Shandong Donghong Pipe A

603856
🏛️ china →
11.51
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.68 11.70 11.65 11.66 131.4K
09:35 11.65 11.69 11.65 11.69 29.1K
09:40 11.68 11.70 11.68 11.69 30.6K
09:45 11.69 11.72 11.67 11.67 81.6K
09:50 11.66 11.68 11.66 11.67 47.7K
09:55 11.67 11.67 11.65 11.66 53.5K
10:00 11.66 11.66 11.65 11.65 9.3K
10:05 11.65 11.72 11.65 11.69 872.9K
10:10 11.70 11.73 11.69 11.73 521.0K
10:15 11.73 11.73 11.72 11.73 106.4K
10:20 11.73 11.73 11.70 11.71 50.9K
10:25 11.72 11.72 11.71 11.71 36.9K
10:30 11.72 11.74 11.71 11.73 160.3K
10:35 11.72 11.74 11.71 11.71 213.5K
10:40 11.71 11.72 11.70 11.70 19.4K
10:45 11.71 11.72 11.71 11.72 41.2K
10:50 11.72 11.73 11.71 11.73 7.4K
10:55 11.73 11.73 11.71 11.71 33.3K
11:00 11.71 11.73 11.71 11.71 38.4K
11:05 11.72 11.72 11.71 11.71 19.3K
11:10 11.71 11.72 11.70 11.70 47.9K
11:15 11.71 11.71 11.69 11.69 50.5K
11:20 11.69 11.69 11.67 11.68 55.6K
11:25 11.68 11.69 11.67 11.69 21.4K
13:00 11.69 11.70 11.68 11.69 39.6K
13:05 11.70 11.74 11.70 11.73 101.1K
13:10 11.74 11.75 11.73 11.74 86.4K
13:15 11.75 11.75 11.73 11.74 20.9K
13:20 11.73 11.74 11.73 11.73 38.7K
13:25 11.73 11.75 11.73 11.75 40.6K
13:30 11.74 11.74 11.72 11.73 20.2K
13:35 11.73 11.73 11.70 11.72 22.5K
13:40 11.71 11.72 11.70 11.72 71.7K
13:45 11.71 11.72 11.70 11.71 27.9K
13:50 11.72 11.73 11.69 11.70 32.8K
13:55 11.70 11.71 11.69 11.70 13.9K
14:00 11.69 11.70 11.67 11.69 91.7K
14:05 11.69 11.69 11.68 11.69 38.4K
14:10 11.69 11.70 11.68 11.68 13.2K
14:15 11.68 11.70 11.68 11.69 19.0K
14:20 11.69 11.69 11.68 11.68 16.5K
14:25 11.68 11.70 11.67 11.68 60.0K
14:30 11.68 11.72 11.68 11.71 86.0K
14:35 11.70 11.72 11.69 11.70 42.6K
14:40 11.69 11.72 11.69 11.72 62.9K
14:45 11.71 11.73 11.70 11.72 235.5K
14:50 11.73 11.74 11.71 11.74 109.1K
14:55 11.74 11.74 11.73 11.73 36.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 11.65 11.68 11.50 11.51 2.1M
2025-09-29 11.74 11.78 11.59 11.69 2.3M
2025-09-26 11.70 11.75 11.65 11.74 4.0M
2025-09-25 11.65 11.70 11.57 11.68 3.1M
2025-09-24 11.29 11.67 11.25 11.65 4.3M
2025-09-23 11.38 11.38 10.99 11.29 3.2M
2025-09-22 11.52 11.56 11.30 11.31 2.8M
2025-09-19 11.50 11.70 11.40 11.56 3.2M
2025-09-18 11.73 11.73 11.41 11.50 3.2M
2025-09-17 11.66 11.75 11.66 11.67 2.4M
2025-09-16 11.62 11.70 11.55 11.67 2.0M
