Shandong Sinocera Func Material

300285
🏛️ china →
22.48
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
2022-12-30 27.55 27.99 27.37 27.57 3.1M
2022-12-29 27.60 28.20 27.43 27.66 5.0M
2022-12-28 28.27 28.30 27.65 27.67 3.5M
2022-12-27 28.83 28.90 28.00 28.17 2.3M
2022-12-26 28.60 29.60 28.37 28.65 2.8M
2022-12-23 29.11 29.32 28.36 28.66 3.1M
2022-12-22 29.13 29.75 28.85 29.05 3.8M
2022-12-21 29.27 29.43 28.71 29.05 2.0M
2022-12-20 29.35 29.60 28.88 29.30 2.9M
2022-12-19 30.00 30.43 28.98 29.29 4.1M
2022-12-16 29.70 30.42 29.50 30.34 3.6M
2022-12-15 30.20 30.66 29.91 29.97 3.7M
2022-12-14 29.89 30.50 29.81 29.91 2.6M
2022-12-13 30.22 30.54 29.87 30.01 2.4M
2022-12-12 29.14 30.56 28.95 30.22 6.7M
2022-12-09 28.42 29.33 27.89 29.13 5.5M
2022-12-08 28.80 28.91 28.08 28.19 3.0M
2022-12-07 29.27 29.29 28.70 28.76 3.4M
2022-12-06 29.02 30.20 28.80 29.27 6.2M
2022-12-05 29.65 30.27 28.88 29.03 5.6M
2022-12-02 28.18 29.98 28.18 29.66 6.5M
2022-12-01 27.75 28.86 27.65 28.17 5.2M
2022-11-30 27.68 27.90 27.12 27.37 4.7M
2022-11-29 27.73 28.79 27.68 27.77 4.7M
2022-11-28 27.77 28.53 27.21 28.24 3.5M
2022-11-25 28.17 28.34 27.60 27.94 2.1M
2022-11-24 28.09 28.82 27.95 28.17 2.3M
2022-11-23 28.42 29.00 28.07 28.22 4.5M
2022-11-22 29.65 29.87 28.23 28.40 7.7M
2022-11-21 29.65 30.41 29.49 29.66 3.3M
2022-11-18 30.00 30.70 29.74 29.96 5.1M
2022-11-17 30.21 30.23 29.27 29.78 5.8M
2022-11-16 30.29 30.85 30.10 30.34 6.3M
2022-11-15 27.94 30.57 27.81 30.30 11.4M
2022-11-14 27.93 28.50 27.59 27.96 5.0M
2022-11-11 27.39 28.18 27.00 28.00 8.3M
2022-11-10 26.50 26.99 26.20 26.53 3.4M
2022-11-09 27.16 27.16 26.45 26.47 4.1M
2022-11-08 27.13 27.18 26.40 27.17 5.5M
2022-11-07 26.07 27.31 26.03 26.91 7.4M
2022-11-04 25.50 26.44 25.32 26.24 10.1M
2022-11-03 24.50 25.56 24.25 25.41 10.9M
2022-11-02 23.84 24.80 23.78 24.60 8.9M
2022-11-01 23.00 24.26 22.92 24.20 8.6M
2022-10-31 22.51 23.51 22.43 23.08 6.9M
2022-10-28 23.20 23.34 22.48 22.59 9.3M
2022-10-27 23.99 23.99 23.04 23.04 6.8M
2022-10-26 22.52 24.29 22.43 23.72 18.0M
2022-10-25 22.80 22.96 21.41 22.54 20.6M
2022-10-24 24.00 24.77 23.46 23.65 8.4M
2022-10-21 24.57 24.68 23.95 24.04 6.5M
2022-10-20 24.50 25.05 24.08 24.48 8.3M
2022-10-19 25.95 26.08 24.81 24.81 12.0M
2022-10-18 26.12 26.45 25.35 26.00 11.0M
2022-10-17 24.97 26.34 24.75 26.03 14.1M
2022-10-14 25.48 25.90 23.73 25.47 23.2M
2022-10-13 25.55 25.73 24.60 25.37 10.7M
2022-10-12 26.21 26.54 24.96 25.83 11.9M
