Shaanxi Sirui Advanced Materials

688102
🏛️ china →
17.54
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
2022-12-30 11.70 11.86 11.48 11.78 2.3M
2022-12-29 11.71 12.11 11.64 11.78 1.6M
2022-12-28 12.13 12.39 11.83 11.89 2.1M
2022-12-27 12.12 12.36 11.61 12.26 3.9M
2022-12-26 11.07 12.04 10.86 11.85 4.2M
2022-12-23 10.89 11.22 10.54 11.04 3.6M
2022-12-22 11.36 11.36 10.71 10.86 3.4M
2022-12-21 11.51 11.61 11.21 11.29 1.6M
2022-12-20 11.44 11.70 11.37 11.50 1.7M
2022-12-19 11.46 11.81 11.43 11.46 3.9M
2022-12-16 12.36 12.53 11.59 11.63 7.0M
2022-12-15 12.54 12.77 12.32 12.57 4.8M
2022-12-14 12.41 12.82 12.17 12.75 5.8M
2022-12-13 12.79 12.86 12.29 12.37 4.5M
2022-12-12 12.42 13.01 12.08 12.66 7.7M
2022-12-09 12.14 12.64 11.91 12.47 6.8M
2022-12-08 12.32 12.44 12.02 12.27 4.2M
2022-12-07 12.54 12.69 12.14 12.29 6.3M
2022-12-06 12.75 12.86 12.21 12.48 7.6M
2022-12-05 12.75 13.09 12.58 12.91 9.0M
2022-12-02 13.06 13.57 12.61 12.79 13.4M
2022-12-01 13.00 13.18 12.57 12.86 9.7M
2022-11-30 14.07 14.12 12.91 13.09 13.0M
2022-11-29 13.49 14.16 13.23 14.07 17.0M
2022-11-28 11.86 13.50 11.58 13.50 18.3M
2022-11-25 11.74 12.04 11.18 11.25 4.8M
2022-11-24 10.99 11.84 10.77 11.74 7.5M
2022-11-23 10.49 11.26 10.29 10.99 5.1M
2022-11-22 10.46 10.64 10.29 10.44 2.0M
2022-11-21 10.54 10.74 10.34 10.64 2.6M
2022-11-18 10.84 11.33 10.62 10.64 2.7M
2022-11-17 10.75 10.84 10.46 10.82 1.9M
2022-11-16 10.94 11.01 10.65 10.66 2.2M
2022-11-15 10.64 11.02 10.36 10.89 2.3M
2022-11-14 11.14 11.14 10.36 10.59 3.4M
2022-11-11 11.50 11.61 10.96 10.99 2.4M
2022-11-10 11.22 11.63 11.11 11.21 2.5M
2022-11-09 11.39 11.41 11.10 11.20 1.6M
2022-11-08 11.44 11.64 11.11 11.27 2.0M
2022-11-07 11.59 11.66 11.27 11.56 2.3M
2022-11-04 11.65 11.74 11.34 11.56 3.8M
2022-11-03 10.82 11.61 10.72 11.50 5.0M
2022-11-02 10.61 11.04 10.31 10.82 4.0M
2022-11-01 10.26 10.39 10.04 10.38 2.3M
2022-10-31 9.79 10.21 9.72 10.16 2.8M
2022-10-28 10.14 10.14 9.57 9.66 2.6M
2022-10-27 10.89 11.00 10.06 10.11 4.4M
2022-10-26 10.56 11.12 10.39 10.89 3.4M
2022-10-25 10.64 10.75 10.25 10.48 2.0M
2022-10-24 10.86 11.04 10.43 10.58 3.5M
2022-10-21 10.98 10.98 10.43 10.75 2.7M
2022-10-20 11.26 11.26 10.71 10.93 2.3M
2022-10-19 11.36 11.46 10.96 11.17 2.2M
2022-10-18 11.66 11.66 11.25 11.26 2.8M
2022-10-17 11.81 12.00 11.21 11.59 5.2M
2022-10-14 9.89 11.59 9.79 11.51 5.7M
2022-10-13 9.70 10.11 9.59 9.88 2.2M
2022-10-12 9.31 9.77 9.26 9.71 2.1M
2022-10-11 10.07 10.07 9.33 9.42 3.1M
2022-10-10 10.58 10.58 9.83 9.91 2.4M
2022-09-30 11.09 11.09 10.43 10.54 1.9M
2022-09-29 10.91 11.54 10.91 10.92 2.9M
