7.5M
2023-04-03 6.54 6.73 6.54 6.70 5.0M
2023-03-31 6.61 6.65 6.54 6.56 3.4M
2023-03-30 6.69 6.69 6.56 6.58 3.9M
2023-03-29 6.75 6.78 6.64 6.65 5.8M
2023-03-28 6.84 6.86 6.72 6.73 5.1M
2023-03-27 6.80 6.90 6.72 6.79 6.1M
2023-03-24 6.67 6.82 6.62 6.81 8.6M
2023-03-23 6.60 6.68 6.58 6.66 4.2M
2023-03-22 6.63 6.68 6.58 6.63 4.7M
2023-03-21 6.47 6.62 6.44 6.62 5.3M
2023-03-20 6.40 6.49 6.35 6.48 4.5M
2023-03-17 6.40 6.45 6.37 6.41 3.9M
2023-03-16 6.48 6.52 6.34 6.35 5.2M
2023-03-15 6.38 6.58 6.37 6.52 6.9M
2023-03-14 6.51 6.52 6.24 6.33 6.8M
2023-03-13 6.51 6.57 6.44 6.53 3.9M
2023-03-10 6.66 6.66 6.53 6.55 4.8M
2023-03-09 6.65 6.72 6.60 6.69 5.7M
2023-03-08 6.55 6.64 6.52 6.60 3.7M
2023-03-07 6.66 6.70 6.51 6.52 6.9M
2023-03-06 6.72 6.75 6.64 6.66 4.7M
2023-03-03 6.77 6.77 6.64 6.72 5.8M
2023-03-02 6.93 6.93 6.72 6.74 7.2M
2023-03-01 6.75 6.86 6.70 6.85 6.8M
2023-02-28 6.75 6.86 6.67 6.77 5.8M
2023-02-27 6.72 6.92 6.68 6.80 7.0M
2023-02-24 6.82 6.88 6.72 6.79 5.2M
2023-02-23 6.85 6.95 6.80 6.84 8.9M
2023-02-22 7.02 7.16 6.88 6.90 17.6M
2023-02-21 6.84 7.06 6.71 7.05 19.3M
2023-02-20 6.72 6.84 6.65 6.79 7.9M
2023-02-17 6.75 6.88 6.70 6.75 9.9M
2023-02-16 7.06 7.06 6.66 6.74 17.4M
2023-02-15 7.11 7.14 6.99 7.02 14.8M
2023-02-14 7.04 7.23 6.89 7.15 22.2M
2023-02-13 6.95 7.05 6.86 7.03 15.9M
2023-02-10 6.97 7.03 6.90 6.92 12.5M
2023-02-09 7.06 7.12 6.93 7.00 18.1M
2023-02-08 6.85 7.38 6.75 7.06 30.2M
2023-02-07 6.81 6.89 6.78 6.89 17.4M
2023-02-06 6.63 7.05 6.62 6.95 34.7M
2023-02-03 6.69 6.70 6.56 6.63 12.2M
2023-02-02 6.84 6.84 6.61 6.69 16.4M
2023-02-01 6.70 6.78 6.62 6.78 17.0M
2023-01-31 6.56 6.71 6.54 6.70 16.4M
2023-01-30 6.56 6.78 6.50 6.74 27.0M
2023-01-20 6.45 6.50 6.41 6.48 15.1M
2023-01-19 6.56 6.64 6.39 6.46 21.7M
2023-01-18 6.80 6.95 6.60 6.62 31.2M
2023-01-17 6.66 6.96 6.50 6.91 47.1M
2023-01-16 6.76 7.26 6.73 6.82 67.7M
2023-01-13 6.06 6.60 6.02 6.60 16.6M
2023-01-12 5.95 6.24 5.94 6.00 9.0M
2023-01-11 6.03 6.07 5.93 5.95 2.5M
2023-01-10 5.97 6.08 5.95 6.01 3.1M
2023-01-09 5.94 6.05 5.94 6.02 3.4M
2023-01-06 5.96 6.05 5.93 5.96 3.0M
2023-01-05 5.91 5.96 5.88 5.96 2.4M
2023-01-04 5.86 5.94 5.86 5.91 2.1M
2023-01-03 5.73 5.93 5.73 5.91 3.7M