Shandong Meichen Science

300237
🏛️ china →
3.22
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 2.87 3.04 2.85 2.94 95.7M
2021-12-30 2.88 2.93 2.86 2.89 71.3M
2021-12-29 2.81 2.97 2.75 2.92 113.2M
2021-12-28 2.86 2.89 2.79 2.83 55.2M
2021-12-27 2.82 2.89 2.79 2.80 73.4M
2021-12-24 2.99 3.02 2.81 2.81 119.3M
2021-12-23 2.98 3.13 2.96 2.98 183.6M
2021-12-22 3.40 3.49 3.03 3.05 325.1M
2021-12-21 2.74 3.29 2.71 3.29 230.0M
2021-12-20 2.69 2.78 2.66 2.74 69.3M
2021-12-17 2.67 2.73 2.65 2.71 58.3M
2021-12-16 2.66 2.72 2.64 2.68 58.2M
2021-12-15 2.60 2.67 2.58 2.66 59.8M
2021-12-14 2.57 2.63 2.56 2.60 37.2M
2021-12-13 2.61 2.62 2.56 2.58 39.1M
2021-12-10 2.60 2.62 2.56 2.60 38.9M
2021-12-09 2.60 2.63 2.58 2.61 40.6M
2021-12-08 2.58 2.62 2.55 2.60 36.3M
2021-12-07 2.59 2.63 2.53 2.59 44.3M
2021-12-06 2.69 2.69 2.56 2.56 60.0M
2021-12-03 2.78 2.83 2.65 2.67 108.5M
2021-12-02 2.95 3.03 2.79 2.80 138.3M
2021-12-01 2.62 2.91 2.62 2.83 152.1M
2021-11-30 2.60 2.85 2.60 2.68 114.2M
2021-11-29 2.48 2.53 2.47 2.50 24.6M
2021-11-26 2.54 2.57 2.51 2.52 25.3M
2021-11-25 2.60 2.60 2.54 2.54 32.5M
2021-11-24 2.56 2.66 2.51 2.58 66.6M
2021-11-23 2.51 2.55 2.49 2.53 26.8M
2021-11-22 2.50 2.52 2.47 2.51 21.9M
2021-11-19 2.50 2.52 2.46 2.50 25.9M
2021-11-18 2.53 2.55 2.48 2.49 29.1M
2021-11-17 2.49 2.54 2.48 2.53 27.4M
2021-11-16 2.55 2.57 2.48 2.49 25.4M
2021-11-15 2.50 2.56 2.48 2.54 28.2M
2021-11-12 2.49 2.51 2.45 2.50 21.4M
2021-11-11 2.48 2.52 2.47 2.49 24.1M
2021-11-10 2.43 2.48 2.41 2.47 20.5M
2021-11-09 2.48 2.48 2.42 2.45 21.4M
2021-11-08 2.39 2.52 2.35 2.47 37.9M
2021-11-05 2.36 2.42 2.35 2.38 23.9M
2021-11-04 2.34 2.37 2.33 2.36 13.1M
2021-11-03 2.30 2.35 2.29 2.35 14.4M
2021-11-02 2.36 2.37 2.28 2.30 23.3M
2021-11-01 2.34 2.40 2.32 2.36 17.7M
2021-10-29 2.29 2.37 2.28 2.36 23.3M
2021-10-28 2.31 2.33 2.27 2.28 24.4M
2021-10-27 2.41 2.41 2.33 2.35 22.3M
2021-10-26 2.45 2.45 2.41 2.41 15.1M
2021-10-25 2.40 2.47 2.38 2.44 22.2M
2021-10-22 2.42 2.43 2.39 2.40 21.7M
2021-10-21 2.50 2.50 2.42 2.42 31.5M
2021-10-20 2.51 2.53 2.49 2.49 21.3M
2021-10-19 2.53 2.54 2.51 2.52 19.9M
2021-10-18 2.52 2.56 2.51 2.54 20.1M
2021-10-15 2.57 2.57 2.52 2.54 21.9M
2021-10-14 2.57 2.57 2.53 2.56 18.9M
2021-10-13 2.56 2.58 2.49 2.57 34.0M
2021-10-12 2.58 2.61 2.52 2.55 36.7M
