Shandong High Speed Renewable Energy

000803
🏛️ china →
7.00
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 15.94 16.61 15.82 16.41 4.7M
2021-12-30 15.62 16.42 14.92 15.99 7.4M
2021-12-29 16.15 16.25 15.43 15.58 3.4M
2021-12-28 16.54 16.68 15.71 16.04 5.5M
2021-12-27 16.99 16.99 16.16 16.29 4.8M
2021-12-24 17.22 17.30 16.74 16.88 5.2M
2021-12-23 17.11 17.46 16.79 16.87 4.8M
2021-12-22 16.07 17.27 15.99 17.14 7.5M
2021-12-21 16.01 16.28 15.76 16.01 4.1M
2021-12-20 16.34 16.71 16.03 16.03 4.0M
2021-12-17 17.14 17.36 16.75 16.75 3.8M
2021-12-16 17.35 17.72 16.96 17.18 5.1M
2021-12-15 16.42 17.64 16.42 17.24 6.7M
2021-12-14 16.39 16.57 16.14 16.41 3.2M
2021-12-13 16.13 16.62 16.07 16.26 7.5M
2021-12-10 15.94 17.54 15.94 16.57 13.9M
2021-12-09 15.74 16.26 15.54 15.94 5.7M
2021-12-08 15.61 15.89 15.29 15.70 4.7M
2021-12-07 15.14 15.86 14.50 15.61 9.9M
2021-12-06 15.38 15.48 14.65 15.24 4.6M
2021-12-03 14.98 15.14 14.79 14.99 1.9M
2021-12-02 15.24 15.31 14.91 14.97 2.6M
2021-12-01 15.48 15.48 14.89 15.18 3.5M
2021-11-30 15.46 15.75 15.09 15.21 5.8M
2021-11-29 14.54 15.77 14.29 15.46 8.4M
2021-11-26 13.99 14.75 13.99 14.64 3.8M
2021-11-25 14.22 14.31 13.94 14.00 2.4M
2021-11-24 14.43 14.69 14.28 14.31 2.2M
2021-11-23 14.32 14.68 14.13 14.54 3.1M
2021-11-22 14.28 14.41 14.04 14.33 3.5M
2021-11-19 14.99 14.99 14.03 14.25 6.4M
2021-11-18 14.51 15.22 14.29 15.06 5.4M
2021-11-17 14.01 14.66 13.92 14.66 4.6M
2021-11-16 14.51 14.51 13.57 14.04 7.1M
2021-11-15 14.73 15.20 14.47 14.59 4.1M
2021-11-12 14.43 15.00 14.15 14.79 5.4M
2021-11-11 14.28 14.49 14.12 14.22 3.2M
2021-11-10 14.60 14.65 14.17 14.28 3.3M
2021-11-09 14.29 14.64 14.21 14.60 4.0M
2021-11-08 14.10 14.75 13.93 14.29 6.4M
2021-11-05 14.48 14.48 13.69 14.25 11.3M
2021-11-04 13.60 14.79 13.41 14.66 9.7M
2021-11-03 13.69 13.88 13.29 13.51 3.4M
2021-11-02 13.56 13.94 13.20 13.64 5.2M
2021-11-01 13.86 14.11 13.47 13.56 5.4M
2021-10-29 13.84 14.01 13.26 13.77 4.7M
2021-10-28 13.96 14.47 13.65 13.79 7.1M
2021-10-27 13.04 14.24 12.93 14.00 11.1M
2021-10-26 12.77 13.19 12.72 13.04 3.9M
2021-10-25 12.63 13.04 12.29 12.91 4.7M
2021-10-22 13.25 13.25 12.39 12.56 7.1M
2021-10-21 13.43 13.47 12.86 12.90 6.3M
2021-10-20 13.04 13.56 12.91 13.39 9.0M
2021-10-19 12.64 13.36 12.64 12.89 13.6M
2021-10-18 12.42 12.70 12.20 12.61 8.4M
2021-10-15 11.59 12.51 11.51 12.39 10.3M
2021-10-14 11.09 11.84 10.98 11.82 6.7M
