Shandong Kaisheng New Materials

301069
🏛️ china →
22.32
Last Update: 2025-09-29
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
2025-09-29 21.83 22.50 21.82 22.32 6.7M
2025-09-26 22.16 22.33 21.81 21.82 7.3M
2025-09-25 22.43 23.09 22.22 22.35 10.1M
2025-09-24 21.71 22.53 21.49 22.49 9.7M
2025-09-23 22.33 22.69 21.28 21.80 13.0M
2025-09-22 22.27 22.56 22.11 22.54 8.8M
2025-09-19 23.11 23.19 22.18 22.28 16.9M
2025-09-18 23.86 24.48 22.72 23.20 24.7M
2025-09-17 23.96 24.33 23.60 23.85 19.4M
2025-09-16 23.22 23.92 22.95 23.85 18.1M
2025-09-15 22.83 23.75 22.70 23.22 14.9M
2025-09-12 23.72 23.72 22.85 22.92 15.3M
2025-09-11 22.98 23.75 22.70 23.69 17.0M
2025-09-10 23.31 23.78 22.86 23.23 15.2M
2025-09-09 23.65 24.28 23.50 23.55 21.7M
2025-09-08 22.69 24.38 22.40 24.09 34.7M
2025-09-05 21.48 22.75 21.28 22.69 20.3M
2025-09-04 21.84 22.29 20.81 21.32 15.0M
2025-09-03 23.14 23.29 21.71 21.84 18.7M
2025-09-02 22.07 23.19 21.17 22.70 28.7M
2025-09-01 22.70 22.85 22.07 22.18 14.1M
2025-08-29 22.53 23.15 22.10 22.65 21.6M
2025-08-28 21.95 22.42 21.44 22.42 16.1M
2025-08-27 22.64 22.88 22.01 22.05 16.1M
2025-08-26 23.27 23.31 22.59 22.63 20.6M
2025-08-25 23.31 23.64 22.96 23.41 21.7M
2025-08-22 23.11 23.61 23.09 23.31 17.9M
2025-08-21 24.16 24.50 23.18 23.36 28.9M
2025-08-20 24.81 26.58 24.37 24.49 35.3M
2025-08-19 25.06 25.06 24.20 24.20 32.0M
2025-08-18 24.59 26.58 23.20 25.59 54.1M
2025-08-15 21.80 24.08 21.74 24.08 49.5M
2025-08-14 22.00 22.97 21.48 22.26 39.0M
2025-08-13 21.85 22.62 21.52 22.04 38.3M
2025-08-12 22.77 22.88 21.80 22.02 31.2M
2025-08-11 20.85 23.33 20.69 22.64 56.7M
2025-08-08 21.23 21.90 20.58 20.63 37.4M
2025-08-07 23.55 24.45 21.46 21.71 72.1M
2025-08-06 18.32 21.56 18.19 21.56 48.6M
2025-08-05 17.04 18.10 17.01 17.97 24.0M
2025-08-04 16.74 17.12 16.64 17.12 5.6M
2025-08-01 16.84 16.98 16.72 16.74 5.2M
2025-07-31 17.10 17.27 16.73 16.83 8.0M
2025-07-30 17.27 17.40 16.95 17.11 8.6M
2025-07-29 17.25 17.29 17.04 17.19 9.6M
2025-07-28 16.79 17.53 16.74 17.40 16.3M
2025-07-25 16.66 17.26 16.51 16.84 10.6M
2025-07-24 16.39 16.64 16.35 16.51 6.2M
2025-07-23 16.62 16.69 16.35 16.38 6.2M
2025-07-22 16.73 16.76 16.54 16.65 7.6M
2025-07-21 16.49 16.85 16.41 16.75 9.2M
2025-07-18 16.51 16.67 16.35 16.43 7.2M
2025-07-17 16.37 16.75 16.23 16.51 10.4M
2025-07-16 16.57 16.70 16.34 16.52 7.6M
2025-07-15 16.60 16.96 16.42 16.53 12.7M
2025-07-14 16.09 16.83 16.09 16.83 15.5M
2025-07-11 16.09 16.20 15.91 16.09 5.1M
2025-07-10 15.87 16.17 15.82 16.11 4.7M
