Shanghai Baosight Software B

900926
🏛️ china →
1.06
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 2.11 2.20 2.11 2.15 3.1M
2022-12-29 2.04 2.09 2.04 2.09 1.1M
2022-12-28 2.06 2.06 2.04 2.05 0.5M
2022-12-27 2.04 2.06 2.04 2.05 0.4M
2022-12-26 2.03 2.05 2.02 2.04 0.5M
2022-12-23 2.04 2.06 1.98 2.01 1.1M
2022-12-22 2.06 2.07 2.04 2.05 0.6M
2022-12-21 2.06 2.06 2.04 2.04 0.3M
2022-12-20 2.06 2.07 2.05 2.05 0.5M
2022-12-19 2.07 2.07 2.04 2.06 0.5M
2022-12-16 2.04 2.07 2.03 2.07 0.9M
2022-12-15 2.04 2.06 2.04 2.06 0.3M
2022-12-14 2.07 2.07 2.04 2.05 0.5M
2022-12-13 2.07 2.07 2.04 2.05 0.5M
2022-12-12 2.06 2.08 2.03 2.07 0.9M
2022-12-09 2.01 2.06 2.00 2.06 1.0M
2022-12-08 2.07 2.07 2.00 2.02 2.3M
2022-12-07 2.08 2.10 2.05 2.07 1.6M
2022-12-06 2.13 2.15 2.07 2.08 1.7M
2022-12-05 2.13 2.16 2.13 2.14 1.1M
2022-12-02 2.13 2.14 2.11 2.13 1.2M
2022-12-01 2.11 2.13 2.10 2.13 1.4M
2022-11-30 2.14 2.14 2.08 2.09 6.2M
2022-11-29 2.15 2.15 2.11 2.13 1.9M
2022-11-28 2.13 2.15 2.12 2.14 1.0M
2022-11-25 2.15 2.16 2.13 2.15 0.8M
2022-11-24 2.20 2.20 2.13 2.14 1.6M
2022-11-23 2.21 2.22 2.19 2.19 1.5M
2022-11-22 2.22 2.22 2.20 2.21 1.0M
2022-11-21 2.21 2.23 2.19 2.22 1.4M
2022-11-18 2.19 2.22 2.17 2.21 2.4M
2022-11-17 2.18 2.19 2.15 2.19 1.3M
2022-11-16 2.19 2.20 2.17 2.19 0.9M
2022-11-15 2.16 2.19 2.16 2.19 1.7M
2022-11-14 2.17 2.19 2.15 2.17 1.2M
2022-11-11 2.19 2.22 2.17 2.17 1.6M
2022-11-10 2.17 2.18 2.16 2.17 0.8M
2022-11-09 2.15 2.18 2.13 2.18 1.4M
2022-11-08 2.16 2.16 2.14 2.15 0.8M
2022-11-07 2.15 2.17 2.15 2.17 1.1M
2022-11-04 2.11 2.16 2.10 2.15 2.0M
2022-11-03 2.11 2.13 2.10 2.12 1.0M
2022-11-02 2.11 2.13 2.09 2.13 1.6M
2022-11-01 2.09 2.12 2.09 2.12 1.7M
2022-10-31 2.06 2.12 2.06 2.09 2.5M
2022-10-28 2.08 2.10 2.06 2.07 1.9M
2022-10-27 2.02 2.09 2.02 2.09 2.6M
2022-10-26 1.99 2.08 1.97 2.03 2.9M
2022-10-25 2.00 2.02 1.97 1.99 1.6M
2022-10-24 2.08 2.10 1.96 2.01 3.3M
2022-10-21 2.10 2.11 2.08 2.09 0.9M
2022-10-20 2.04 2.10 2.04 2.10 2.4M
2022-10-19 2.08 2.08 2.05 2.05 1.1M
2022-10-18 2.08 2.09 2.06 2.08 1.1M
2022-10-17 2.07 2.11 2.07 2.07 1.7M
2022-10-14 2.08 2.09 2.07 2.07 1.6M
2022-10-13 2.06 2.09 2.06 2.08 1.4M
2022-10-12 1.99 2.07 1.97 2.06 1.7M
