Shandong Dawn

002838
🏛️ china →
27.70
Last Update: 2025-09-26
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 16.38 16.54 16.30 16.40 2.6M
2021-12-30 16.68 16.69 16.36 16.40 4.1M
2021-12-29 16.23 16.80 16.11 16.58 5.6M
2021-12-28 16.21 16.34 16.10 16.23 4.0M
2021-12-27 16.39 16.40 16.00 16.11 4.5M
2021-12-24 16.79 16.99 16.20 16.23 6.1M
2021-12-23 17.15 17.27 16.83 16.83 3.6M
2021-12-22 17.19 17.22 16.74 17.02 3.9M
2021-12-21 16.90 17.29 16.80 17.15 4.9M
2021-12-20 17.44 17.77 16.90 16.94 4.9M
2021-12-17 17.49 17.88 17.34 17.42 3.9M
2021-12-16 17.59 17.73 17.45 17.58 3.5M
2021-12-15 17.72 17.97 17.44 17.59 5.1M
2021-12-14 17.56 18.06 17.33 17.70 4.9M
2021-12-13 17.77 17.95 17.56 17.65 7.0M
2021-12-10 18.31 18.50 17.70 17.77 10.9M
2021-12-09 18.35 18.77 17.98 18.47 11.2M
2021-12-08 17.90 18.54 17.58 18.33 10.4M
2021-12-07 18.05 19.03 17.81 18.12 16.6M
2021-12-06 16.96 18.35 16.65 18.00 14.8M
2021-12-03 16.83 17.19 16.41 16.99 7.0M
2021-12-02 16.83 17.15 16.60 16.90 6.0M
2021-12-01 17.22 17.44 16.81 16.88 9.5M
2021-11-30 16.95 17.58 16.68 17.49 13.0M
2021-11-29 16.53 17.68 16.49 17.30 20.3M
2021-11-26 15.83 16.88 15.73 16.20 11.8M
2021-11-25 15.50 15.92 15.47 15.85 5.0M
2021-11-24 15.56 15.59 15.36 15.52 1.8M
2021-11-23 15.36 15.64 15.32 15.56 2.2M
2021-11-22 15.47 15.80 15.41 15.43 2.1M
2021-11-19 15.08 15.48 15.08 15.47 2.0M
2021-11-18 15.45 15.58 15.08 15.14 2.0M
2021-11-17 15.38 15.51 15.32 15.44 1.5M
2021-11-16 15.68 15.75 15.33 15.39 2.2M
2021-11-15 15.50 15.75 15.49 15.67 2.3M
2021-11-12 15.46 15.55 15.34 15.50 2.3M
2021-11-11 15.50 15.67 15.40 15.45 1.8M
2021-11-10 15.10 15.58 15.04 15.56 3.0M
2021-11-09 15.00 15.25 14.89 15.19 1.5M
2021-11-08 15.22 15.30 14.87 15.01 1.7M
2021-11-05 15.30 15.44 15.18 15.33 1.8M
2021-11-04 15.30 15.35 15.10 15.32 2.3M
2021-11-03 14.66 15.66 14.66 15.32 4.0M
2021-11-02 14.92 15.15 14.65 14.67 1.7M
2021-11-01 14.63 15.14 14.58 14.92 2.1M
2021-10-29 14.42 14.67 14.42 14.57 1.1M
2021-10-28 14.47 14.59 14.41 14.47 1.0M
2021-10-27 14.85 14.85 14.46 14.47 1.1M
2021-10-26 14.75 14.82 14.64 14.68 0.8M
2021-10-25 14.89 15.04 14.68 14.74 1.1M
2021-10-22 14.93 15.08 14.83 14.89 0.9M
2021-10-21 15.11 15.18 14.90 14.92 1.0M
2021-10-20 15.02 15.34 14.92 15.10 1.8M
2021-10-19 14.62 15.15 14.55 15.12 2.0M
2021-10-18 14.53 14.64 14.40 14.59 1.0M
2021-10-15 14.52 14.61 14.46 14.49 1.4M
2021-10-14 14.95 14.95 14.36 14.58 1.9M
2021-10-13 14.95 15.04 14.81 14.97 0.9M
2021-10-12 15.07 15.08 14.77 14.95 1.5M