2025-07-09 16.08 16.32 15.88 15.93 5.4M
2025-07-08 15.80 16.14 15.73 16.06 4.9M
2025-07-07 15.75 15.82 15.62 15.79 2.7M
2025-07-04 15.94 16.07 15.67 15.70 4.1M
2025-07-03 15.92 16.08 15.78 16.02 4.1M
2025-07-02 16.08 16.08 15.80 15.91 3.7M
2025-07-01 16.15 16.15 15.90 16.04 4.1M
2025-06-30 15.83 16.14 15.77 16.11 4.2M
2025-06-27 15.91 16.13 15.80 15.85 5.2M
2025-06-26 16.00 16.26 15.80 15.89 8.5M
2025-06-25 15.45 15.95 15.45 15.81 8.1M
2025-06-24 14.88 15.37 14.86 15.36 6.3M
2025-06-23 14.64 14.87 14.53 14.83 3.5M
2025-06-20 14.81 15.09 14.65 14.67 4.8M
2025-06-19 14.94 15.14 14.71 14.74 5.0M
2025-06-18 14.86 14.96 14.71 14.90 3.3M
2025-06-17 15.04 15.10 14.86 14.94 3.1M
2025-06-16 14.88 15.01 14.82 14.97 3.4M
2025-06-13 15.14 15.15 14.84 14.88 4.1M
2025-06-12 15.36 15.46 15.12 15.22 3.6M
2025-06-11 15.46 15.62 15.33 15.36 3.7M
2025-06-10 15.78 15.86 15.21 15.39 6.1M
2025-06-09 15.70 15.95 15.67 15.78 4.2M
2025-06-06 15.75 15.90 15.63 15.73 3.1M
2025-06-05 15.75 15.84 15.54 15.82 3.9M
2025-06-04 15.74 15.83 15.58 15.78 4.0M
2025-06-03 15.52 15.77 15.41 15.72 4.7M
2025-05-30 15.93 15.95 15.45 15.52 5.3M
2025-05-29 15.74 15.96 15.71 15.88 4.0M
2025-05-28 16.13 16.15 15.71 15.81 4.9M
2025-05-27 16.18 16.25 15.90 16.10 5.1M
2025-05-26 16.15 16.44 16.02 16.24 5.3M
2025-05-23 16.30 16.61 16.00 16.16 7.8M
2025-05-22 16.31 16.80 16.16 16.16 6.8M
2025-05-21 16.57 16.70 16.33 16.42 5.4M
2025-05-20 16.85 16.90 16.53 16.64 6.8M
2025-05-19 16.45 16.97 16.20 16.84 11.8M
2025-05-16 16.20 16.98 16.19 16.59 11.5M
2025-05-15 16.55 16.64 16.26 16.27 6.8M
2025-05-14 16.58 16.75 16.48 16.61 6.8M
2025-05-13 16.80 17.00 16.58 16.73 8.5M
2025-05-12 16.63 16.93 16.54 16.72 8.7M
2025-05-09 16.67 16.79 16.44 16.59 9.8M
2025-05-08 17.30 17.33 16.66 16.73 16.0M
2025-05-07 17.06 17.65 16.90 17.45 23.3M
2025-05-06 16.70 17.18 15.98 17.06 22.7M
2025-04-30 16.52 17.07 16.23 16.63 23.1M
2025-04-29 15.90 17.25 15.80 16.44 26.5M
2025-04-28 15.20 16.15 14.97 15.88 16.0M
2025-04-25 15.37 15.73 15.14 15.32 11.4M
2025-04-24 14.74 15.47 14.60 15.24 11.7M
2025-04-23 14.38 14.91 14.26 14.76 6.7M
2025-04-22 14.16 14.45 14.03 14.27 5.2M
2025-04-21 13.48 14.28 13.35 14.20 9.0M
2025-04-18 13.17 13.38 13.02 13.27 3.0M
2025-04-17 13.23 13.46 13.10 13.23 3.2M
2025-04-16 13.40 13.55 13.00 13.23 4.1M
2025-04-15 13.46 13.66 13.38 13.56 3.7M
2025-04-14 13.65 13.88 13.40 13.53 5.4M
2025-04-11 13.10 13.89 13.05 13.53 6.9M
2025-04-10 13.18 13.51 13.08 13.21 6.9M
2025-04-09 12.40 13.00 11.40 12.87 8.2M
