Shandong Publishing A

601019
🏛️ china →
7.66
Last Update: 2025-09-30
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
2023-12-29 9.09 9.50 9.09 9.38 11.8M
2023-12-28 9.25 9.25 9.05 9.08 9.4M
2023-12-27 9.28 9.40 9.20 9.25 7.1M
2023-12-26 9.60 9.66 9.29 9.34 6.5M
2023-12-25 9.60 9.64 9.30 9.53 11.0M
2023-12-22 10.14 10.16 9.54 9.59 17.7M
2023-12-21 10.13 10.25 9.99 10.14 11.1M
2023-12-20 10.36 10.43 10.19 10.22 11.8M
2023-12-19 10.39 10.43 10.25 10.39 11.7M
2023-12-18 10.64 10.68 10.31 10.36 25.1M
2023-12-15 10.53 10.83 10.40 10.66 26.2M
2023-12-14 10.27 10.85 10.27 10.56 27.3M
2023-12-13 10.21 10.76 10.17 10.37 27.6M
2023-12-12 10.40 10.48 10.01 10.23 39.6M
2023-12-11 9.16 10.07 9.16 10.07 20.4M
2023-12-08 9.48 9.50 9.15 9.15 18.7M
2023-12-07 9.27 9.55 9.20 9.47 12.2M
2023-12-06 9.17 9.39 8.88 9.27 9.5M
2023-12-05 9.35 9.44 9.19 9.22 6.7M
2023-12-04 9.26 9.43 9.19 9.38 9.5M
2023-12-01 9.00 9.24 9.00 9.23 9.0M
2023-11-30 8.98 9.10 8.93 9.02 7.1M
2023-11-29 9.03 9.03 8.86 8.92 6.1M
2023-11-28 9.00 9.02 8.84 8.98 6.9M
2023-11-27 9.10 9.10 8.93 9.03 7.7M
2023-11-24 9.18 9.28 9.07 9.11 6.2M
2023-11-23 9.24 9.24 9.05 9.17 6.8M
2023-11-22 9.15 9.33 9.08 9.25 7.4M
2023-11-21 9.10 9.25 9.04 9.16 8.0M
2023-11-20 9.09 9.16 8.92 9.09 6.4M
2023-11-17 8.96 9.09 8.90 9.05 6.5M
2023-11-16 8.81 9.16 8.78 8.97 9.5M
2023-11-15 8.92 9.00 8.81 8.84 6.4M
2023-11-14 8.95 9.04 8.83 8.88 5.8M
2023-11-13 8.97 9.08 8.90 9.03 6.5M
2023-11-10 9.15 9.18 8.91 8.97 7.4M
2023-11-09 9.13 9.47 9.13 9.18 7.8M
2023-11-08 8.97 9.32 8.91 9.22 10.8M
2023-11-07 8.95 8.98 8.82 8.93 8.1M
2023-11-06 8.64 8.90 8.55 8.87 10.5M
2023-11-03 8.60 8.81 8.46 8.57 10.9M
2023-11-02 8.29 8.84 8.26 8.67 17.5M
2023-11-01 8.19 8.48 8.17 8.25 11.7M
2023-10-31 8.60 8.61 8.16 8.26 13.5M
2023-10-30 8.68 8.78 8.49 8.54 9.0M
2023-10-27 8.63 8.70 8.54 8.68 3.7M
2023-10-26 8.57 8.68 8.51 8.61 4.1M
2023-10-25 8.69 8.70 8.47 8.57 5.1M
2023-10-24 8.25 8.66 8.25 8.61 8.6M
2023-10-23 8.56 8.59 8.23 8.29 5.7M
2023-10-20 8.75 8.81 8.53 8.55 5.6M
2023-10-19 8.80 8.84 8.71 8.75 4.2M
2023-10-18 8.84 8.93 8.67 8.75 4.6M
2023-10-17 8.98 8.99 8.86 8.89 2.9M
2023-10-16 8.96 9.02 8.84 8.96 6.5M
2023-10-13 8.96 9.01 8.88 8.89 5.9M
2023-10-12 9.24 9.27 8.88 8.91 10.7M
2023-10-11 9.18 9.34 9.13 9.18 6.9M