2021-10-13 10.79 11.24 10.72 11.14 2.5M
2021-10-12 11.01 11.10 10.68 10.86 2.4M
2021-10-11 11.01 11.14 10.84 11.02 2.8M
2021-10-08 11.48 11.83 10.69 11.00 8.3M
2021-09-30 10.44 11.71 10.34 11.57 15.4M
2021-09-29 11.74 11.75 10.65 10.65 10.8M
2021-09-28 11.86 12.19 11.43 11.84 15.3M
2021-09-27 12.14 12.26 11.52 11.98 5.2M
2021-09-24 12.19 12.25 11.81 12.14 4.3M
2021-09-23 13.04 13.04 12.14 12.14 7.7M
2021-09-22 12.61 13.21 12.14 13.05 6.9M
2021-09-17 12.71 13.08 12.29 12.84 7.4M
2021-09-16 12.25 12.82 12.19 12.66 8.5M
2021-09-15 11.86 12.27 11.73 12.25 4.8M
2021-09-14 12.01 12.21 11.81 11.89 3.4M
2021-09-13 11.84 12.09 11.71 12.01 2.6M
2021-09-10 11.96 12.27 11.80 11.83 3.0M
2021-09-09 12.02 12.20 11.93 11.95 2.6M
2021-09-08 12.43 12.43 12.02 12.11 2.9M
2021-09-07 12.31 12.36 11.92 12.21 3.8M
2021-09-06 12.50 12.50 11.64 12.28 5.4M
2021-09-03 12.04 12.61 11.82 12.00 5.3M
2021-09-02 11.70 12.23 11.62 12.02 3.6M
2021-09-01 12.14 12.29 11.63 11.72 5.2M
2021-08-31 11.78 12.60 11.76 12.19 5.9M
2021-08-30 11.81 12.61 11.68 11.99 8.7M
2021-08-27 11.99 12.07 11.66 11.81 5.8M
2021-08-26 11.29 12.26 11.14 12.13 8.5M
2021-08-25 11.43 11.44 11.16 11.29 3.6M
2021-08-24 10.64 11.39 10.63 11.36 6.2M
2021-08-23 10.59 10.92 10.52 10.64 3.3M
2021-08-20 10.59 10.79 10.43 10.65 2.1M
2021-08-19 10.94 10.99 10.61 10.61 3.2M
2021-08-18 11.23 11.33 10.93 10.94 3.5M
2021-08-17 11.91 11.93 11.21 11.23 6.4M
2021-08-16 11.15 11.66 11.15 11.64 7.3M
2021-08-13 10.81 11.17 10.75 11.14 4.0M
2021-08-12 10.93 11.01 10.76 10.89 2.6M
2021-08-11 11.15 11.57 10.89 10.97 4.6M
2021-08-10 10.57 11.19 10.57 11.18 5.4M
2021-08-09 10.67 10.78 10.54 10.65 2.4M
2021-08-06 10.29 10.99 10.23 10.67 5.8M
2021-08-05 10.52 10.74 10.31 10.34 3.8M
2021-08-04 10.52 10.69 10.52 10.54 2.4M
2021-08-03 10.89 10.89 10.56 10.57 3.7M
2021-08-02 10.52 10.93 10.52 10.82 3.3M
2021-07-30 10.95 11.07 10.55 10.62 4.3M
2021-07-29 10.54 11.05 10.44 10.95 4.9M
2021-07-28 10.82 11.26 10.22 10.46 9.3M
2021-07-27 10.63 11.27 10.55 10.81 6.2M
2021-07-26 10.54 10.63 10.31 10.63 3.2M
2021-07-23 10.81 10.88 10.47 10.64 4.9M
2021-07-22 11.57 11.64 10.77 10.81 9.3M
2021-07-21 11.57 11.75 11.43 11.54 5.2M
2021-07-20 12.00 12.01 11.51 11.62 6.1M
2021-07-19 11.73 12.31 11.44 12.06 9.8M
2021-07-16 11.56 11.99 11.34 11.73 9.4M
2021-07-15 11.71 11.71 11.32 11.56 6.6M
2021-07-14 11.64 11.97 11.25 11.81 9.7M