2021-10-11 15.30 15.38 15.06 15.08 1.5M
2021-10-08 15.02 15.30 15.02 15.27 1.3M
2021-09-30 14.87 15.07 14.87 15.03 1.1M
2021-09-29 15.11 15.11 14.78 14.78 1.9M
2021-09-28 15.10 15.27 15.02 15.15 1.8M
2021-09-27 15.31 15.33 15.02 15.18 2.5M
2021-09-24 15.79 15.94 15.31 15.42 2.9M
2021-09-23 15.75 16.07 15.66 15.79 2.5M
2021-09-22 15.90 16.00 15.60 15.74 2.8M
2021-09-17 16.52 16.57 15.90 16.08 5.1M
2021-09-16 16.60 17.38 16.38 16.57 10.0M
2021-09-15 16.09 16.45 15.90 16.27 5.5M
2021-09-14 15.90 16.18 15.75 15.88 5.3M
2021-09-13 14.90 16.14 14.86 15.97 8.9M
2021-09-10 15.30 15.35 14.90 14.95 3.4M
2021-09-09 15.53 15.61 15.30 15.30 2.3M
2021-09-08 15.45 15.53 15.32 15.41 2.8M
2021-09-07 15.08 15.49 15.05 15.45 4.4M
2021-09-06 14.77 15.15 14.71 15.09 3.1M
2021-09-03 14.61 14.85 14.55 14.75 2.1M
2021-09-02 14.70 14.73 14.62 14.67 2.0M
2021-09-01 14.75 14.97 14.34 14.82 3.2M
2021-08-31 14.99 14.99 14.70 14.74 2.0M
2021-08-30 14.85 15.13 14.76 14.96 2.3M
2021-08-27 14.65 14.94 14.54 14.94 2.1M
2021-08-26 15.29 15.30 14.85 14.86 3.2M
2021-08-25 15.23 15.36 14.99 15.30 3.2M
2021-08-24 15.40 15.42 15.19 15.21 2.6M
2021-08-23 15.28 15.51 15.17 15.42 2.1M
2021-08-20 15.31 15.67 15.26 15.36 2.7M
2021-08-19 15.35 15.53 15.28 15.32 2.0M
2021-08-18 15.40 15.56 15.32 15.39 2.1M
2021-08-17 16.59 16.61 15.42 15.46 6.6M
2021-08-16 16.55 16.83 16.50 16.62 3.4M
2021-08-13 16.41 17.20 16.26 16.80 6.4M
2021-08-12 16.38 16.66 16.35 16.45 3.1M
2021-08-11 16.72 16.72 16.36 16.49 4.9M
2021-08-10 16.58 16.96 16.46 16.72 3.8M
2021-08-09 16.50 16.84 16.40 16.72 3.8M
2021-08-06 16.88 16.88 16.42 16.52 5.0M
2021-08-05 17.70 17.70 16.81 16.88 7.9M
2021-08-04 18.00 18.19 17.42 17.62 10.0M
2021-08-03 16.81 18.07 16.41 17.95 13.3M
2021-08-02 17.12 18.38 16.70 16.78 13.4M
2021-07-30 15.80 16.83 15.78 16.72 11.2M
2021-07-29 15.21 16.22 15.11 16.08 7.2M
2021-07-28 14.66 16.10 14.11 15.60 9.1M
2021-07-27 15.15 15.35 14.66 14.66 3.6M
2021-07-26 15.35 15.48 15.01 15.15 2.8M
2021-07-23 15.92 15.95 15.33 15.34 3.5M
2021-07-22 15.98 16.05 15.85 15.90 2.0M
2021-07-21 15.83 16.16 15.76 16.10 3.3M
2021-07-20 15.55 15.74 15.54 15.71 1.7M
2021-07-19 15.83 15.98 15.56 15.63 2.7M
2021-07-16 16.15 16.19 15.81 15.85 4.0M
2021-07-15 16.91 16.92 16.05 16.16 5.7M
2021-07-14 16.88 17.34 16.68 17.01 3.6M
2021-07-13 17.22 17.37 16.92 17.37 3.5M
2021-07-12 17.22 17.41 17.22 17.33 2.2M
2021-07-09 17.36 17.44 17.02 17.19 3.6M
2021-07-08 17.65 17.78 17.40 17.40 2.7M