2022-10-11 1.99 2.01 1.97 1.98 1.0M
2022-10-10 2.02 2.03 1.96 2.00 2.3M
2022-09-30 2.03 2.04 1.98 2.02 1.8M
2022-09-29 1.97 2.03 1.97 2.03 3.1M
2022-09-28 1.93 1.99 1.91 1.96 2.6M
2022-09-27 1.86 1.93 1.86 1.93 2.1M
2022-09-26 2.02 2.02 1.85 1.88 6.0M
2022-09-23 2.14 2.14 2.01 2.04 4.0M
2022-09-22 2.16 2.17 2.14 2.14 1.0M
2022-09-21 2.17 2.18 2.15 2.16 0.9M
2022-09-20 2.14 2.20 2.14 2.17 1.3M
2022-09-19 2.12 2.15 2.12 2.13 1.3M
2022-09-16 2.20 2.21 2.12 2.12 2.7M
2022-09-15 2.23 2.23 2.17 2.20 2.0M
2022-09-14 2.24 2.24 2.21 2.22 2.3M
2022-09-13 2.26 2.28 2.24 2.25 1.3M
2022-09-09 2.27 2.28 2.23 2.26 1.3M
2022-09-08 2.26 2.27 2.24 2.27 1.5M
2022-09-07 2.23 2.28 2.22 2.25 1.9M
2022-09-06 2.18 2.24 2.18 2.23 2.5M
2022-09-05 2.14 2.17 2.13 2.17 1.5M
2022-09-02 2.13 2.15 2.12 2.14 0.8M
2022-09-01 2.11 2.17 2.11 2.12 2.3M
2022-08-31 2.16 2.18 2.11 2.11 2.6M
2022-08-30 2.16 2.17 2.14 2.16 1.6M
2022-08-29 2.15 2.18 2.14 2.16 1.3M
2022-08-26 2.17 2.21 2.16 2.17 1.8M
2022-08-25 2.25 2.26 2.14 2.18 5.9M
2022-08-24 2.30 2.31 2.23 2.24 3.6M
2022-08-23 2.30 2.31 2.27 2.30 1.5M
2022-08-22 2.27 2.31 2.26 2.30 2.1M
2022-08-19 2.37 2.38 2.26 2.27 4.9M
2022-08-18 2.39 2.39 2.37 2.37 1.0M
2022-08-17 2.40 2.40 2.38 2.39 0.7M
2022-08-16 2.39 2.40 2.37 2.40 1.0M
2022-08-15 2.38 2.39 2.37 2.39 0.9M
2022-08-12 2.40 2.41 2.37 2.38 1.3M
2022-08-11 2.39 2.41 2.38 2.40 1.3M
2022-08-10 2.39 2.40 2.37 2.39 1.2M
2022-08-09 2.40 2.41 2.38 2.39 1.3M
2022-08-08 2.40 2.41 2.38 2.40 1.7M
2022-08-05 2.34 2.40 2.33 2.39 3.6M
2022-08-04 2.32 2.34 2.31 2.34 1.3M
2022-08-03 2.32 2.33 2.31 2.32 1.8M
2022-08-02 2.32 2.33 2.27 2.31 3.4M
2022-08-01 2.32 2.34 2.30 2.33 1.4M
2022-07-29 2.33 2.35 2.32 2.33 3.7M
2022-07-28 2.32 2.33 2.31 2.33 1.2M
2022-07-27 2.26 2.32 2.25 2.31 1.4M
2022-07-26 2.27 2.29 2.25 2.27 0.7M
2022-07-25 2.26 2.29 2.24 2.27 1.1M
2022-07-22 2.33 2.33 2.25 2.29 2.5M
2022-07-21 2.29 2.33 2.29 2.32 1.9M
2022-07-20 2.31 2.31 2.29 2.30 0.9M
2022-07-19 2.28 2.31 2.27 2.31 1.5M
2022-07-18 2.22 2.27 2.22 2.27 1.7M
2022-07-15 2.20 2.26 2.19 2.22 3.0M
2022-07-14 2.23 2.27 2.22 2.25 2.3M
2022-07-13 2.21 2.25 2.20 2.23 1.6M
2022-07-12 2.22 2.22 2.20 2.20 1.1M
2022-07-11 2.25 2.25 2.19 2.21 1.7M
2022-07-08 2.24 2.26 2.24 2.24 1.2M