2021-07-13 12.06 12.11 11.46 11.52 8.3M
2021-07-12 12.50 12.50 11.62 11.69 9.3M
2021-07-09 11.97 12.54 11.79 12.21 12.3M
2021-07-08 12.63 13.71 12.06 12.37 18.7M
2021-07-07 11.51 12.63 11.21 12.63 13.3M
2021-07-06 10.49 11.48 10.25 11.48 10.9M
2021-07-05 10.33 10.49 10.22 10.44 2.5M
2021-07-02 10.20 10.45 10.18 10.37 3.4M
2021-07-01 10.49 10.73 10.23 10.31 3.6M
2021-06-30 10.69 10.69 10.41 10.48 3.1M
2021-06-29 10.71 10.71 10.37 10.55 4.4M
2021-06-28 10.94 11.15 10.60 10.67 6.9M
2021-06-25 11.12 11.29 10.66 11.20 8.1M
2021-06-24 11.26 11.50 11.06 11.13 8.4M
2021-06-23 10.65 11.64 10.64 11.25 14.0M
2021-06-22 10.62 10.92 10.41 10.64 9.7M
2021-06-21 10.01 11.06 9.99 10.62 15.9M
2021-06-18 10.09 10.52 9.71 10.20 15.5M
2021-06-17 9.32 10.06 9.29 10.06 5.8M
2021-06-16 9.67 9.91 9.13 9.14 8.2M
2021-06-15 10.29 10.36 9.66 9.84 11.5M
2021-06-11 9.67 9.89 9.64 9.67 3.9M
2021-06-10 9.88 9.98 9.54 9.68 6.0M
2021-06-09 9.69 10.06 9.64 9.88 7.0M
2021-06-08 9.49 10.14 9.32 9.87 11.9M
2021-06-07 9.56 9.71 9.23 9.59 9.5M
2021-06-04 9.39 9.79 9.18 9.34 16.8M
2021-06-03 9.79 10.10 9.79 10.10 21.0M
2021-06-02 8.34 9.18 8.29 9.18 6.5M
2021-06-01 8.39 8.41 8.26 8.34 1.1M
2021-05-31 8.30 8.40 8.16 8.34 1.0M
2021-05-28 8.51 8.53 8.30 8.33 1.4M
2021-05-27 8.44 8.52 8.42 8.48 1.2M
2021-05-26 8.47 8.51 8.39 8.47 0.9M
2021-05-25 8.56 8.56 8.41 8.45 1.2M
2021-05-24 8.54 8.55 8.45 8.53 1.0M
2021-05-21 8.40 8.55 8.39 8.49 0.9M
2021-05-20 8.57 8.57 8.41 8.43 1.3M
2021-05-19 8.34 8.63 8.34 8.54 2.4M
2021-05-18 8.30 8.37 8.09 8.33 1.5M
2021-05-17 8.61 8.61 8.29 8.30 2.2M
2021-05-14 8.67 8.69 8.54 8.61 2.2M
2021-05-13 8.45 8.66 8.40 8.52 2.4M
2021-05-12 8.36 8.46 8.26 8.40 1.3M
2021-05-11 8.21 8.41 8.17 8.38 1.4M
2021-05-10 8.14 8.30 8.14 8.19 1.1M
2021-05-07 8.18 8.24 8.13 8.14 1.1M
2021-05-06 8.29 8.32 8.11 8.18 1.6M
2021-04-30 8.32 8.56 8.26 8.33 1.8M
2021-04-29 8.25 8.44 8.20 8.30 1.5M
2021-04-28 8.17 8.35 8.17 8.24 1.3M
2021-04-27 8.28 8.29 8.12 8.14 1.4M
2021-04-26 8.29 8.29 8.14 8.28 1.6M
2021-04-23 8.51 8.54 8.29 8.31 2.7M
2021-04-22 8.61 8.64 8.49 8.49 2.0M
2021-04-21 8.63 8.65 8.52 8.57 1.9M
2021-04-20 8.68 8.76 8.65 8.65 2.1M
2021-04-19 8.69 8.76 8.62 8.76 3.0M
2021-04-16 8.65 8.74 8.64 8.73 1.8M
2021-04-15 8.71 8.75 8.56 8.69 1.9M
2021-04-14 8.64 8.79 8.57 8.67 1.9M
2021-04-13 8.60 8.75 8.50 8.64 2.2M
2021-04-12 8.78 8.78 8.59 8.60 2.0M
