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
2023-12-29 23.32 23.38 22.85 23.12 6.2M
2023-12-28 22.81 23.50 22.63 23.27 5.8M
2023-12-27 22.94 23.28 22.58 22.84 5.2M
2023-12-26 22.68 23.28 22.56 22.94 4.0M
2023-12-25 22.62 23.09 22.57 22.68 2.6M
2023-12-22 22.48 22.96 22.15 22.73 4.6M
2023-12-21 22.42 22.74 22.26 22.49 4.5M
2023-12-20 23.09 23.33 22.40 22.52 4.1M
2023-12-19 23.02 23.22 22.73 23.06 1.8M
2023-12-18 23.34 23.46 22.56 23.01 4.4M
2023-12-15 23.69 23.88 23.24 23.29 3.9M
2023-12-14 23.71 24.03 23.51 23.52 2.9M
2023-12-13 24.14 24.17 23.65 23.69 3.5M
2023-12-12 24.10 24.27 23.91 24.19 2.9M
2023-12-11 23.65 24.19 23.30 24.01 3.9M
2023-12-08 23.83 23.99 23.53 23.65 3.1M
2023-12-07 24.14 24.25 23.58 23.83 2.2M
2023-12-06 24.31 24.71 23.89 24.17 2.7M
2023-12-05 24.67 24.79 24.20 24.20 2.7M
2023-12-04 25.27 25.48 24.71 24.80 4.0M
2023-12-01 25.50 25.78 25.05 25.23 5.8M
2023-11-30 25.40 25.65 25.24 25.60 4.5M
2023-11-29 25.40 25.78 25.38 25.63 4.8M
2023-11-28 25.48 25.65 25.07 25.57 3.5M
2023-11-27 25.08 25.51 24.88 25.31 5.4M
2023-11-24 25.40 25.48 24.98 25.08 4.0M
2023-11-23 25.03 25.53 24.92 25.48 3.9M
2023-11-22 25.45 25.84 25.06 25.06 5.9M
2023-11-21 25.59 26.03 25.45 25.65 8.1M
2023-11-20 24.56 25.74 24.38 25.55 8.4M
2023-11-17 24.38 24.57 24.24 24.46 2.6M
2023-11-16 24.77 24.85 24.30 24.30 4.6M
2023-11-15 25.34 25.34 24.75 24.93 4.5M
2023-11-14 24.92 25.29 24.82 25.07 3.4M
2023-11-13 24.94 25.12 24.70 24.92 3.0M
2023-11-10 25.11 25.19 24.89 24.94 4.3M
2023-11-09 25.42 25.49 25.00 25.20 4.5M
2023-11-08 25.82 26.13 25.30 25.41 5.2M
2023-11-07 25.85 26.46 25.65 25.90 7.4M
2023-11-06 25.00 26.30 25.00 25.85 9.5M
2023-11-03 24.22 25.05 24.08 24.80 6.1M
2023-11-02 24.51 24.60 24.01 24.25 4.6M
2023-11-01 24.54 24.62 24.09 24.46 5.4M
2023-10-31 24.38 24.96 24.03 24.67 10.1M
2023-10-30 23.71 24.58 22.95 24.42 14.7M
2023-10-27 23.75 23.86 22.18 23.73 11.8M
2023-10-26 23.66 23.73 22.91 23.14 7.4M
2023-10-25 24.66 24.75 23.63 23.64 7.8M
2023-10-24 24.35 24.76 23.90 24.52 5.8M
2023-10-23 24.69 25.03 24.07 24.29 5.1M
2023-10-20 25.10 25.35 24.78 24.85 3.7M
2023-10-19 25.13 25.51 25.13 25.32 4.5M
2023-10-18 25.75 25.99 25.47 25.51 2.3M
2023-10-17 25.49 26.12 25.49 25.86 4.4M
2023-10-16 25.75 25.96 25.45 25.57 6.8M
2023-10-13 25.93 26.16 25.51 25.73 3.7M
2023-10-12 25.90 26.17 25.76 25.95 5.0M
2023-10-11 26.82 27.04 25.83 25.90 7.2M
2023-10-10 26.95 27.25 26.52 26.69 4.2M