2022-10-11 26.95 26.95 25.93 26.45 7.2M
2022-10-10 28.76 28.86 26.51 26.77 6.1M
2022-09-30 30.00 30.25 28.97 28.97 2.6M
2022-09-29 30.30 30.70 29.78 30.02 1.8M
2022-09-28 31.13 31.14 29.86 30.01 3.6M
2022-09-27 30.66 31.23 30.24 31.23 3.5M
2022-09-26 30.31 30.86 30.30 30.40 2.9M
2022-09-23 31.09 31.33 30.20 30.67 3.0M
2022-09-22 31.01 31.50 30.92 31.20 1.7M
2022-09-21 30.64 31.65 30.31 31.28 2.8M
2022-09-20 31.30 31.54 30.72 30.88 1.8M
2022-09-19 30.88 31.28 30.23 31.11 2.7M
2022-09-16 31.58 32.00 30.80 30.80 3.1M
2022-09-15 33.08 33.48 31.45 31.57 6.6M
2022-09-14 31.76 33.33 31.67 33.10 5.9M
2022-09-13 31.61 33.63 31.61 32.22 6.4M
2022-09-09 30.85 32.48 30.85 32.05 10.3M
2022-09-08 30.06 30.44 29.70 29.80 3.0M
2022-09-07 30.10 30.60 29.70 30.23 2.7M
2022-09-06 30.27 30.47 29.60 30.09 3.7M
2022-09-05 30.48 30.48 29.69 30.26 3.5M
2022-09-02 31.21 31.67 30.45 30.49 3.2M
2022-09-01 31.63 31.99 30.91 31.20 4.2M
2022-08-31 32.03 32.40 31.60 31.70 4.1M
2022-08-30 32.43 32.43 31.66 32.30 5.2M
2022-08-29 32.22 32.86 31.77 32.36 4.9M
2022-08-26 31.78 32.73 31.78 32.60 6.0M
2022-08-25 32.39 33.02 31.60 32.40 5.2M
2022-08-24 32.71 33.23 32.00 32.40 3.8M
2022-08-23 34.25 34.25 32.86 33.00 5.8M
2022-08-22 33.10 34.92 33.00 34.21 6.0M
2022-08-19 35.08 35.08 33.33 33.40 6.6M
2022-08-18 33.62 35.45 33.38 35.03 9.2M
2022-08-17 33.91 34.00 33.00 33.90 5.0M
2022-08-16 34.83 34.83 33.58 33.92 6.7M
2022-08-15 33.51 35.20 33.40 35.00 7.2M
2022-08-12 33.99 33.99 33.50 33.70 2.6M
2022-08-11 33.58 34.15 33.30 33.92 3.6M
2022-08-10 33.39 33.86 33.13 33.35 2.8M
2022-08-09 33.96 33.96 33.23 33.50 3.0M
2022-08-08 34.30 34.30 33.40 34.01 3.3M
2022-08-05 32.85 34.49 32.70 34.12 6.2M
2022-08-04 33.16 33.96 32.45 32.90 3.6M
2022-08-03 33.50 34.29 32.65 32.72 6.1M
2022-08-02 32.76 34.30 32.36 33.78 6.6M
2022-08-01 31.86 33.16 31.36 33.08 3.3M
2022-07-29 32.47 32.67 31.86 31.87 1.8M
2022-07-28 32.43 33.27 32.21 32.42 3.3M
2022-07-27 33.15 33.15 32.16 32.36 2.8M
2022-07-26 32.44 33.40 32.03 32.93 3.6M
2022-07-25 33.51 33.83 32.10 32.40 5.1M
2022-07-22 34.10 34.25 33.21 33.58 5.2M
2022-07-21 34.17 34.62 34.00 34.00 3.7M
2022-07-20 33.99 34.50 33.53 34.40 4.8M
2022-07-19 33.00 34.02 32.59 33.89 6.4M
2022-07-18 32.26 33.11 32.11 33.00 4.7M
2022-07-15 31.95 33.08 31.77 32.25 4.9M
2022-07-14 32.00 32.49 31.50 31.99 5.0M
2022-07-13 31.59 32.10 31.43 31.90 3.7M
2022-07-12 32.33 32.33 31.30 31.58 6.3M
2022-07-11 32.55 33.00 31.79 32.16 4.5M