2023-10-10 9.15 9.28 9.08 9.13 6.5M
2023-10-09 9.09 9.20 9.00 9.14 8.3M
2023-09-28 9.21 9.27 9.14 9.17 5.7M
2023-09-27 9.20 9.30 9.12 9.21 6.2M
2023-09-26 9.17 9.29 9.13 9.23 4.8M
2023-09-25 9.16 9.42 9.12 9.14 8.4M
2023-09-22 8.82 9.18 8.81 9.15 7.8M
2023-09-21 9.04 9.05 8.78 8.85 6.5M
2023-09-20 8.94 9.20 8.89 9.04 8.8M
2023-09-19 8.97 9.13 8.88 8.94 8.1M
2023-09-18 8.80 9.02 8.65 8.97 10.4M
2023-09-15 8.76 9.23 8.76 8.80 12.7M
2023-09-14 8.65 8.85 8.63 8.81 6.7M
2023-09-13 8.66 8.76 8.63 8.68 5.0M
2023-09-12 8.84 8.90 8.66 8.68 6.5M
2023-09-11 8.60 8.95 8.60 8.89 10.4M
2023-09-08 8.83 8.86 8.58 8.59 8.5M
2023-09-07 8.90 8.96 8.84 8.86 8.7M
2023-09-06 9.00 9.02 8.81 8.90 8.7M
2023-09-05 9.37 9.44 8.99 9.01 12.0M
2023-09-04 9.45 9.53 9.38 9.40 9.4M
2023-09-01 9.50 9.58 9.40 9.45 7.7M
2023-08-31 9.65 9.68 9.45 9.51 14.8M
2023-08-30 9.31 9.93 9.31 9.75 28.2M
2023-08-29 8.84 9.18 8.80 9.16 10.1M
2023-08-28 9.40 9.48 8.83 8.86 15.1M
2023-08-25 9.29 9.33 8.97 9.03 9.3M
2023-08-24 9.20 9.44 9.19 9.32 12.5M
2023-08-23 9.01 9.30 9.00 9.20 9.6M
2023-08-22 8.63 9.08 8.63 9.05 10.5M
2023-08-21 8.50 8.80 8.49 8.63 5.6M
2023-08-18 8.66 8.76 8.52 8.55 6.4M
2023-08-17 8.71 8.78 8.65 8.73 3.4M
2023-08-16 8.90 8.95 8.69 8.75 4.1M
2023-08-15 8.99 9.07 8.88 8.93 4.6M
2023-08-14 8.84 9.03 8.74 9.00 5.2M
2023-08-11 9.01 9.08 8.85 8.86 5.7M
2023-08-10 9.13 9.21 9.00 9.02 6.4M
2023-08-09 9.26 9.30 9.10 9.15 7.8M
2023-08-08 9.14 9.38 9.10 9.31 11.0M
2023-08-07 9.06 9.21 8.93 9.19 10.7M
2023-08-04 8.79 9.12 8.78 9.04 10.8M
2023-08-03 8.71 8.86 8.71 8.74 5.3M
2023-08-02 8.86 8.89 8.70 8.76 4.7M
2023-08-01 8.92 8.94 8.66 8.87 6.4M
2023-07-31 8.67 8.89 8.63 8.84 7.0M
2023-07-28 8.78 8.81 8.67 8.71 5.4M
2023-07-27 8.99 9.02 8.75 8.79 5.4M
2023-07-26 9.11 9.11 8.87 8.91 6.7M
2023-07-25 9.12 9.16 8.99 9.09 5.1M
2023-07-24 8.99 9.20 8.95 9.07 5.4M
2023-07-21 8.94 9.13 8.91 9.05 6.1M
2023-07-20 9.30 9.31 8.99 9.02 6.2M
2023-07-19 9.05 9.36 9.00 9.20 8.3M
2023-07-18 9.11 9.12 8.96 9.02 6.1M
2023-07-17 9.08 9.24 8.95 9.06 5.4M
2023-07-14 8.99 9.26 8.98 9.08 8.8M
2023-07-13 8.79 9.04 8.70 8.98 9.6M
2023-07-12 8.99 9.04 8.73 8.76 6.5M
2023-07-11 9.12 9.17 8.87 8.95 10.0M
2023-07-10 8.84 9.24 8.81 9.12 16.0M
2023-07-07 8.70 8.93 8.58 8.82 12.2M
2023-07-06 9.03 9.21 9.00 9.01 10.2M