2023-10-09 27.30 27.46 26.65 26.85 5.0M
2023-09-28 28.18 28.19 27.28 27.33 4.1M
2023-09-27 27.93 28.26 27.56 27.83 3.5M
2023-09-26 28.14 28.38 27.86 27.95 2.2M
2023-09-25 28.82 28.82 28.17 28.29 2.2M
2023-09-22 28.28 28.72 27.88 28.62 3.2M
2023-09-21 28.37 28.64 28.12 28.16 2.4M
2023-09-20 28.37 28.75 28.22 28.57 3.1M
2023-09-19 28.50 28.79 28.18 28.41 3.0M
2023-09-18 28.57 28.98 28.29 28.62 3.9M
2023-09-15 28.68 29.12 28.58 28.72 2.4M
2023-09-14 28.65 28.95 28.36 28.70 2.7M
2023-09-13 28.67 28.92 28.28 28.55 3.8M
2023-09-12 29.37 29.49 28.67 28.75 4.5M
2023-09-11 29.73 29.94 29.23 29.30 4.7M
2023-09-08 29.30 30.05 29.30 29.73 3.4M
2023-09-07 29.62 29.86 29.36 29.42 2.2M
2023-09-06 29.16 29.80 28.93 29.68 3.3M
2023-09-05 29.02 29.73 28.82 29.22 3.0M
2023-09-04 29.07 29.28 28.67 29.03 5.4M
2023-09-01 29.83 30.06 28.91 28.91 4.9M
2023-08-31 29.85 30.04 29.50 29.85 3.5M
2023-08-30 29.10 30.10 28.81 29.85 4.3M
2023-08-29 27.65 29.19 27.50 28.94 6.1M
2023-08-28 29.03 29.50 27.79 27.93 4.7M
2023-08-25 28.25 28.72 27.89 28.10 4.2M
2023-08-24 28.51 28.68 28.16 28.38 2.3M
2023-08-23 28.53 28.88 28.33 28.45 3.1M
2023-08-22 29.40 29.49 28.28 28.78 4.3M
2023-08-21 29.30 29.58 29.00 29.18 2.6M
2023-08-18 29.73 29.99 29.20 29.46 2.5M
2023-08-17 29.38 29.83 29.16 29.76 3.2M
2023-08-16 29.79 30.09 29.28 29.52 5.5M
2023-08-15 30.21 30.37 29.36 29.80 5.6M
2023-08-14 29.99 30.51 29.40 30.00 7.1M
2023-08-11 31.23 31.69 30.13 30.17 6.3M
2023-08-10 29.88 31.10 29.68 31.00 11.0M
2023-08-09 29.31 31.20 29.31 29.87 14.3M
2023-08-08 29.74 29.75 28.88 29.03 5.7M
2023-08-07 29.66 29.95 29.21 29.80 4.3M
2023-08-04 30.31 30.49 29.60 29.66 3.7M
2023-08-03 29.99 30.26 29.50 30.17 2.8M
2023-08-02 30.28 30.29 29.75 30.00 2.0M
2023-08-01 29.89 30.37 29.75 30.04 2.7M
2023-07-31 29.81 30.16 29.50 29.74 3.2M
2023-07-28 29.70 30.08 29.50 29.75 4.1M
2023-07-27 30.00 30.32 29.76 29.80 2.4M
2023-07-26 29.61 30.25 29.55 30.14 2.5M
2023-07-25 30.00 30.13 29.57 29.74 3.4M
2023-07-24 29.71 30.13 29.50 29.61 2.5M
2023-07-21 29.00 30.08 28.98 29.84 5.2M
2023-07-20 29.00 29.65 29.00 29.17 3.4M
2023-07-19 29.40 29.41 28.92 29.08 2.9M
2023-07-18 28.48 29.55 28.32 29.41 8.6M
2023-07-17 28.40 28.42 27.72 28.36 3.4M
2023-07-14 28.15 28.33 27.82 27.99 2.7M
2023-07-13 28.11 28.38 27.86 28.14 3.4M
2023-07-12 27.43 28.33 27.18 28.02 7.9M
2023-07-11 26.65 27.39 26.53 27.29 4.1M
2023-07-10 26.29 27.11 26.06 26.73 4.4M
2023-07-07 26.66 26.72 25.52 26.30 5.5M