2021-07-07 17.76 17.88 17.68 17.74 1.9M
2021-07-06 17.54 17.84 17.51 17.74 2.1M
2021-07-05 17.54 17.72 17.52 17.63 1.7M
2021-07-02 17.60 17.81 17.50 17.54 1.9M
2021-07-01 17.71 17.98 17.62 17.68 2.5M
2021-06-30 17.96 18.00 17.70 17.74 3.0M
2021-06-29 18.24 18.45 17.99 18.01 3.2M
2021-06-28 18.18 18.36 18.02 18.24 2.5M
2021-06-25 18.34 18.34 18.11 18.16 3.2M
2021-06-24 17.95 18.79 17.82 18.36 5.8M
2021-06-23 18.09 18.10 17.83 17.90 2.3M
2021-06-22 18.23 18.28 17.93 18.09 2.6M
2021-06-21 17.78 18.26 17.72 18.16 2.7M
2021-06-18 17.75 17.96 17.46 17.87 2.7M
2021-06-17 17.68 17.80 17.62 17.78 2.0M
2021-06-16 17.71 17.95 17.66 17.78 2.2M
2021-06-15 18.30 18.34 17.78 17.79 3.7M
2021-06-11 18.73 18.73 18.33 18.35 2.7M
2021-06-10 18.46 18.73 18.21 18.73 5.0M
2021-06-09 18.51 18.77 18.46 18.65 2.5M
2021-06-08 18.68 18.83 18.49 18.57 3.4M
2021-06-07 18.88 18.95 18.67 18.76 3.1M
2021-06-04 18.81 18.96 18.67 18.91 3.0M
2021-06-03 19.09 19.13 18.80 18.81 3.4M
2021-06-02 19.26 19.29 18.83 18.95 5.0M
2021-06-01 19.18 19.38 19.10 19.23 5.2M
2021-05-31 19.29 19.65 19.05 19.57 7.8M
2021-05-28 19.05 19.40 18.98 19.06 9.5M
2021-05-27 20.12 20.60 19.41 19.42 20.5M
2021-05-26 18.31 19.72 18.30 19.72 16.4M
2021-05-25 17.81 18.13 17.79 18.13 2.8M
2021-05-24 17.71 17.84 17.58 17.81 1.6M
2021-05-21 18.04 18.13 17.67 17.72 2.7M
2021-05-20 17.90 18.03 17.84 17.97 1.6M
2021-05-19 18.01 18.07 17.85 18.00 1.6M
2021-05-18 18.18 18.25 17.91 17.98 3.0M
2021-05-17 18.30 18.75 18.30 18.35 3.2M
2021-05-14 18.20 18.33 18.02 18.25 2.5M
2021-05-13 18.07 18.34 18.01 18.12 2.9M
2021-05-12 17.76 18.31 17.56 18.14 3.0M
2021-05-11 17.74 17.97 17.64 17.85 2.4M
2021-05-10 18.65 18.69 17.78 17.85 5.1M
2021-05-07 19.01 19.09 18.63 18.64 3.7M
2021-05-06 19.16 19.55 18.95 19.09 2.4M
2021-04-30 19.21 19.40 18.94 19.06 2.6M
2021-04-29 19.46 19.46 19.14 19.18 3.2M
2021-04-28 19.33 20.28 18.80 19.69 6.9M
2021-04-27 19.90 19.90 19.10 19.51 4.7M
2021-04-26 19.37 20.48 19.37 19.98 7.4M
2021-04-23 19.43 19.53 19.25 19.29 2.4M
2021-04-22 19.55 19.73 19.47 19.53 2.3M
2021-04-21 19.27 19.78 19.13 19.60 3.0M
2021-04-20 19.45 19.71 19.33 19.34 2.7M
2021-04-19 19.17 19.58 19.10 19.55 3.2M
2021-04-16 18.98 19.25 18.94 19.15 2.4M
2021-04-15 19.17 19.18 18.63 18.96 3.6M
2021-04-14 19.08 19.25 19.06 19.19 1.9M
2021-04-13 19.52 19.60 18.99 19.08 3.7M
2021-04-12 20.25 20.28 19.55 19.60 3.9M
2021-04-09 20.55 20.56 20.23 20.28 2.9M
2021-04-08 20.50 20.94 20.50 20.64 3.5M
2021-04-07 20.63 20.73 20.32 20.57 2.6M