2021-10-11 2.61 2.62 2.56 2.59 28.4M
2021-10-08 2.55 2.62 2.55 2.60 37.5M
2021-09-30 2.52 2.55 2.49 2.53 28.2M
2021-09-29 2.55 2.58 2.49 2.50 37.8M
2021-09-28 2.58 2.60 2.53 2.59 31.0M
2021-09-27 2.69 2.72 2.54 2.57 51.2M
2021-09-24 2.82 2.84 2.69 2.69 56.8M
2021-09-23 2.73 2.88 2.73 2.82 77.3M
2021-09-22 2.71 2.75 2.69 2.72 33.1M
2021-09-17 2.77 2.79 2.69 2.75 38.2M
2021-09-16 2.87 2.89 2.77 2.78 45.0M
2021-09-15 2.82 2.89 2.80 2.84 52.3M
2021-09-14 2.90 2.93 2.81 2.83 51.3M
2021-09-13 2.89 2.92 2.80 2.89 53.5M
2021-09-10 2.90 2.96 2.83 2.85 56.6M
2021-09-09 2.91 2.95 2.87 2.89 56.1M
2021-09-08 2.77 2.93 2.76 2.92 99.5M
2021-09-07 2.74 2.79 2.73 2.78 44.1M
2021-09-06 2.75 2.80 2.70 2.74 37.2M
2021-09-03 2.73 2.80 2.72 2.75 55.7M
2021-09-02 2.70 2.74 2.66 2.74 50.0M
2021-09-01 2.66 2.79 2.64 2.72 63.4M
2021-08-31 2.60 2.71 2.60 2.67 51.4M
2021-08-30 2.60 2.65 2.57 2.60 30.1M
2021-08-27 2.68 2.69 2.56 2.59 55.7M
2021-08-26 2.69 2.71 2.66 2.69 31.5M
2021-08-25 2.68 2.71 2.64 2.69 31.6M
2021-08-24 2.73 2.76 2.67 2.67 45.4M
2021-08-23 2.67 2.76 2.67 2.73 37.1M
2021-08-20 2.73 2.75 2.63 2.68 41.8M
2021-08-19 2.84 2.87 2.74 2.75 39.8M
2021-08-18 2.73 2.85 2.73 2.82 44.6M
2021-08-17 2.84 2.90 2.73 2.74 51.5M
2021-08-16 2.83 2.93 2.81 2.85 45.5M
2021-08-13 2.87 2.88 2.81 2.82 37.9M
2021-08-12 2.89 2.93 2.84 2.86 48.9M
2021-08-11 2.78 2.97 2.76 2.91 88.5M
2021-08-10 2.65 2.79 2.63 2.76 57.6M
2021-08-09 2.63 2.69 2.63 2.66 26.4M
2021-08-06 2.68 2.71 2.63 2.65 28.4M
2021-08-05 2.72 2.74 2.66 2.68 37.0M
2021-08-04 2.72 2.79 2.71 2.75 28.0M
2021-08-03 2.72 2.78 2.71 2.72 35.9M
2021-08-02 2.68 2.75 2.64 2.74 37.1M
2021-07-30 2.62 2.75 2.61 2.69 47.2M
2021-07-29 2.58 2.67 2.57 2.64 44.4M
2021-07-28 2.66 2.68 2.50 2.55 51.6M
2021-07-27 2.76 2.79 2.66 2.66 37.3M
2021-07-26 2.82 2.82 2.72 2.77 44.1M
2021-07-23 2.95 2.96 2.83 2.86 57.5M
2021-07-22 2.90 3.00 2.89 2.95 71.9M
2021-07-21 2.91 2.95 2.86 2.92 65.4M
2021-07-20 2.86 2.95 2.83 2.94 65.6M
2021-07-19 2.93 2.97 2.81 2.87 74.3M
2021-07-16 2.69 3.05 2.67 2.92 160.7M
2021-07-15 2.81 2.82 2.59 2.66 96.0M
2021-07-14 2.88 2.90 2.84 2.85 57.4M
2021-07-13 2.78 2.94 2.76 2.90 93.3M
2021-07-12 2.82 2.86 2.79 2.79 50.1M
2021-07-09 2.75 2.85 2.71 2.83 49.3M
2021-07-08 2.81 2.84 2.77 2.78 45.1M