2023-07-06 26.75 26.85 26.42 26.66 2.9M
2023-07-05 27.49 27.58 26.24 26.82 8.7M
2023-07-04 27.38 27.87 27.18 27.47 5.8M
2023-07-03 27.27 27.68 27.08 27.40 4.8M
2023-06-30 26.86 27.56 26.62 27.40 4.0M
2023-06-29 26.97 27.26 26.63 26.91 3.0M
2023-06-28 27.51 27.72 26.85 26.97 3.7M
2023-06-27 26.93 27.58 26.88 27.40 5.0M
2023-06-26 27.17 27.55 26.40 26.90 4.2M
2023-06-21 27.69 27.92 26.98 27.05 4.9M
2023-06-20 27.44 28.00 27.21 27.76 4.7M
2023-06-19 27.09 27.95 27.01 27.29 5.4M
2023-06-16 27.01 27.38 26.90 27.08 3.3M
2023-06-15 26.98 27.20 26.62 27.00 4.5M
2023-06-14 26.98 27.18 26.70 26.87 3.2M
2023-06-13 26.92 27.06 26.38 26.92 2.7M
2023-06-12 26.02 27.00 25.74 26.78 3.5M
2023-06-09 27.07 27.29 25.84 26.11 7.7M
2023-06-08 26.69 27.46 26.30 27.07 4.7M
2023-06-07 26.87 27.13 26.66 26.79 1.9M
2023-06-06 27.06 27.15 26.79 27.00 2.3M
2023-06-05 27.10 27.46 26.86 27.10 1.9M
2023-06-02 27.24 27.50 26.97 27.14 3.2M
2023-06-01 26.83 27.49 26.81 27.15 2.4M
2023-05-31 27.07 27.18 26.30 27.00 2.4M
2023-05-30 26.70 27.21 26.64 27.14 1.8M
2023-05-29 27.00 27.55 26.89 27.00 2.2M
2023-05-26 27.50 27.50 26.70 27.08 2.8M
2023-05-25 27.69 27.80 26.90 27.52 2.9M
2023-05-24 27.75 28.08 27.37 27.69 2.4M
2023-05-23 27.85 28.16 27.69 27.70 2.3M
2023-05-22 27.93 28.05 27.32 27.95 4.0M
2023-05-19 27.40 28.08 27.01 27.65 3.1M
2023-05-18 27.96 28.18 26.87 27.27 5.3M
2023-05-17 28.61 28.77 27.82 28.00 3.2M
2023-05-16 28.28 28.90 27.85 28.39 1.8M
2023-05-15 28.03 28.30 27.68 28.26 2.4M
2023-05-12 28.31 28.98 27.89 28.15 4.8M
2023-05-11 28.85 29.46 28.38 28.60 2.2M
2023-05-10 28.38 29.15 28.38 28.80 2.7M
2023-05-09 29.02 29.02 28.03 28.48 2.5M
2023-05-08 29.40 29.70 28.26 28.87 3.7M
2023-05-05 30.03 30.17 28.95 29.39 4.1M
2023-05-04 29.30 30.80 29.23 29.90 5.9M
2023-04-28 29.00 29.95 28.82 29.45 4.0M
2023-04-27 28.02 29.80 27.95 29.60 7.6M
2023-04-26 27.98 28.66 27.82 28.01 4.8M
2023-04-25 27.12 28.80 26.90 27.98 8.4M
2023-04-24 27.22 27.34 26.78 26.89 2.5M
2023-04-21 28.26 28.43 27.06 27.06 5.5M
2023-04-20 27.35 28.13 27.01 28.03 9.1M
2023-04-19 28.19 28.23 26.06 27.29 12.2M
2023-04-18 29.51 29.51 27.72 28.25 8.9M
2023-04-17 30.10 30.24 29.37 29.72 3.5M
2023-04-14 30.16 30.59 29.88 30.15 3.6M
2023-04-13 29.46 30.46 29.40 30.18 4.8M
2023-04-12 29.16 30.27 28.83 29.53 5.8M
2023-04-11 29.35 30.04 29.08 29.14 4.2M
2023-04-10 29.88 29.98 29.28 29.49 3.1M
2023-04-07 29.68 30.28 29.41 29.72 3.0M
2023-04-06 30.48 30.50 29.41 29.50 4.8M