2022-07-07 2.25 2.25 2.23 2.23 1.0M
2022-07-06 2.27 2.27 2.23 2.25 1.7M
2022-07-05 2.28 2.28 2.26 2.27 0.8M
2022-07-04 2.25 2.28 2.24 2.28 1.1M
2022-07-01 2.25 2.26 2.24 2.26 1.0M
2022-06-30 2.24 2.27 2.19 2.25 2.6M
2022-06-29 2.24 2.25 2.24 2.24 1.9M
2022-06-28 2.26 2.26 2.24 2.24 2.0M
2022-06-27 2.72 2.74 2.70 2.71 1.5M
2022-06-24 2.69 2.72 2.68 2.70 1.6M
2022-06-23 2.62 2.68 2.62 2.68 2.1M
2022-06-22 2.63 2.63 2.61 2.62 1.3M
2022-06-21 2.60 2.63 2.57 2.63 1.6M
2022-06-20 2.60 2.61 2.57 2.60 1.5M
2022-06-17 2.53 2.61 2.51 2.61 2.8M
2022-06-16 2.52 2.54 2.52 2.53 0.9M
2022-06-15 2.51 2.58 2.51 2.52 2.5M
2022-06-14 2.51 2.51 2.49 2.51 2.3M
2022-06-13 2.54 2.54 2.52 2.52 1.4M
2022-06-10 2.53 2.56 2.53 2.56 1.5M
2022-06-09 2.57 2.58 2.53 2.55 1.7M
2022-06-08 2.60 2.62 2.57 2.58 2.1M
2022-06-07 2.56 2.60 2.55 2.60 2.3M
2022-06-06 2.49 2.56 2.49 2.56 2.8M
2022-06-02 2.45 2.53 2.45 2.49 2.7M
2022-06-01 2.51 2.52 2.46 2.46 2.0M
2022-05-31 2.48 2.51 2.46 2.51 6.2M
2022-05-30 2.39 2.48 2.39 2.47 4.0M
2022-05-27 2.40 2.40 2.37 2.38 1.1M
2022-05-26 2.39 2.40 2.37 2.38 1.4M
2022-05-25 2.39 2.42 2.37 2.39 1.3M
2022-05-24 2.43 2.43 2.37 2.39 1.8M
2022-05-23 2.47 2.47 2.43 2.44 1.9M
2022-05-20 2.43 2.47 2.43 2.47 2.1M
2022-05-19 2.38 2.44 2.37 2.44 2.0M
2022-05-18 2.34 2.41 2.33 2.40 2.4M
2022-05-17 2.29 2.34 2.29 2.33 0.9M
2022-05-16 2.38 2.38 2.31 2.31 1.3M
2022-05-13 2.36 2.36 2.32 2.35 1.4M
2022-05-12 2.41 2.42 2.35 2.35 0.9M
2022-05-11 2.40 2.43 2.40 2.40 2.0M
2022-05-10 2.37 2.43 2.35 2.40 1.8M
2022-05-09 2.38 2.41 2.37 2.39 0.7M
2022-05-06 2.37 2.41 2.35 2.38 1.7M
2022-05-05 2.37 2.43 2.35 2.41 1.9M
2022-04-29 2.30 2.38 2.25 2.37 2.2M
2022-04-28 2.24 2.33 2.22 2.28 2.4M
2022-04-27 2.15 2.29 2.07 2.28 3.7M
2022-04-26 2.30 2.33 2.16 2.17 3.6M
2022-04-25 2.39 2.39 2.29 2.31 3.2M
2022-04-22 2.37 2.42 2.36 2.40 1.2M
2022-04-21 2.43 2.44 2.40 2.41 1.2M
2022-04-20 2.42 2.47 2.41 2.44 1.8M
2022-04-19 2.44 2.44 2.41 2.42 1.1M
2022-04-18 2.42 2.44 2.39 2.44 1.1M
2022-04-15 2.44 2.45 2.38 2.43 2.5M
2022-04-14 2.46 2.48 2.43 2.47 1.3M
2022-04-13 2.49 2.49 2.41 2.43 2.5M
2022-04-12 2.48 2.58 2.37 2.37 3.0M
2022-04-11 2.56 2.56 2.46 2.48 3.0M
2022-04-08 2.66 2.66 2.56 2.57 3.3M