2021-04-06 20.37 20.66 20.37 20.64 3.1M
2021-04-02 20.43 20.55 20.25 20.37 3.2M
2021-04-01 20.65 20.77 20.40 20.50 3.1M
2021-03-31 20.96 21.10 20.60 20.73 3.0M
2021-03-30 20.91 21.25 20.61 21.12 3.9M
2021-03-29 20.74 21.45 20.63 21.06 5.4M
2021-03-26 20.60 20.76 20.03 20.67 6.4M
2021-03-25 20.70 21.09 20.65 20.85 2.7M
2021-03-24 21.18 21.18 20.60 20.87 3.1M
2021-03-23 21.30 21.39 21.05 21.13 2.8M
2021-03-22 20.90 21.28 20.74 21.20 2.9M
2021-03-19 20.91 21.04 20.56 20.82 2.5M
2021-03-18 21.08 21.22 20.87 20.92 2.8M
2021-03-17 20.71 21.15 20.66 21.06 3.1M
2021-03-16 20.63 20.78 20.41 20.71 2.7M
2021-03-15 20.79 20.88 20.48 20.62 2.7M
2021-03-12 21.04 21.06 20.55 20.78 3.1M
2021-03-11 20.81 21.13 20.61 21.00 2.7M
2021-03-10 21.59 21.65 20.69 20.78 3.6M
2021-03-09 22.46 22.52 20.30 21.38 5.2M
2021-03-08 22.99 23.28 22.43 22.46 3.9M
2021-03-05 22.60 23.15 22.45 22.93 3.5M
2021-03-04 23.39 23.45 22.65 22.66 4.9M
2021-03-03 23.30 23.58 23.00 23.53 3.5M
2021-03-02 23.76 23.98 23.21 23.26 4.3M
2021-03-01 23.55 23.87 23.36 23.75 5.5M
2021-02-26 22.43 23.69 22.13 23.25 5.9M
2021-02-25 23.05 23.15 22.60 22.65 3.3M
2021-02-24 22.95 23.19 22.60 22.88 4.0M
2021-02-23 23.37 23.38 22.59 23.00 5.2M
2021-02-22 23.83 24.29 23.39 23.50 7.3M
2021-02-19 23.01 23.85 22.59 23.76 5.6M
2021-02-18 22.97 23.54 22.97 23.05 4.8M
2021-02-10 22.77 23.09 22.61 22.94 3.8M
2021-02-09 22.23 22.98 22.04 22.90 4.7M
2021-02-08 22.20 22.49 21.80 22.12 3.6M
2021-02-05 22.99 23.43 22.16 22.16 5.2M
2021-02-04 23.80 23.89 22.69 22.99 5.9M
2021-02-03 24.50 24.58 23.60 23.66 5.4M
2021-02-02 24.90 24.90 24.31 24.47 4.9M
2021-02-01 23.62 25.24 23.45 24.90 8.3M
2021-01-29 24.30 24.51 23.10 23.48 5.8M
2021-01-28 25.26 25.26 24.18 24.19 8.7M
2021-01-27 25.47 25.88 25.10 25.69 7.5M
2021-01-26 26.97 26.97 24.91 25.18 13.3M
2021-01-25 28.70 28.70 27.07 27.16 12.5M
2021-01-22 28.00 28.58 27.63 28.36 11.4M
2021-01-21 27.31 28.47 27.31 28.27 13.2M
2021-01-20 27.91 28.00 27.14 27.30 10.7M
2021-01-19 28.40 29.20 27.81 28.29 15.5M
2021-01-18 28.95 29.69 28.22 28.39 20.6M
2021-01-15 27.40 27.79 26.73 27.75 9.8M
2021-01-14 27.30 28.36 27.20 27.54 14.0M
2021-01-13 27.33 28.17 26.45 27.90 20.0M
2021-01-12 27.49 29.00 27.06 27.34 23.1M
2021-01-11 26.30 28.04 26.23 27.45 20.6M
2021-01-08 25.41 26.50 25.20 26.07 10.5M
2021-01-07 26.50 26.72 25.30 25.70 13.9M
2021-01-06 25.30 27.78 24.65 26.88 21.9M
2021-01-05 25.56 26.29 25.16 25.60 11.1M
2021-01-04 25.82 26.24 25.31 25.61 10.1M