Shandong Fengxiang

9977
🏛️ hong-kong →
1.99
Last Update: 2025-07-31
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 1.62 1.66 1.58 1.60 0.2M
2021-12-30 1.60 1.63 1.58 1.62 0.2M
2021-12-29 1.62 1.68 1.56 1.60 0.5M
2021-12-28 1.64 1.65 1.62 1.62 0.1M
2021-12-24 1.63 1.70 1.62 1.64 0.2M
2021-12-23 1.72 1.73 1.62 1.62 12.2M
2021-12-22 1.72 1.75 1.66 1.66 0.6M
2021-12-21 1.72 1.74 1.69 1.71 0.2M
2021-12-20 1.73 1.76 1.68 1.68 0.5M
2021-12-17 1.70 1.73 1.70 1.73 0.0M
2021-12-16 1.70 1.75 1.67 1.73 0.3M
2021-12-15 1.71 1.78 1.70 1.70 0.2M
2021-12-14 1.73 1.76 1.68 1.74 0.4M
2021-12-13 1.68 1.76 1.63 1.73 0.7M
2021-12-10 1.60 1.69 1.60 1.63 0.3M
2021-12-09 1.58 1.65 1.55 1.60 0.4M
2021-12-08 1.63 1.65 1.58 1.58 0.1M
2021-12-07 1.58 1.65 1.56 1.61 0.1M
2021-12-06 1.60 1.60 1.58 1.58 0.1M
2021-12-03 1.60 1.66 1.60 1.65 0.2M
2021-12-02 1.64 1.71 1.60 1.67 0.4M
2021-12-01 1.64 1.73 1.62 1.70 0.3M
2021-11-30 1.71 1.73 1.62 1.73 0.4M
2021-11-29 1.72 1.75 1.70 1.71 0.1M
2021-11-26 1.79 1.81 1.79 1.80 0.1M
2021-11-25 1.71 1.79 1.71 1.79 0.1M
2021-11-24 1.71 1.72 1.71 1.72 0.0M
2021-11-23 1.71 1.72 1.68 1.71 0.2M
2021-11-22 1.81 1.81 1.73 1.73 0.2M
2021-11-19 1.86 1.90 1.81 1.81 0.1M
2021-11-18 1.87 1.87 1.81 1.85 0.1M
2021-11-17 1.82 1.88 1.79 1.87 0.1M
2021-11-16 1.83 1.89 1.79 1.84 0.4M
2021-11-15 1.69 1.82 1.69 1.82 0.9M
2021-11-12 1.74 1.80 1.67 1.69 0.9M
2021-11-11 1.61 1.66 1.60 1.62 0.4M
2021-11-10 1.59 1.63 1.57 1.60 0.3M
2021-11-09 1.58 1.66 1.57 1.66 0.2M
2021-11-08 1.62 1.63 1.56 1.62 0.1M
2021-11-05 1.70 1.71 1.63 1.65 0.1M
2021-11-04 1.60 1.67 1.60 1.67 0.7M
2021-11-03 1.60 1.62 1.51 1.61 0.7M
2021-11-02 1.74 1.74 1.58 1.59 0.3M
2021-11-01 1.69 1.69 1.60 1.64 0.2M
2021-10-29 1.62 1.72 1.61 1.69 0.3M
2021-10-28 1.57 1.62 1.57 1.60 0.1M
2021-10-27 1.69 1.70 1.59 1.62 1.6M
2021-10-26 1.72 1.75 1.70 1.72 0.1M
2021-10-25 1.78 1.79 1.75 1.75 0.4M
2021-10-22 1.77 1.80 1.77 1.78 0.3M
2021-10-21 1.80 1.80 1.77 1.78 0.2M
2021-10-20 1.90 1.90 1.78 1.78 0.5M
2021-10-19 1.78 1.86 1.78 1.79 0.5M
2021-10-18 1.76 1.76 1.74 1.76 0.1M
2021-10-15 1.80 1.85 1.75 1.76 0.3M
2021-10-12 1.86 1.86 1.78 1.79 0.1M
2021-10-11 1.85 1.85 1.84 1.85 0.0M
2021-10-08 1.80 1.88 1.80 1.87 0.3M
2021-10-07 1.76 1.80 1.76 1.80 0.1M