2022-07-08 33.92 33.95 32.82 32.86 5.2M
2022-07-07 33.43 33.91 33.10 33.57 3.0M
2022-07-06 34.45 34.60 33.03 33.45 4.2M
2022-07-05 35.23 35.39 33.67 34.37 6.0M
2022-07-04 34.80 35.50 34.69 34.95 4.5M
2022-07-01 35.84 36.30 34.82 34.82 4.7M
2022-06-30 35.09 36.75 35.08 35.92 4.8M
2022-06-29 35.90 36.17 35.10 35.20 4.5M
2022-06-28 35.95 36.25 35.78 35.93 4.1M
2022-06-27 36.49 36.81 35.57 36.08 5.0M
2022-06-24 35.94 36.32 35.30 36.30 5.3M
2022-06-23 35.50 35.98 35.07 35.86 2.9M
2022-06-22 36.54 36.54 35.37 35.50 3.9M
2022-06-21 36.82 36.84 35.90 36.48 4.2M
2022-06-20 37.96 38.00 36.50 36.87 4.2M
2022-06-17 36.39 38.04 36.35 37.79 4.5M
2022-06-16 36.60 37.40 36.30 36.46 3.2M
2022-06-15 37.00 37.97 36.52 36.61 3.2M
2022-06-14 36.55 37.59 36.19 37.40 2.8M
2022-06-13 36.68 37.12 36.26 37.01 3.6M
2022-06-10 37.03 37.60 36.78 37.01 5.3M
2022-06-09 38.21 38.21 37.00 37.40 4.6M
2022-06-08 38.59 38.67 37.71 38.35 8.1M
2022-06-07 38.50 38.51 37.83 38.18 3.6M
2022-06-06 36.36 38.86 36.18 38.50 6.5M
2022-06-02 35.59 36.17 35.17 36.00 3.6M
2022-06-01 35.70 36.07 35.11 35.68 5.0M
2022-05-31 35.00 35.70 34.78 35.65 4.7M
2022-05-30 34.18 35.13 33.50 35.02 5.7M
2022-05-27 32.60 34.42 32.08 33.71 6.0M
2022-05-26 32.02 32.58 31.71 32.32 2.1M
2022-05-25 31.32 32.13 31.12 32.04 2.8M
2022-05-24 33.35 33.40 31.20 31.28 5.6M
2022-05-23 33.84 34.08 33.20 33.37 1.9M
2022-05-20 33.01 34.16 33.00 33.71 2.7M
2022-05-19 32.85 33.28 32.52 33.18 2.9M
2022-05-18 34.00 34.26 32.96 33.38 4.8M
2022-05-17 33.16 34.22 33.06 34.19 3.4M
2022-05-16 33.99 34.28 33.00 33.12 3.6M
2022-05-13 33.61 33.99 32.96 33.85 3.1M
2022-05-12 33.00 33.69 32.60 33.32 2.8M
2022-05-11 32.78 33.92 32.18 33.33 6.2M
2022-05-10 31.00 33.00 30.70 32.75 5.2M
2022-05-09 32.00 32.47 31.00 31.40 4.0M
2022-05-06 31.76 32.11 31.43 31.69 3.2M
2022-05-05 32.21 32.90 32.00 32.29 4.0M
2022-04-29 31.50 32.75 31.00 32.66 4.4M
2022-04-28 32.00 32.19 30.78 31.30 5.0M
2022-04-27 31.89 32.27 30.69 32.03 7.6M
2022-04-26 28.28 32.50 28.28 31.31 19.7M
2022-04-25 30.17 30.63 28.20 28.25 6.6M
2022-04-22 30.52 30.73 29.26 30.29 5.3M
2022-04-21 32.05 32.24 30.39 30.52 3.9M
2022-04-20 32.98 33.16 32.10 32.12 1.7M
2022-04-19 33.53 33.75 32.62 32.76 1.6M
2022-04-18 32.03 33.93 31.52 33.48 3.2M
2022-04-15 31.14 32.66 30.97 32.22 3.5M
2022-04-14 32.34 32.49 31.00 31.35 3.2M
2022-04-13 32.28 32.67 31.80 31.98 1.8M
2022-04-12 32.01 32.80 31.69 32.55 3.1M
2022-04-11 33.31 33.54 32.10 32.54 2.8M
2022-04-08 33.72 33.86 33.12 33.66 2.4M