2025-04-08 12.37 13.13 12.18 12.59 8.3M
2025-04-07 14.11 14.35 12.14 12.20 11.9M
2025-04-03 15.63 15.85 15.00 15.17 7.2M
2025-04-02 15.66 16.15 15.63 15.80 6.4M
2025-04-01 15.66 15.83 15.55 15.71 5.4M
2025-03-31 15.96 16.10 15.30 15.70 7.7M
2025-03-28 16.86 16.86 16.11 16.14 11.3M
2025-03-27 16.30 17.37 16.04 16.92 19.3M
2025-03-26 15.87 16.98 15.75 16.42 14.5M
2025-03-25 15.60 16.14 15.49 15.88 5.7M
2025-03-24 15.90 15.93 15.24 15.60 6.6M
2025-03-21 16.50 16.57 15.86 15.86 8.7M
2025-03-20 16.91 16.92 16.58 16.63 6.9M
2025-03-19 17.18 17.36 16.79 17.00 10.8M
2025-03-18 16.41 17.50 16.26 17.25 19.1M
2025-03-17 16.55 16.64 16.10 16.26 8.8M
2025-03-14 16.38 16.69 16.04 16.66 9.6M
2025-03-13 17.06 17.23 16.17 16.39 12.9M
2025-03-12 17.39 17.76 17.08 17.14 15.2M
2025-03-11 16.64 17.43 16.64 17.40 15.5M
2025-03-10 16.92 17.45 16.69 17.01 15.7M
2025-03-07 16.56 17.05 16.20 16.53 12.5M
2025-03-06 17.06 17.28 16.53 16.58 14.8M
2025-03-05 16.33 16.50 15.85 16.50 8.2M
2025-03-04 16.02 16.46 16.02 16.29 8.3M
2025-03-03 16.64 17.15 16.23 16.39 15.8M
2025-02-28 17.08 17.68 16.51 16.67 19.8M
2025-02-27 16.70 17.50 16.51 16.85 19.8M
2025-02-26 16.03 16.98 16.03 16.53 16.7M
2025-02-25 15.90 16.16 15.85 15.93 7.9M
2025-02-24 16.15 16.38 15.81 16.19 10.0M
2025-02-21 16.13 16.34 15.92 16.07 11.1M
2025-02-20 15.99 16.24 15.78 16.13 12.7M
2025-02-19 15.10 16.07 14.97 15.91 15.8M
2025-02-18 15.40 15.53 14.93 15.05 7.1M
2025-02-17 15.22 15.46 15.12 15.41 6.3M
2025-02-14 15.23 15.63 15.01 15.21 6.9M
2025-02-13 15.68 15.85 15.22 15.25 10.0M
2025-02-12 14.91 15.77 14.85 15.69 14.9M
2025-02-11 14.93 14.93 14.61 14.77 4.9M
2025-02-10 15.02 15.11 14.62 14.95 6.1M
2025-02-07 15.09 15.25 14.84 15.03 7.1M
2025-02-06 14.52 15.13 14.31 15.07 7.2M
2025-02-05 14.44 14.68 14.34 14.48 3.3M
2025-01-27 15.01 15.18 14.32 14.32 4.5M
2025-01-24 14.62 15.10 14.60 15.00 5.4M
2025-01-23 14.79 15.66 14.70 14.74 7.3M
2025-01-22 15.21 15.48 14.40 14.49 9.3M
2025-01-21 14.94 15.50 14.94 15.33 8.0M
2025-01-20 15.46 15.46 14.83 14.88 4.2M
2025-01-17 15.11 15.29 14.90 14.94 4.4M
2025-01-16 15.34 15.74 15.08 15.16 5.7M
2025-01-15 15.63 15.70 15.10 15.16 6.4M
2025-01-14 14.50 15.64 14.50 15.62 10.9M
2025-01-13 14.22 14.67 13.90 14.40 4.1M
2025-01-10 14.99 15.13 14.28 14.34 6.1M
2025-01-09 14.35 14.98 14.20 14.70 5.5M
2025-01-08 14.70 14.90 14.05 14.48 5.7M
2025-01-07 15.45 15.49 14.60 14.76 5.6M
2025-01-06 14.44 14.75 13.80 14.53 5.5M
2025-01-03 14.41 14.89 13.65 14.63 10.6M
2025-01-02 14.71 14.95 14.14 14.24 5.6M