2021-10-06 1.80 1.82 1.76 1.81 0.3M
2021-10-05 1.82 1.86 1.79 1.85 0.3M
2021-10-04 1.92 1.92 1.83 1.88 0.0M
2021-09-30 1.84 1.93 1.84 1.92 0.1M
2021-09-29 1.86 1.86 1.84 1.85 0.0M
2021-09-28 1.93 1.94 1.82 1.82 0.5M
2021-09-27 1.84 1.92 1.81 1.92 0.3M
2021-09-24 1.81 1.90 1.80 1.86 0.4M
2021-09-23 1.84 1.86 1.84 1.85 0.3M
2021-09-21 1.84 1.86 1.80 1.86 0.2M
2021-09-20 1.83 1.84 1.76 1.84 0.3M
2021-09-17 1.84 1.89 1.80 1.89 0.3M
2021-09-16 1.84 1.89 1.83 1.87 0.2M
2021-09-15 1.84 1.90 1.83 1.90 0.4M
2021-09-14 1.84 1.93 1.84 1.91 0.2M
2021-09-13 1.86 1.87 1.83 1.86 0.4M
2021-09-10 1.93 1.93 1.87 1.87 0.3M
2021-09-09 1.95 1.95 1.90 1.93 0.2M
2021-09-08 1.92 1.97 1.90 1.95 0.1M
2021-09-07 1.83 1.95 1.83 1.95 0.5M
2021-09-06 1.87 1.88 1.84 1.88 0.4M
2021-09-03 1.85 1.87 1.77 1.87 0.3M
2021-09-02 1.85 1.86 1.80 1.85 0.2M
2021-09-01 1.78 1.87 1.78 1.87 0.2M
2021-08-31 1.82 1.86 1.76 1.86 0.7M
2021-08-30 1.75 1.85 1.70 1.82 2.7M
2021-08-27 1.80 1.82 1.77 1.78 0.3M
2021-08-26 1.78 1.82 1.73 1.80 0.5M
2021-08-25 1.77 1.85 1.71 1.78 0.7M
2021-08-24 1.76 1.85 1.76 1.80 1.0M
2021-08-23 1.76 1.83 1.76 1.76 0.2M
2021-08-20 1.86 1.86 1.76 1.83 0.4M
2021-08-19 1.78 1.87 1.75 1.87 0.5M
2021-08-18 1.90 1.90 1.79 1.80 0.3M
2021-08-17 1.85 1.90 1.77 1.90 1.0M
2021-08-16 1.90 1.98 1.86 1.90 0.8M
2021-08-13 1.95 1.95 1.94 1.94 0.0M
2021-08-12 1.94 1.99 1.89 1.98 0.2M
2021-08-11 1.92 1.98 1.92 1.98 0.2M
2021-08-10 1.85 1.97 1.80 1.97 0.7M
2021-08-09 1.91 1.95 1.91 1.92 0.2M
2021-08-06 1.94 1.94 1.86 1.91 0.2M
2021-08-05 1.97 1.97 1.88 1.96 0.5M
2021-08-04 1.87 1.98 1.86 1.95 0.6M
2021-08-03 1.88 1.89 1.79 1.88 0.3M
2021-08-02 1.77 1.86 1.76 1.86 0.6M
2021-07-30 1.66 1.79 1.65 1.79 0.8M
2021-07-29 1.65 1.71 1.65 1.71 0.7M
2021-07-28 1.78 1.88 1.56 1.65 5.8M
2021-07-27 1.86 1.88 1.71 1.78 2.0M
2021-07-26 1.90 1.90 1.80 1.87 0.3M
2021-07-23 1.82 1.92 1.78 1.90 0.9M
2021-07-22 1.88 1.88 1.80 1.86 0.4M
2021-07-21 1.88 1.89 1.82 1.88 0.3M
2021-07-20 1.84 1.85 1.72 1.85 0.7M
2021-07-19 1.92 1.92 1.83 1.84 0.4M
2021-07-16 1.87 1.97 1.83 1.92 0.9M
2021-07-15 2.01 2.07 1.79 1.87 4.8M
2021-07-14 2.01 2.07 2.01 2.04 0.2M
2021-07-13 2.15 2.16 2.00 2.00 0.4M
2021-07-12 2.05 2.15 2.05 2.10 0.5M
2021-07-09 2.02 2.06 2.02 2.04 0.2M
2021-07-08 2.13 2.14 1.96 2.10 1.4M