2023-07-05 9.06 9.21 9.01 9.09 7.2M
2023-07-04 9.15 9.25 9.00 9.06 7.0M
2023-07-03 9.23 9.29 8.91 9.12 9.9M
2023-06-30 9.21 9.29 9.06 9.17 10.3M
2023-06-29 9.02 9.30 8.97 9.18 12.1M
2023-06-28 9.13 9.13 8.75 8.98 13.6M
2023-06-27 9.04 9.18 8.95 9.14 14.4M
2023-06-26 9.61 9.67 8.97 9.04 23.7M
2023-06-21 10.17 10.19 9.57 9.61 16.4M
2023-06-20 10.22 10.45 10.12 10.17 11.0M
2023-06-19 10.48 10.53 10.13 10.20 19.4M
2023-06-16 10.60 10.79 10.31 10.45 19.3M
2023-06-15 10.82 10.92 10.51 10.63 20.6M
2023-06-14 10.95 11.25 10.63 10.72 24.3M
2023-06-13 10.70 11.26 10.67 10.94 25.6M
2023-06-12 10.72 11.23 10.72 10.89 27.6M
2023-06-09 10.62 10.98 10.53 10.79 31.6M
2023-06-08 10.94 10.98 10.43 10.64 25.6M
2023-06-07 10.64 11.04 10.30 10.98 35.3M
2023-06-06 10.64 10.99 10.50 10.54 29.8M
2023-06-05 10.30 10.78 10.17 10.64 23.2M
2023-06-02 10.54 10.79 10.16 10.24 23.4M
2023-06-01 10.08 10.73 10.01 10.49 38.2M
2023-05-31 10.03 10.39 10.00 10.07 19.0M
2023-05-30 9.75 10.16 9.52 10.10 22.2M
2023-05-29 9.72 9.93 9.68 9.86 16.1M
2023-05-26 9.51 9.94 9.51 9.79 12.6M
2023-05-25 9.62 9.82 9.32 9.50 16.5M
2023-05-24 9.60 9.85 9.53 9.71 12.9M
2023-05-23 9.91 9.94 9.60 9.60 9.3M
2023-05-22 9.82 9.95 9.61 9.84 18.1M
2023-05-19 10.20 10.29 9.84 9.90 17.0M
2023-05-18 9.95 10.23 9.86 10.15 23.2M
2023-05-17 9.93 10.29 9.83 9.98 18.1M
2023-05-16 10.45 10.46 9.98 10.04 18.6M
2023-05-15 10.72 10.87 10.14 10.44 31.3M
2023-05-12 11.15 11.36 10.50 10.60 45.2M
2023-05-11 11.13 11.73 11.00 11.23 38.5M
2023-05-10 11.21 12.07 11.07 11.58 54.5M
2023-05-09 11.68 12.10 11.31 11.37 52.1M
2023-05-08 12.13 12.64 11.55 11.86 68.2M
2023-05-05 12.91 13.51 12.10 12.45 76.6M
2023-05-04 11.56 12.74 11.36 12.74 79.9M
2023-04-28 10.05 11.58 9.76 11.58 98.4M
2023-04-27 10.77 11.20 10.07 10.53 104.9M
2023-04-26 9.00 10.18 8.96 10.18 67.5M
2023-04-25 9.01 9.30 8.84 9.25 28.7M
2023-04-24 8.77 9.25 8.76 9.14 26.6M
2023-04-21 8.90 9.09 8.71 8.76 22.3M
2023-04-20 8.56 8.82 8.55 8.81 18.2M
2023-04-19 8.41 8.71 8.35 8.62 18.8M
2023-04-18 8.18 8.52 8.16 8.46 22.4M
2023-04-17 8.18 8.37 8.11 8.21 17.3M
2023-04-14 8.39 8.44 8.06 8.17 20.2M
2023-04-13 8.21 8.80 8.21 8.48 31.4M
2023-04-12 8.00 8.30 7.97 8.21 12.7M
2023-04-11 7.73 8.07 7.66 8.00 13.0M
2023-04-10 7.73 7.96 7.66 7.70 9.1M