2021-07-07 2.86 2.88 2.79 2.81 57.2M
2021-07-06 2.82 2.96 2.82 2.88 80.7M
2021-07-05 2.82 2.87 2.76 2.83 64.4M
2021-07-02 2.73 2.90 2.72 2.84 78.5M
2021-07-01 2.77 2.82 2.72 2.73 64.1M
2021-06-30 2.83 2.87 2.73 2.77 81.9M
2021-06-29 2.96 2.97 2.84 2.84 79.5M
2021-06-28 3.04 3.07 2.94 2.98 78.4M
2021-06-25 3.10 3.13 2.92 3.03 108.5M
2021-06-24 3.23 3.25 3.06 3.13 133.2M
2021-06-23 3.27 3.40 3.23 3.29 125.6M
2021-06-22 3.46 3.58 3.24 3.27 174.8M
2021-06-21 3.17 3.54 3.10 3.43 216.5M
2021-06-18 3.06 3.22 3.02 3.08 165.1M
2021-06-17 2.82 3.42 2.80 3.12 227.3M
2021-06-16 2.75 2.98 2.68 2.87 146.1M
2021-06-15 2.58 2.75 2.53 2.68 100.7M
2021-06-11 2.50 2.57 2.49 2.53 35.3M
2021-06-10 2.51 2.53 2.48 2.51 30.7M
2021-06-09 2.51 2.54 2.48 2.49 33.9M
2021-06-08 2.45 2.52 2.43 2.50 28.6M
2021-06-07 2.45 2.47 2.43 2.46 18.3M
2021-06-04 2.49 2.52 2.44 2.46 28.6M
2021-06-03 2.44 2.55 2.44 2.49 48.3M
2021-06-02 2.41 2.46 2.39 2.44 33.0M
2021-06-01 2.41 2.42 2.39 2.41 22.5M
2021-05-31 2.40 2.43 2.39 2.41 17.3M
2021-05-28 2.43 2.45 2.38 2.40 18.4M
2021-05-27 2.44 2.46 2.42 2.43 17.8M
2021-05-26 2.41 2.47 2.41 2.44 22.3M
2021-05-25 2.41 2.43 2.38 2.42 21.2M
2021-05-24 2.40 2.46 2.38 2.42 26.2M
2021-05-21 2.36 2.42 2.35 2.40 25.1M
2021-05-20 2.38 2.39 2.34 2.35 15.3M
2021-05-19 2.38 2.41 2.37 2.39 15.7M
2021-05-18 2.39 2.43 2.35 2.39 18.3M
2021-05-17 2.44 2.45 2.38 2.38 29.4M
2021-05-14 2.41 2.47 2.41 2.47 34.6M
2021-05-13 2.38 2.44 2.37 2.38 20.6M
2021-05-12 2.37 2.41 2.35 2.40 18.6M
2021-05-11 2.38 2.39 2.35 2.38 20.6M
2021-05-10 2.36 2.40 2.35 2.39 20.0M
2021-05-07 2.32 2.38 2.30 2.36 22.7M
2021-05-06 2.31 2.36 2.26 2.33 31.4M
2021-04-30 2.39 2.40 2.29 2.32 42.4M
2021-04-29 2.42 2.48 2.38 2.42 24.0M
2021-04-28 2.41 2.47 2.39 2.43 25.8M
2021-04-27 2.55 2.55 2.39 2.42 44.1M
2021-04-26 2.55 2.58 2.50 2.58 20.5M
2021-04-23 2.64 2.66 2.55 2.56 28.8M
2021-04-22 2.66 2.67 2.61 2.64 24.3M
2021-04-21 2.68 2.71 2.63 2.64 26.7M
2021-04-20 2.78 2.79 2.69 2.69 45.0M
2021-04-19 2.74 2.83 2.73 2.76 64.0M
2021-04-16 2.68 2.76 2.67 2.75 32.4M
2021-04-15 2.74 2.84 2.68 2.69 49.0M
2021-04-14 2.67 2.81 2.64 2.77 53.3M
2021-04-13 2.64 2.71 2.58 2.68 34.0M
2021-04-12 2.65 2.68 2.64 2.65 17.5M
2021-04-09 2.66 2.69 2.63 2.66 20.9M
2021-04-08 2.74 2.76 2.66 2.67 33.8M
2021-04-07 2.71 2.78 2.71 2.75 25.8M