2021-04-09 8.81 8.86 8.64 8.75 3.0M
2021-04-08 9.20 9.22 8.71 8.79 6.2M
2021-04-07 8.84 9.63 8.79 9.19 7.1M
2021-04-06 8.74 8.87 8.71 8.84 2.8M
2021-04-02 8.93 9.01 8.69 8.80 3.4M
2021-04-01 9.07 9.25 8.79 8.86 4.1M
2021-03-31 8.84 9.09 8.77 9.05 4.2M
2021-03-30 9.35 9.35 8.74 8.85 5.4M
2021-03-29 9.36 9.79 9.26 9.35 6.0M
2021-03-26 9.03 9.57 9.01 9.21 5.6M
2021-03-25 9.38 9.67 9.15 9.15 6.0M
2021-03-24 9.50 9.76 9.18 9.56 7.5M
2021-03-23 9.75 9.75 9.34 9.44 7.3M
2021-03-22 9.08 10.00 8.96 9.71 13.3M
2021-03-19 8.82 9.46 8.69 9.17 9.6M
2021-03-18 9.06 9.06 8.72 8.89 6.3M
2021-03-17 8.93 9.59 8.91 9.19 9.9M
2021-03-16 8.86 8.88 8.64 8.77 4.6M
2021-03-15 8.59 8.94 8.50 8.86 5.6M
2021-03-12 8.58 8.66 8.30 8.62 5.4M
2021-03-11 8.51 8.61 8.43 8.59 5.6M
2021-03-10 8.86 8.92 8.45 8.50 6.6M
2021-03-09 9.55 9.56 8.74 8.82 7.8M
2021-03-08 9.64 9.83 9.57 9.58 7.2M
2021-03-05 10.12 10.14 9.66 9.71 11.2M
2021-03-04 10.38 10.61 10.06 10.15 15.1M
2021-03-03 11.56 11.57 10.41 10.79 25.1M
2021-03-02 10.56 11.56 10.23 11.56 26.1M
2021-03-01 10.00 10.51 9.81 10.51 15.6M
2021-02-25 9.47 9.76 9.47 9.56 2.2M
2021-02-24 9.36 9.44 9.29 9.34 0.6M
2021-02-23 9.47 9.54 9.29 9.36 0.9M
2021-02-22 9.31 9.48 9.29 9.45 1.0M
2021-02-19 9.39 9.44 9.22 9.39 1.4M
2021-02-18 9.32 9.78 9.01 9.41 0.9M
2021-02-10 9.42 9.48 9.21 9.32 0.5M
2021-02-09 9.49 9.56 9.15 9.41 0.8M
2021-02-08 9.32 9.49 9.20 9.29 0.7M
2021-02-05 9.57 9.96 9.32 9.32 2.7M
2021-02-04 10.54 10.56 9.81 9.81 1.5M
2021-02-03 10.41 10.51 10.29 10.33 1.2M
2021-02-02 10.38 10.53 10.25 10.39 0.5M
2021-02-01 10.49 10.61 10.33 10.40 0.6M
2021-01-29 10.41 10.46 10.01 10.31 0.3M
2021-01-28 10.29 10.43 10.29 10.36 0.2M
2021-01-27 10.33 10.66 10.20 10.41 0.5M
2021-01-26 10.37 10.37 10.14 10.25 0.1M
2021-01-25 10.49 10.49 10.21 10.35 0.3M
2021-01-22 10.41 10.50 10.32 10.49 0.3M
2021-01-21 10.39 10.42 10.32 10.39 0.4M
2021-01-20 10.32 10.46 10.18 10.34 0.3M
2021-01-19 10.36 10.50 10.27 10.35 0.4M
2021-01-18 10.11 10.43 10.11 10.36 0.3M
2021-01-15 10.11 10.12 10.00 10.11 0.1M
2021-01-14 10.36 10.36 9.90 10.11 0.2M
2021-01-13 10.17 10.17 9.89 10.06 0.3M
2021-01-12 10.19 10.19 10.00 10.17 0.4M
2021-01-11 10.34 10.35 10.13 10.13 0.3M
2021-01-08 10.32 10.36 10.06 10.33 0.3M
2021-01-07 10.29 10.51 10.23 10.33 0.4M
2021-01-06 10.21 10.64 10.21 10.39 0.4M
2021-01-05 10.54 10.54 10.26 10.50 0.8M
2021-01-04 9.63 10.04 9.63 10.04 0.4M