2022-09-28 11.99 11.99 11.07 11.11 3.4M
2022-09-27 11.61 12.41 11.30 11.92 4.9M
2022-09-26 11.35 11.99 11.07 11.54 4.5M
2022-09-23 12.34 12.43 11.23 11.26 4.5M
2022-09-22 11.85 12.26 11.49 11.92 2.9M
2022-09-21 12.17 12.17 11.54 11.96 3.7M
2022-09-20 11.54 12.09 11.49 12.07 4.2M
2022-09-19 12.14 12.76 11.13 11.26 4.1M
2022-09-16 12.07 12.47 11.75 12.21 4.8M
2022-09-15 13.14 13.14 11.91 12.04 6.9M
2022-09-14 12.14 13.61 12.03 13.21 10.2M
2022-09-13 11.93 12.75 11.89 12.46 7.8M
2022-09-09 11.40 12.04 10.75 11.98 6.0M
2022-09-08 11.43 12.26 11.19 11.33 5.9M
2022-09-07 11.01 11.49 10.94 11.26 3.2M
2022-09-06 10.93 11.15 10.59 11.01 3.3M
2022-09-05 10.28 10.89 10.05 10.79 4.7M
2022-09-02 9.94 10.51 9.81 10.28 2.7M
2022-09-01 10.14 10.46 9.82 9.94 2.4M
2022-08-31 10.90 10.90 9.91 10.01 5.2M
2022-08-30 11.30 11.41 10.73 10.73 2.8M
2022-08-29 11.02 11.53 10.93 11.26 1.5M
2022-08-26 11.49 11.76 11.11 11.16 3.6M
2022-08-25 11.64 12.14 10.91 11.39 6.1M
2022-08-24 12.49 12.49 11.81 12.32 4.9M
2022-08-23 12.19 12.61 11.86 12.57 5.3M
2022-08-22 11.97 12.14 11.64 11.96 4.4M
2022-08-19 12.50 12.70 11.79 12.01 6.6M
2022-08-18 12.68 13.03 12.29 12.50 6.6M
2022-08-17 13.69 13.79 12.66 12.73 9.8M
2022-08-16 14.06 14.06 13.49 13.86 5.1M
2022-08-15 12.92 14.54 12.86 13.91 10.0M
2022-08-12 12.75 13.29 12.63 12.93 7.0M
2022-08-11 12.86 13.14 12.51 12.75 7.3M
2022-08-10 12.45 13.11 12.21 12.65 7.1M
2022-08-09 12.31 12.54 12.04 12.48 5.7M
2022-08-08 11.47 12.91 11.32 12.50 11.2M
2022-08-05 11.61 11.96 11.32 11.50 10.0M
2022-08-04 11.81 12.35 11.33 11.50 14.9M
2022-08-03 11.14 13.41 11.11 11.86 22.4M
2022-08-02 11.11 11.46 10.83 11.18 7.7M
2022-08-01 10.22 11.98 10.09 11.54 13.1M
2022-07-29 10.14 10.36 9.99 10.12 4.2M
2022-07-28 10.05 10.24 9.96 10.01 3.0M
2022-07-27 9.62 10.00 9.55 9.96 3.6M
2022-07-26 9.57 9.74 9.24 9.69 1.9M
2022-07-25 9.57 9.68 9.40 9.44 1.9M
2022-07-22 9.82 9.85 9.41 9.54 2.8M
2022-07-21 9.65 9.95 9.65 9.74 2.2M
2022-07-20 9.86 9.99 9.71 9.79 3.0M
2022-07-19 10.07 10.09 9.76 9.89 4.5M
2022-07-18 10.19 10.46 9.98 10.14 6.4M
2022-07-15 9.54 10.24 9.38 9.98 8.2M
2022-07-14 9.04 9.56 8.93 9.50 4.7M
2022-07-13 8.95 9.01 8.90 8.99 0.8M
2022-07-12 9.34 9.34 8.86 8.90 2.5M
2022-07-11 9.34 9.46 9.18 9.34 2.3M
2022-07-08 9.14 9.39 9.13 9.34 2.2M
2022-07-07 8.87 9.40 8.87 9.16 3.0M
2022-07-06 8.86 9.06 8.86 8.93 1.0M
2022-07-05 8.95 9.08 8.84 9.01 1.8M
2022-07-04 9.39 9.39 8.95 9.04 2.4M
2022-07-01 9.49 9.49 9.22 9.26 2.2M
2022-06-30 9.26 9.46 9.20 9.22 1.4M
2022-06-29 9.54 9.60 9.21 9.21 2.7M