2021-07-07 2.15 2.19 2.15 2.16 0.3M
2021-07-06 2.15 2.18 2.12 2.16 0.4M
2021-07-05 2.12 2.18 2.11 2.18 0.8M
2021-07-02 2.21 2.21 2.12 2.14 0.1M
2021-06-30 2.21 2.22 2.13 2.14 1.4M
2021-06-29 2.17 2.24 2.12 2.21 1.9M
2021-06-28 2.13 2.18 2.12 2.17 0.4M
2021-06-25 2.12 2.16 2.10 2.11 2.0M
2021-06-24 2.16 2.20 2.15 2.15 0.2M
2021-06-23 2.27 2.27 2.14 2.16 0.4M
2021-06-22 2.20 2.21 2.16 2.17 0.3M
2021-06-21 2.30 2.31 2.20 2.20 0.9M
2021-06-18 2.18 2.29 2.15 2.29 0.6M
2021-06-17 2.17 2.20 2.15 2.20 0.7M
2021-06-16 2.25 2.25 2.16 2.16 0.2M
2021-06-15 2.23 2.27 2.18 2.25 0.4M
2021-06-11 2.25 2.25 2.14 2.20 0.9M
2021-06-10 2.26 2.30 2.26 2.27 0.4M
2021-06-09 2.23 2.32 2.22 2.27 0.6M
2021-06-08 2.30 2.31 2.23 2.23 1.6M
2021-06-07 2.38 2.42 2.30 2.31 0.9M
2021-06-04 2.40 2.41 2.37 2.38 0.5M
2021-06-03 2.40 2.43 2.40 2.41 0.2M
2021-06-02 2.45 2.48 2.40 2.44 0.8M
2021-06-01 2.46 2.48 2.45 2.45 0.2M
2021-05-31 2.45 2.49 2.45 2.46 0.2M
2021-05-28 2.48 2.52 2.40 2.45 1.3M
2021-05-27 2.63 2.64 2.44 2.47 2.8M
2021-05-26 2.54 2.69 2.54 2.63 9.9M
2021-05-25 2.44 2.55 2.44 2.54 0.5M
2021-05-24 2.51 2.52 2.44 2.47 0.5M
2021-05-21 2.50 2.51 2.44 2.50 0.4M
2021-05-20 2.41 2.47 2.41 2.47 0.4M
2021-05-18 2.42 2.44 2.41 2.41 0.2M
2021-05-17 2.41 2.45 2.41 2.45 0.1M
2021-05-14 2.42 2.42 2.39 2.40 0.3M
2021-05-13 2.50 2.50 2.40 2.45 0.6M
2021-05-12 2.55 2.55 2.44 2.48 0.9M
2021-05-11 2.52 2.55 2.48 2.49 0.7M
2021-05-10 2.57 2.60 2.53 2.60 0.6M
2021-05-07 2.55 2.59 2.50 2.58 0.6M
2021-05-06 2.61 2.63 2.50 2.63 0.6M
2021-05-05 2.57 2.65 2.57 2.63 0.5M
2021-05-04 2.66 2.72 2.56 2.57 1.2M
2021-05-03 2.73 2.78 2.67 2.67 0.8M
2021-04-30 2.77 2.80 2.70 2.73 0.5M
2021-04-29 2.78 2.90 2.67 2.77 2.3M
2021-04-28 2.87 2.93 2.75 2.78 1.6M
2021-04-27 2.75 2.86 2.75 2.84 2.3M
2021-04-26 2.60 2.85 2.50 2.77 11.6M
2021-04-23 2.60 2.60 2.48 2.56 0.5M
2021-04-22 2.50 2.60 2.50 2.52 0.5M
2021-04-21 2.44 2.49 2.44 2.46 0.1M
2021-04-20 2.46 2.51 2.44 2.51 0.5M
2021-04-19 2.43 2.51 2.43 2.48 0.4M
2021-04-16 2.44 2.48 2.42 2.48 0.2M
2021-04-15 2.43 2.46 2.42 2.44 0.3M
2021-04-14 2.45 2.53 2.43 2.43 0.1M
2021-04-13 2.45 2.50 2.42 2.47 0.2M
2021-04-12 2.53 2.53 2.40 2.44 3.8M
2021-04-09 2.60 2.60 2.52 2.53 0.3M
2021-04-08 2.50 2.62 2.50 2.60 0.9M
2021-04-07 2.50 2.53 2.47 2.50 0.4M