2022-04-07 2.67 2.68 2.65 2.65 1.3M
2022-04-06 2.65 2.68 2.63 2.68 1.7M
2022-04-01 2.61 2.66 2.58 2.66 1.6M
2022-03-31 2.61 2.61 2.58 2.61 1.1M
2022-03-30 2.54 2.61 2.54 2.61 2.9M
2022-03-29 2.56 2.57 2.51 2.53 2.3M
2022-03-28 2.51 2.53 2.47 2.49 1.7M
2022-03-25 2.52 2.55 2.51 2.53 0.9M
2022-03-24 2.55 2.55 2.52 2.53 0.9M
2022-03-23 2.55 2.56 2.53 2.55 1.3M
2022-03-22 2.54 2.55 2.51 2.55 0.9M
2022-03-21 2.55 2.56 2.51 2.54 1.4M
2022-03-18 2.56 2.60 2.53 2.53 2.0M
2022-03-17 2.50 2.63 2.50 2.57 5.0M
2022-03-16 2.38 2.47 2.35 2.46 3.1M
2022-03-15 2.44 2.45 2.35 2.35 3.3M
2022-03-14 2.50 2.51 2.46 2.46 1.1M
2022-03-11 2.49 2.52 2.45 2.52 1.9M
2022-03-10 2.46 2.52 2.44 2.50 2.6M
2022-03-09 2.37 2.44 2.35 2.41 3.0M
2022-03-08 2.47 2.49 2.35 2.35 3.8M
2022-03-07 2.55 2.55 2.46 2.47 2.0M
2022-03-04 2.51 2.55 2.47 2.54 1.0M
2022-03-03 3.02 3.07 2.99 3.03 1.5M
2022-03-02 3.06 3.06 2.93 3.00 4.0M
2022-03-01 3.31 3.38 3.01 3.08 6.6M
2022-02-28 3.47 3.48 3.31 3.31 4.4M
2022-02-25 3.53 3.56 3.48 3.48 1.5M
2022-02-24 3.58 3.58 3.46 3.52 2.0M
2022-02-23 3.56 3.61 3.56 3.59 0.9M
2022-02-22 3.59 3.59 3.54 3.58 1.6M
2022-02-21 3.52 3.59 3.52 3.59 2.3M
2022-02-18 3.48 3.53 3.48 3.50 1.3M
2022-02-17 3.50 3.50 3.43 3.47 0.9M
2022-02-16 3.49 3.53 3.45 3.48 0.8M
2022-02-15 3.41 3.49 3.41 3.47 1.0M
2022-02-14 3.52 3.53 3.40 3.42 2.0M
2022-02-11 3.56 3.56 3.51 3.53 1.1M
2022-02-10 3.55 3.56 3.52 3.56 1.1M
2022-02-09 3.45 3.55 3.41 3.55 2.0M
2022-02-08 3.48 3.51 3.37 3.42 3.3M
2022-02-07 3.56 3.60 3.49 3.49 2.0M
2022-01-28 3.57 3.60 3.51 3.53 1.9M
2022-01-27 3.62 3.62 3.56 3.58 1.6M
2022-01-26 3.63 3.67 3.60 3.62 1.4M
2022-01-25 3.73 3.74 3.58 3.63 2.1M
2022-01-24 3.75 3.75 3.70 3.74 0.6M
2022-01-21 3.75 3.76 3.71 3.75 1.1M
2022-01-20 3.75 3.76 3.74 3.75 0.6M
2022-01-19 3.77 3.77 3.75 3.76 0.6M
2022-01-18 3.76 3.77 3.74 3.76 0.7M
2022-01-17 3.69 3.77 3.69 3.76 3.1M
2022-01-14 3.66 3.69 3.66 3.69 0.5M
2022-01-13 3.69 3.71 3.68 3.69 0.9M
2022-01-12 3.65 3.70 3.63 3.68 0.9M
2022-01-11 3.67 3.69 3.65 3.65 1.1M
2022-01-10 3.66 3.69 3.53 3.69 2.3M
2022-01-07 3.68 3.72 3.66 3.68 1.4M
2022-01-06 3.71 3.71 3.65 3.68 1.5M
2022-01-05 3.71 3.74 3.69 3.72 1.0M
2022-01-04 3.68 3.72 3.65 3.72 1.3M