2021-04-06 2.70 2.75 2.70 2.74 22.6M
2021-04-02 2.76 2.76 2.70 2.71 28.3M
2021-04-01 2.85 2.85 2.74 2.76 49.8M
2021-03-31 2.82 2.90 2.81 2.86 45.4M
2021-03-30 2.90 2.93 2.80 2.82 64.4M
2021-03-29 3.00 3.01 2.90 2.95 100.7M
2021-03-26 2.88 3.11 2.82 3.05 151.9M
2021-03-25 2.84 3.03 2.72 2.92 107.4M
2021-03-24 2.81 3.05 2.80 2.88 101.3M
2021-03-23 2.90 2.93 2.77 2.79 73.1M
2021-03-22 2.73 2.95 2.69 2.91 79.5M
2021-03-19 2.69 2.77 2.65 2.71 44.9M
2021-03-18 2.81 2.82 2.71 2.72 48.2M
2021-03-17 2.91 2.93 2.79 2.83 51.8M
2021-03-16 2.89 2.97 2.86 2.93 69.1M
2021-03-15 2.86 3.02 2.80 2.92 93.1M
2021-03-12 2.73 2.86 2.72 2.82 66.5M
2021-03-11 2.57 2.78 2.55 2.74 60.4M
2021-03-10 2.70 2.73 2.56 2.58 41.5M
2021-03-09 2.81 2.85 2.60 2.69 57.7M
2021-03-08 2.87 2.94 2.81 2.84 63.7M
2021-03-05 2.74 2.88 2.73 2.85 69.9M
2021-03-04 2.75 2.80 2.71 2.76 46.9M
2021-03-03 2.77 2.79 2.67 2.75 46.2M
2021-03-02 2.76 2.82 2.71 2.76 44.3M
2021-03-01 2.69 2.84 2.69 2.77 60.5M
2021-02-26 2.56 2.74 2.56 2.69 58.2M
2021-02-25 2.73 2.78 2.59 2.62 42.1M
2021-02-24 2.58 2.73 2.57 2.68 54.8M
2021-02-23 2.61 2.67 2.56 2.58 33.7M
2021-02-22 2.62 2.72 2.58 2.63 54.2M
2021-02-19 2.46 2.61 2.43 2.61 42.8M
2021-02-18 2.33 2.47 2.32 2.45 38.5M
2021-02-10 2.34 2.35 2.28 2.29 18.1M
2021-02-09 2.27 2.32 2.26 2.31 17.5M
2021-02-08 2.34 2.36 2.27 2.27 17.4M
2021-02-05 2.36 2.40 2.31 2.32 18.6M
2021-02-04 2.41 2.41 2.30 2.34 24.5M
2021-02-03 2.47 2.51 2.39 2.40 24.4M
2021-02-02 2.51 2.60 2.46 2.48 29.8M
2021-02-01 2.50 2.58 2.40 2.54 47.3M
2021-01-29 2.47 2.70 2.47 2.51 60.1M
2021-01-28 2.41 2.52 2.41 2.44 34.0M
2021-01-27 2.44 2.50 2.43 2.45 25.4M
2021-01-26 2.51 2.60 2.45 2.46 27.1M
2021-01-25 2.63 2.65 2.51 2.52 23.6M
2021-01-22 2.64 2.68 2.60 2.60 28.2M
2021-01-21 2.67 2.75 2.61 2.66 40.2M
2021-01-20 2.71 2.77 2.62 2.67 39.4M
2021-01-19 2.60 2.76 2.57 2.72 55.8M
2021-01-18 2.49 2.72 2.48 2.60 52.8M
2021-01-15 2.39 2.55 2.38 2.52 40.6M
2021-01-14 2.36 2.43 2.34 2.38 25.3M
2021-01-13 2.47 2.49 2.36 2.36 31.8M
2021-01-12 2.49 2.57 2.47 2.49 21.3M
2021-01-11 2.64 2.65 2.48 2.50 34.5M
2021-01-08 2.60 2.73 2.46 2.65 38.0M
2021-01-07 2.78 2.80 2.58 2.62 52.1M
2021-01-06 2.75 2.93 2.74 2.81 64.3M
2021-01-05 2.79 2.79 2.71 2.71 27.6M
2021-01-04 2.68 2.81 2.68 2.79 38.7M