2021-04-01 2.44 2.50 2.44 2.50 1.2M
2021-03-31 2.50 2.55 2.43 2.55 1.0M
2021-03-30 2.59 2.59 2.52 2.56 0.2M
2021-03-29 2.41 2.67 2.41 2.59 22.5M
2021-03-26 2.45 2.48 2.41 2.42 0.4M
2021-03-25 2.47 2.60 2.44 2.45 0.6M
2021-03-24 2.62 2.62 2.45 2.58 0.6M
2021-03-23 2.60 2.74 2.53 2.62 1.9M
2021-03-22 2.41 2.54 2.40 2.53 0.9M
2021-03-19 2.42 2.42 2.33 2.39 0.7M
2021-03-18 2.39 2.46 2.37 2.41 1.0M
2021-03-17 2.41 2.43 2.35 2.39 0.6M
2021-03-16 2.45 2.50 2.37 2.41 1.0M
2021-03-15 2.47 2.51 2.40 2.45 0.4M
2021-03-12 2.48 2.54 2.45 2.47 0.4M
2021-03-11 2.44 2.53 2.44 2.48 1.3M
2021-03-10 2.49 2.50 2.42 2.43 0.4M
2021-03-09 2.40 2.49 2.30 2.47 0.9M
2021-03-08 2.62 2.62 2.34 2.38 1.6M
2021-03-05 2.56 2.60 2.45 2.57 1.1M
2021-03-04 2.69 2.70 2.56 2.56 1.1M
2021-03-03 2.67 2.77 2.65 2.70 0.7M
2021-03-02 2.75 2.75 2.64 2.67 1.1M
2021-03-01 2.70 2.76 2.68 2.76 0.6M
2021-02-26 2.64 2.80 2.61 2.66 1.7M
2021-02-25 2.79 2.83 2.73 2.73 1.2M
2021-02-24 2.90 2.94 2.70 2.75 4.8M
2021-02-23 3.08 3.08 2.88 2.88 2.3M
2021-02-22 2.87 3.17 2.87 3.08 6.0M
2021-02-19 2.81 2.93 2.74 2.87 1.7M
2021-02-18 2.94 2.94 2.80 2.81 1.5M
2021-02-17 2.90 3.00 2.86 2.94 2.0M
2021-02-16 2.86 2.94 2.82 2.90 2.3M
2021-02-11 2.80 2.91 2.80 2.84 1.7M
2021-02-10 2.84 2.89 2.70 2.77 5.2M
2021-02-09 3.07 3.10 2.85 2.85 6.5M
2021-02-08 3.07 3.18 3.02 3.04 2.0M
2021-02-05 3.20 3.23 3.05 3.07 3.1M
2021-02-04 3.36 3.38 3.09 3.20 3.2M
2021-02-03 3.36 3.42 3.23 3.36 4.4M
2021-02-02 3.39 3.53 3.23 3.32 5.4M
2021-02-01 3.20 3.40 3.02 3.37 10.0M
2021-01-29 3.10 3.28 3.08 3.22 28.2M
2021-01-28 3.23 3.24 2.98 3.03 6.4M
2021-01-27 3.37 3.40 3.17 3.28 1.9M
2021-01-26 3.48 3.66 3.32 3.39 6.3M
2021-01-25 3.16 3.54 3.16 3.49 5.7M
2021-01-22 3.33 3.33 3.16 3.24 2.1M
2021-01-21 3.39 3.43 3.29 3.35 2.3M
2021-01-20 3.19 3.32 3.17 3.31 4.9M
2021-01-19 3.28 3.35 3.08 3.14 5.4M
2021-01-18 3.11 3.23 3.05 3.20 3.6M
2021-01-15 3.30 3.31 3.03 3.13 6.3M
2021-01-14 3.48 3.48 3.30 3.31 3.6M
2021-01-13 3.53 3.53 3.40 3.43 1.7M
2021-01-12 3.44 3.55 3.28 3.53 4.5M
2021-01-11 3.62 3.62 3.40 3.41 8.8M
2021-01-08 3.71 3.74 3.60 3.64 5.0M
2021-01-07 3.90 3.94 3.71 3.76 4.9M
2021-01-06 3.68 3.93 3.53 3.83 15.2M
2021-01-05 3.67 3.76 3.51 3.68 4.5M
2021-01-04 3.59 3.78 3.50 3.60 6.4M