2022-06-28 9.51 9.57 9.36 9.54 2.3M
2022-06-27 9.61 9.61 9.38 9.41 2.6M
2022-06-24 9.36 9.51 9.22 9.51 3.4M
2022-06-23 9.14 9.36 9.01 9.36 3.2M
2022-06-22 9.22 9.35 9.01 9.02 2.3M
2022-06-21 9.31 9.39 9.18 9.22 2.6M
2022-06-20 9.25 9.45 9.12 9.31 3.3M
2022-06-17 8.91 9.19 8.90 9.18 3.7M
2022-06-16 9.06 9.14 8.94 9.01 2.5M
2022-06-15 8.89 9.11 8.88 8.94 3.5M
2022-06-14 8.94 8.99 8.59 8.86 3.6M
2022-06-13 9.13 9.26 8.87 9.04 3.6M
2022-06-10 9.22 9.30 9.11 9.18 4.0M
2022-06-09 9.57 9.57 8.95 9.13 7.2M
2022-06-08 10.14 10.58 9.36 9.75 11.0M
2022-06-07 9.56 10.58 9.56 10.06 11.6M
2022-06-06 9.96 10.36 9.65 9.68 15.9M
2022-06-02 9.03 10.02 9.01 9.76 12.6M
2022-06-01 8.93 9.46 8.90 9.21 7.4M
2022-05-31 8.42 9.09 8.31 8.89 7.2M
2022-05-30 8.12 8.42 8.05 8.38 2.3M
2022-05-27 8.11 8.26 8.08 8.12 1.6M
2022-05-26 8.11 8.19 7.94 8.07 1.6M
2022-05-25 8.11 8.21 7.99 8.16 1.9M
2022-05-24 8.56 8.69 8.04 8.10 3.8M
2022-05-23 8.41 8.64 8.36 8.56 3.5M
2022-05-20 8.29 8.54 8.17 8.29 2.6M
2022-05-19 8.23 8.26 8.14 8.23 1.4M
2022-05-18 8.16 8.36 8.14 8.29 1.4M
2022-05-17 8.23 8.23 8.09 8.15 1.0M
2022-05-16 8.25 8.33 8.16 8.23 1.5M
2022-05-13 8.21 8.25 8.00 8.13 1.3M
2022-05-12 8.24 8.29 8.07 8.16 1.8M
2022-05-11 8.07 8.42 8.04 8.21 3.4M
2022-05-10 7.86 8.09 7.86 8.07 1.6M
2022-05-09 7.90 8.07 7.86 8.01 1.9M
2022-05-06 7.83 8.03 7.71 7.90 2.1M
2022-05-05 7.73 8.12 7.73 7.99 2.9M
2022-04-29 7.41 7.84 7.41 7.78 3.4M
2022-04-28 7.31 7.43 7.21 7.41 2.1M
2022-04-27 7.24 7.47 7.00 7.39 3.1M
2022-04-26 7.69 7.71 7.13 7.20 3.1M
2022-04-25 8.41 8.41 7.66 7.69 3.4M
2022-04-22 8.31 8.54 8.18 8.51 2.3M
2022-04-21 8.81 8.84 8.30 8.31 2.3M
2022-04-20 12.22 12.49 12.10 12.30 1.4M
2022-04-19 12.15 12.35 12.14 12.33 1.3M
2022-04-18 8.51 8.81 8.41 8.74 2.8M
2022-04-15 12.38 12.38 11.80 11.82 2.0M
2022-04-14 12.41 12.49 12.28 12.33 1.6M
2022-04-13 12.26 12.80 11.91 12.43 2.9M
2022-04-12 8.73 8.79 8.54 8.76 2.5M
2022-04-11 8.92 9.02 8.69 8.72 2.9M
2022-04-08 12.89 12.89 12.30 12.31 2.5M
2022-04-07 13.28 13.28 12.72 12.79 3.0M
2022-04-06 13.32 13.39 13.14 13.29 1.9M
2022-04-01 9.69 9.69 9.44 9.47 2.9M
2022-03-31 13.47 13.90 13.36 13.45 3.7M
2022-03-30 13.33 13.54 13.23 13.40 2.8M
2022-03-29 13.30 13.54 13.15 13.22 2.2M
2022-03-28 13.46 13.50 13.23 13.40 2.7M
2022-03-25 14.06 14.15 13.55 13.56 3.9M
2022-03-24 14.51 14.60 13.98 14.03 4.8M
2022-03-23 14.73 15.01 14.44 14.62 4.9M
2022-03-22 15.53 15.53 14.59 14.75 7.2M
2022-03-21 15.15 16.08 14.90 15.34 10.1M
2022-03-18 15.50 15.90 15.00 15.04 12.0M
2022-03-17 17.69 17.69 16.61 16.62 18.7M
2022-03-16 17.00 21.20 17.00 19.92 24.7M