2023-04-04 29.89 30.63 29.64 30.42 5.6M
2023-04-03 28.63 30.45 28.61 29.88 9.1M
2023-03-31 28.17 28.79 28.17 28.34 2.7M
2023-03-30 27.96 28.34 27.80 28.22 2.7M
2023-03-29 27.90 28.24 27.90 27.96 2.2M
2023-03-28 28.41 28.48 27.90 28.00 2.3M
2023-03-27 28.72 28.79 28.00 28.14 4.6M
2023-03-24 28.51 29.06 28.26 28.69 3.5M
2023-03-23 28.77 29.00 28.33 28.42 3.6M
2023-03-22 29.95 29.95 28.58 28.82 6.1M
2023-03-21 29.82 30.40 29.58 29.76 5.1M
2023-03-20 29.68 30.45 29.50 29.92 3.9M
2023-03-17 29.69 30.16 29.40 29.44 3.9M
2023-03-16 29.34 29.93 29.23 29.39 3.5M
2023-03-15 30.13 30.87 29.36 29.37 4.5M
2023-03-14 30.63 30.63 29.91 30.13 3.2M
2023-03-13 30.17 30.98 29.95 30.63 3.0M
2023-03-10 30.79 30.96 29.80 30.38 4.2M
2023-03-09 31.44 31.49 30.75 31.00 2.2M
2023-03-08 30.90 31.48 30.81 31.32 2.8M
2023-03-07 31.54 32.00 31.12 31.22 4.0M
2023-03-06 31.50 31.58 30.85 31.40 4.6M
2023-03-03 31.97 32.20 31.45 31.58 3.8M
2023-03-02 31.68 31.99 31.30 31.74 4.3M
2023-03-01 30.63 31.80 30.48 31.73 4.6M
2023-02-28 30.61 31.21 30.40 30.66 3.8M
2023-02-27 30.53 30.72 30.18 30.34 3.3M
2023-02-24 31.48 31.50 30.45 30.52 3.6M
2023-02-23 31.80 32.05 30.98 31.48 4.3M
2023-02-22 32.00 32.13 31.70 31.80 1.9M
2023-02-21 32.80 33.10 31.80 32.12 3.5M
2023-02-20 31.99 32.96 31.61 32.79 4.0M
2023-02-17 33.51 33.89 31.67 31.86 9.4M
2023-02-16 33.66 34.80 33.50 33.81 6.5M
2023-02-15 33.30 33.85 33.24 33.68 3.0M
2023-02-14 33.30 34.10 33.16 33.24 3.8M
2023-02-13 32.91 33.96 32.66 33.23 3.9M
2023-02-10 32.97 33.52 32.55 32.99 3.6M
2023-02-09 31.85 32.96 31.19 32.81 4.8M
2023-02-08 32.13 32.30 31.60 31.74 3.6M
2023-02-07 32.08 32.57 31.88 32.19 2.3M
2023-02-06 32.62 32.62 31.93 32.23 3.8M
2023-02-03 33.04 33.38 32.42 32.77 5.6M
2023-02-02 33.00 33.65 32.60 33.05 3.9M
2023-02-01 32.60 33.21 32.40 33.00 4.7M
2023-01-31 33.38 34.34 32.50 32.60 6.5M
2023-01-30 33.56 33.80 32.55 33.40 7.0M
2023-01-20 33.50 33.80 32.74 33.03 5.8M
2023-01-19 31.19 33.76 30.75 33.50 11.0M
2023-01-18 31.23 31.58 30.41 30.98 5.7M
2023-01-17 31.12 31.55 30.54 31.44 7.3M
2023-01-16 28.70 31.30 28.64 31.12 9.3M
2023-01-13 28.88 29.34 28.40 28.70 3.6M
2023-01-12 29.28 29.66 28.78 28.96 3.1M
2023-01-11 28.75 29.67 28.70 29.40 5.6M
2023-01-10 28.82 28.82 28.31 28.75 1.3M
2023-01-09 28.74 29.04 28.33 28.53 3.0M
2023-01-06 28.78 28.78 28.28 28.53 2.0M
2023-01-05 27.60 28.80 27.36 28.60 5.1M
2023-01-04 27.69 28.05 27.30 27.50 2.1M
2023-01-03 27.42 28.00 27.07 27.70 2.6M