2025-09-15 11.73 11.73 11.58 11.61 2.1M
2025-09-12 11.74 11.75 11.68 11.69 2.6M
2025-09-11 11.64 11.73 11.51 11.72 2.7M
2025-09-10 11.55 11.68 11.55 11.64 2.0M
2025-09-09 11.64 11.69 11.55 11.58 2.7M
2025-09-08 11.45 11.69 11.45 11.67 3.5M
2025-09-05 11.45 11.49 11.37 11.48 3.3M
2025-09-04 11.34 11.50 11.34 11.42 3.1M
2025-09-03 11.64 11.67 11.35 11.38 3.6M
2025-09-02 11.72 11.75 11.50 11.63 4.0M
2025-09-01 11.70 11.75 11.66 11.75 4.3M
2025-08-29 11.82 11.86 11.68 11.71 4.2M
2025-08-28 12.23 12.25 11.53 11.76 11.3M
2025-08-27 12.56 12.65 12.37 12.45 5.5M
2025-08-26 12.45 12.63 12.40 12.57 5.3M
2025-08-25 12.56 12.59 12.35 12.51 9.1M
2025-08-22 12.42 12.63 12.25 12.51 8.7M
2025-08-21 12.45 12.58 12.35 12.48 7.1M
2025-08-20 12.36 12.46 12.29 12.43 4.1M
2025-08-19 12.42 12.49 12.32 12.37 5.4M
2025-08-18 12.34 12.49 12.33 12.47 6.6M
2025-08-15 12.24 12.37 12.21 12.34 5.9M
2025-08-14 12.45 12.58 12.24 12.25 7.6M
2025-08-13 12.46 12.79 12.36 12.45 12.5M
2025-08-12 12.19 12.50 12.13 12.46 12.5M
2025-08-11 12.15 12.17 12.08 12.15 3.9M
2025-08-08 12.06 12.14 12.04 12.10 5.0M
2025-08-07 12.04 12.08 11.96 12.06 4.3M
2025-08-06 12.08 12.10 11.95 12.04 4.3M
2025-08-05 11.95 12.07 11.94 12.06 4.6M
2025-08-04 11.94 11.98 11.83 11.96 4.0M
2025-08-01 11.78 11.99 11.78 11.91 4.8M
2025-07-31 12.13 12.16 11.83 11.83 7.4M
2025-07-30 12.01 12.11 11.90 12.07 6.8M
2025-07-29 12.06 12.11 11.85 12.06 7.6M
2025-07-28 11.95 12.07 11.95 12.02 8.3M
2025-07-25 12.25 12.29 12.01 12.04 11.3M
2025-07-24 12.23 12.34 12.07 12.29 12.7M
2025-07-23 12.90 12.90 12.31 12.35 16.4M
2025-07-22 13.14 13.31 12.62 12.72 24.0M
2025-07-21 12.58 13.38 12.57 13.14 21.3M
2025-07-18 12.66 12.70 12.18 12.28 15.3M
2025-07-17 12.30 13.15 12.30 12.80 20.6M
2025-07-16 12.73 13.28 12.46 12.46 16.6M
2025-07-15 13.55 13.95 12.30 12.79 24.2M
2025-07-14 13.98 14.78 13.38 13.65 34.3M
2025-07-11 13.70 14.12 13.38 14.12 31.2M
2025-07-10 11.65 12.84 11.65 12.84 14.1M
2025-07-09 11.69 11.72 11.63 11.67 1.6M
2025-07-08 11.59 11.68 11.56 11.65 2.3M
2025-07-07 11.57 11.68 11.51 11.58 1.6M
2025-07-04 11.64 11.68 11.50 11.55 1.6M
2025-07-03 11.56 11.70 11.55 11.63 2.3M
2025-07-02 11.51 11.57 11.43 11.55 1.6M
2025-07-01 11.45 11.52 11.39 11.50 1.8M
2025-06-30 11.57 11.58 11.37 11.45 2.5M
2025-06-27 11.47 11.68 11.43 11.51 2.9M