2023-04-07 7.75 7.84 7.62 7.71 12.2M
2023-04-06 7.90 7.99 7.66 7.74 12.3M
2023-04-04 8.03 8.09 7.87 7.94 9.5M
2023-04-03 7.99 8.13 7.85 8.03 18.7M
2023-03-31 7.72 7.96 7.65 7.90 9.8M
2023-03-30 7.89 7.89 7.65 7.70 10.1M
2023-03-29 7.81 7.94 7.73 7.85 15.1M
2023-03-28 7.64 8.12 7.58 7.84 25.6M
2023-03-27 7.65 7.68 7.55 7.65 12.5M
2023-03-24 7.64 7.72 7.59 7.63 7.5M
2023-03-23 7.59 7.65 7.49 7.64 10.8M
2023-03-22 7.47 7.58 7.41 7.58 7.8M
2023-03-21 7.39 7.46 7.31 7.45 9.0M
2023-03-20 7.46 7.47 7.33 7.40 11.9M
2023-03-17 7.16 7.43 7.15 7.37 15.0M
2023-03-16 7.11 7.25 7.06 7.16 9.3M
2023-03-15 7.04 7.16 7.00 7.15 6.0M
2023-03-14 7.01 7.16 7.01 7.04 9.3M
2023-03-13 6.92 7.05 6.87 7.04 8.1M
2023-03-10 7.03 7.04 6.91 6.93 9.0M
2023-03-09 6.98 7.09 6.96 7.08 7.2M
2023-03-08 6.93 6.99 6.91 6.97 4.5M
2023-03-07 6.98 7.08 6.94 6.96 9.9M
2023-03-06 6.85 7.07 6.85 7.00 10.6M
2023-03-03 6.75 6.89 6.74 6.89 8.6M
2023-03-02 6.73 6.79 6.69 6.78 5.0M
2023-03-01 6.62 6.73 6.60 6.73 5.4M
2023-02-28 6.64 6.65 6.55 6.62 4.4M
2023-02-27 6.65 6.68 6.56 6.58 5.4M
2023-02-24 6.63 6.67 6.60 6.66 3.9M
2023-02-23 6.68 6.71 6.61 6.64 3.6M
2023-02-22 6.62 6.70 6.61 6.67 3.9M
2023-02-21 6.67 6.72 6.61 6.65 4.2M
2023-02-20 6.52 6.67 6.52 6.65 5.1M
2023-02-17 6.60 6.66 6.53 6.53 5.9M
2023-02-16 6.63 6.74 6.53 6.56 9.7M
2023-02-15 6.61 6.64 6.58 6.62 4.4M
2023-02-14 6.60 6.67 6.58 6.60 3.8M
2023-02-13 6.60 6.62 6.55 6.60 4.6M
2023-02-10 6.53 6.65 6.51 6.59 7.6M
2023-02-09 6.49 6.53 6.46 6.53 3.5M
2023-02-08 6.59 6.60 6.48 6.50 5.2M
2023-02-07 6.49 6.56 6.47 6.56 7.9M
2023-02-06 6.48 6.53 6.42 6.44 5.1M
2023-02-03 6.48 6.54 6.45 6.50 5.8M
2023-02-02 6.46 6.51 6.44 6.48 6.7M
2023-02-01 6.42 6.46 6.39 6.45 5.3M
2023-01-31 6.41 6.44 6.37 6.41 4.2M
2023-01-30 6.46 6.48 6.40 6.42 7.1M
2023-01-20 6.40 6.45 6.38 6.43 3.9M
2023-01-19 6.34 6.40 6.34 6.40 2.7M
2023-01-18 6.29 6.42 6.29 6.37 4.9M
2023-01-17 6.34 6.35 6.28 6.30 2.6M
2023-01-16 6.34 6.39 6.30 6.33 3.8M
2023-01-13 6.27 6.33 6.24 6.33 2.8M
2023-01-12 6.27 6.29 6.23 6.27 3.0M
2023-01-11 6.36 6.38 6.27 6.27 3.7M
2023-01-10 6.34 6.36 6.25 6.36 4.6M
2023-01-09 6.29 6.35 6.28 6.30 3.2M
2023-01-06 6.39 6.39 6.27 6.28 4.6M
2023-01-05 6.38 6.40 6.34 6.35 4.6M
2023-01-04 6.34 6.44 6.32 6.35 7.8M
2023-01-03 6.26 6.39 6.25 6.34 4.6M