2022-04-07 34.48 34.54 33.16 33.41 3.5M
2022-04-06 35.17 35.40 34.22 34.71 2.9M
2022-04-01 34.30 35.45 34.08 35.43 3.6M
2022-03-31 36.07 36.30 34.51 34.60 4.2M
2022-03-30 36.00 36.30 35.27 36.14 4.0M
2022-03-29 34.76 36.20 34.50 35.80 5.5M
2022-03-28 33.83 34.68 33.48 34.46 2.6M
2022-03-25 34.19 34.89 34.10 34.20 2.7M
2022-03-24 35.20 35.20 34.48 34.48 3.7M
2022-03-23 33.99 36.10 33.88 35.50 6.1M
2022-03-22 33.90 34.55 33.62 34.10 2.6M
2022-03-21 34.73 34.78 33.65 34.25 3.8M
2022-03-18 33.90 34.97 33.52 34.32 4.9M
2022-03-17 34.31 34.62 33.42 33.97 7.1M
2022-03-16 33.17 34.00 31.43 33.80 6.7M
2022-03-15 34.30 35.17 32.75 32.86 7.0M
2022-03-14 35.15 35.48 34.68 34.81 4.9M
2022-03-11 35.00 35.48 34.27 35.26 6.8M
2022-03-10 34.70 35.42 34.02 34.96 8.6M
2022-03-09 33.59 34.00 32.01 33.42 8.6M
2022-03-08 34.60 34.95 33.34 33.43 5.7M
2022-03-07 35.42 35.66 34.50 34.65 7.2M
2022-03-04 35.00 35.91 34.98 35.71 4.7M
2022-03-03 36.55 36.58 35.60 35.60 2.4M
2022-03-02 36.14 36.67 35.92 36.54 2.8M
2022-03-01 37.20 37.44 36.08 36.42 4.2M
2022-02-28 36.27 37.35 36.24 37.17 3.9M
2022-02-25 36.48 36.80 35.58 36.38 7.2M
2022-02-24 38.00 38.27 35.85 36.10 7.5M
2022-02-23 36.56 38.31 36.56 38.26 5.4M
2022-02-22 38.57 38.57 36.11 37.17 8.7M
2022-02-21 39.88 40.21 38.71 38.73 3.7M
2022-02-18 39.71 40.26 39.61 40.09 2.6M
2022-02-17 39.00 40.40 38.83 40.00 3.9M
2022-02-16 39.68 39.77 38.70 39.16 3.9M
2022-02-15 40.70 40.88 39.01 39.57 4.8M
2022-02-14 40.81 41.84 40.47 40.67 5.1M
2022-02-11 40.28 41.88 40.01 41.30 5.7M
2022-02-10 40.89 40.96 40.17 40.57 3.3M
2022-02-09 40.00 41.30 39.72 40.58 3.9M
2022-02-08 39.59 40.05 39.17 40.00 2.6M
2022-02-07 40.55 40.88 39.41 39.59 4.9M
2022-01-28 42.01 42.01 39.67 40.10 4.5M
2022-01-27 40.95 41.79 40.43 40.51 3.5M
2022-01-26 40.05 42.26 39.52 40.98 7.6M
2022-01-25 40.05 40.33 39.60 39.63 3.2M
2022-01-24 40.30 41.09 40.01 40.06 3.9M
2022-01-21 41.09 42.35 40.02 41.12 6.2M
2022-01-20 41.85 42.69 41.07 41.29 4.1M
2022-01-19 42.25 42.85 41.85 42.04 3.9M
2022-01-18 42.10 42.46 41.53 42.26 3.5M
2022-01-17 41.44 42.50 40.90 42.15 5.1M
2022-01-14 40.86 41.80 40.86 41.55 3.6M
2022-01-13 42.54 42.54 40.56 41.28 4.1M
2022-01-12 40.50 42.29 40.29 42.17 7.0M
2022-01-11 39.13 41.00 38.82 40.10 5.1M
2022-01-10 38.45 39.36 38.15 39.13 7.6M
2022-01-07 39.51 39.75 38.27 38.45 9.5M
2022-01-06 41.10 41.15 39.47 39.50 6.1M
2022-01-05 41.55 41.93 40.42 40.96 6.7M
2022-01-04 42.98 43.00 41.50 41.85 4.3M