2025-06-26 11.44 11.47 11.32 11.40 2.1M
2025-06-25 11.39 11.49 11.32 11.40 2.4M
2025-06-24 11.31 11.37 11.22 11.31 3.0M
2025-06-23 10.96 11.54 10.96 11.29 4.2M
2025-06-20 10.94 11.04 10.88 11.01 1.3M
2025-06-19 11.23 11.27 11.04 11.06 1.6M
2025-06-18 11.37 11.38 11.20 11.25 1.6M
2025-06-17 11.36 11.42 11.33 11.37 1.4M
2025-06-16 11.36 11.48 11.32 11.37 1.5M
2025-06-13 11.45 11.53 11.32 11.34 2.0M
2025-06-12 11.48 11.57 11.41 11.53 1.2M
2025-06-11 11.51 11.63 11.43 11.53 1.6M
2025-06-10 11.65 11.65 11.37 11.50 2.0M
2025-06-09 11.68 11.68 11.56 11.61 1.6M
2025-06-06 11.44 11.66 11.41 11.63 3.4M
2025-06-05 11.60 11.62 11.42 11.43 1.6M
2025-06-04 11.39 11.56 11.37 11.55 2.4M
2025-06-03 11.27 11.42 11.25 11.36 1.5M
2025-05-30 11.36 11.44 11.29 11.29 1.5M
2025-05-29 11.36 11.48 11.30 11.42 1.9M
2025-05-28 11.41 11.43 11.31 11.32 1.1M
2025-05-27 11.29 11.44 11.29 11.40 1.3M
2025-05-26 11.28 11.38 11.20 11.32 1.3M
2025-05-23 11.38 11.45 11.25 11.28 1.5M
2025-05-22 11.48 11.54 11.31 11.32 1.7M
2025-05-21 11.54 11.55 11.42 11.46 1.4M
2025-05-20 11.57 11.57 11.49 11.55 1.7M
2025-05-19 11.45 11.62 11.42 11.54 2.0M
2025-05-16 11.45 11.80 11.40 11.48 2.3M
2025-05-15 11.41 11.46 11.30 11.35 1.4M
2025-05-14 11.35 11.43 11.26 11.35 1.8M
2025-05-13 11.70 11.70 11.35 11.41 2.9M
2025-05-12 11.47 11.73 11.40 11.60 3.8M
2025-05-09 11.40 11.58 11.33 11.46 3.6M
2025-05-08 11.37 11.41 11.30 11.40 1.5M
2025-05-07 11.39 11.49 11.25 11.37 3.2M
2025-05-06 11.14 11.47 11.01 11.36 3.8M
2025-04-30 11.19 11.25 11.05 11.11 2.5M
2025-04-29 10.88 11.38 10.83 11.24 5.6M
2025-04-28 11.10 11.26 10.84 10.84 2.6M
2025-04-25 10.90 11.14 10.64 11.09 3.6M
2025-04-24 11.15 11.19 11.01 11.14 2.1M
2025-04-23 11.06 11.21 11.06 11.12 2.1M
2025-04-22 10.88 11.18 10.86 11.03 2.2M
2025-04-21 10.88 10.89 10.80 10.89 1.3M
2025-04-18 10.83 10.90 10.79 10.86 1.0M
2025-04-17 10.75 10.94 10.73 10.87 1.6M
2025-04-16 10.89 10.91 10.65 10.78 1.0M
2025-04-15 10.84 10.96 10.73 10.92 1.4M
2025-04-14 10.75 10.89 10.74 10.86 1.4M
2025-04-11 10.75 10.85 10.67 10.70 1.7M
2025-04-10 10.80 10.97 10.71 10.76 2.3M
2025-04-09 10.52 10.73 10.12 10.63 2.8M
2025-04-08 10.40 10.68 10.40 10.57 2.3M
2025-04-07 11.00 11.00 10.25 10.42 4.8M
2025-04-03 11.35 11.41 11.24 11.39 1.6M
2025-04-02 11.38 11.47 11.30 11.37 1.8M
2025-04-01 11.20 11.44 11.20 11.36 2.3M
2025-03-31 11.27 11.33 11.06 11.20 2.1M
2025-03-28 11.47 11.49 11.26 11.28 1.9M
2025-03-27 11.44 11.51 11.32 11.43 2.1M
2025-03-26 11.37 11.53 11.35 11.51 2.8M
2025-03-25 11.60 11.60 11.23 11.43 5.5M
2025-03-24 11.44 11.75 11.07 11.67 5.9M
2025-03-21 11.35 11.86 11.30 11.45 5.8M
2025-03-20 11.35 11.42 11.30 11.37 1.7M
2025-03-19 11.46 11.46 11.28 11.36 2.4M
2025-03-18 11.38 11.49 11.34 11.46 3.6M
2025-03-17 11.24 11.33 11.23 11.27 1.7M
2025-03-14 11.10 11.24 11.02 11.24 2.6M
2025-03-13 11.21 11.21 10.95 11.09 2.1M
2025-03-12 11.24 11.24 11.10 11.17 1.7M
2025-03-11 11.06 11.21 11.03 11.20 1.5M
2025-03-10 11.03 11.19 11.03 11.13 1.7M
2025-03-07 11.16 11.16 11.04 11.07 1.2M
2025-03-06 10.90 11.20 10.90 11.13 2.7M
2025-03-05 11.07 11.09 10.79 10.92 2.6M
2025-03-04 10.99 11.10 10.93 11.05 1.4M
2025-03-03 11.00 11.12 10.92 10.98 2.2M
2025-02-28 11.12 11.14 10.93 10.95 1.8M
2025-02-27 11.10 11.14 10.95 11.12 2.0M
2025-02-26 10.91 11.13 10.91 11.10 1.7M
2025-02-25 10.94 11.08 10.89 10.90 1.4M
2025-02-24 10.81 11.10 10.78 11.05 2.2M
2025-02-21 10.88 10.94 10.79 10.85 1.4M
2025-02-20 10.96 10.96 10.84 10.91 1.3M
2025-02-19 10.82 10.99 10.80 10.93 2.0M
2025-02-18 11.03 11.06 10.80 10.81 1.6M
2025-02-17 10.91 11.08 10.91 11.03 1.5M
2025-02-14 11.00 11.03 10.92 10.95 1.3M
2025-02-13 11.11 11.15 10.94 10.97 1.9M
2025-02-12 11.18 11.22 11.04 11.10 1.4M
2025-02-11 11.18 11.26 11.05 11.16 1.6M
2025-02-10 11.10 11.18 11.02 11.18 1.7M
2025-02-07 11.03 11.25 10.95 11.05 2.7M
2025-02-06 10.86 11.04 10.71 11.04 2.0M
2025-02-05 10.99 10.99 10.80 10.83 1.5M
2025-01-27 10.85 11.05 10.85 10.91 1.8M
2025-01-24 10.80 10.99 10.76 10.84 1.8M
2025-01-23 11.01 11.05 10.83 10.87 1.8M
2025-01-22 10.93 11.01 10.81 10.85 1.1M
2025-01-21 10.91 11.24 10.91 10.93 1.8M
2025-01-20 10.82 10.99 10.76 10.88 1.1M
2025-01-17 10.81 10.84 10.69 10.82 1.2M
2025-01-16 10.60 10.88 10.59 10.87 1.6M
2025-01-15 10.56 10.65 10.48 10.63 1.3M
2025-01-14 10.34 10.60 10.34 10.58 1.7M
2025-01-13 10.27 10.35 10.17 10.26 1.5M
2025-01-10 10.57 10.63 10.32 10.32 1.5M
2025-01-09 10.62 10.65 10.52 10.58 1.5M
2025-01-08 10.63 10.67 10.37 10.62 2.2M
2025-01-07 10.69 10.72 10.47 10.65 1.7M
2025-01-06 10.66 10.77 10.37 10.63 1.1M
2025-01-03 10.94 11.00 10.58 10.64 1.7M
2025-01-02 11.04 11.19 10.84 10.94 1.6M