Shanghai Conant Optics

2276
🏛️ hong-kong →
40.68
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 6.99 7.07 6.88 7.06 1.0M
2023-12-28 7.05 7.06 6.79 6.98 0.7M
2023-12-27 6.88 7.13 6.85 7.10 0.7M
2023-12-22 6.88 7.10 6.88 6.95 0.6M
2023-12-21 7.08 7.25 6.93 6.93 0.7M
2023-12-20 6.65 7.21 6.65 7.10 0.9M
2023-12-19 6.60 6.78 6.58 6.70 0.7M
2023-12-18 6.48 6.73 6.36 6.66 0.7M
2023-12-15 6.20 6.48 6.20 6.48 0.6M
2023-12-14 6.10 6.26 6.10 6.25 0.3M
2023-12-13 6.15 6.20 6.08 6.15 0.3M
2023-12-12 6.20 6.25 6.10 6.15 0.3M
2023-12-11 6.30 6.35 6.10 6.25 0.2M
2023-12-08 6.21 6.30 6.12 6.30 0.3M
2023-12-07 6.25 6.29 6.14 6.21 0.3M
2023-12-06 6.11 6.36 6.11 6.31 0.3M
2023-12-05 6.11 6.12 6.03 6.11 0.5M
2023-12-04 6.11 6.11 6.05 6.11 0.3M
2023-12-01 6.20 6.22 6.06 6.11 0.3M
2023-11-30 6.12 6.20 6.06 6.20 0.2M
2023-11-29 6.18 6.20 6.05 6.12 0.6M
2023-11-28 6.04 6.19 6.04 6.18 0.3M
2023-11-27 6.09 6.12 6.00 6.04 0.3M
2023-11-24 6.10 6.11 6.01 6.09 0.3M
2023-11-23 6.04 6.10 6.02 6.10 0.2M
2023-11-22 6.20 6.20 6.01 6.04 0.3M
2023-11-21 6.20 6.23 6.18 6.23 0.2M
2023-11-20 6.10 6.40 6.10 6.22 0.3M
2023-11-17 6.10 6.36 6.10 6.17 0.2M
2023-11-16 6.26 6.30 6.15 6.16 0.2M
2023-11-15 6.16 6.40 6.16 6.26 0.4M
2023-11-14 6.12 6.25 6.12 6.19 0.3M
2023-11-13 6.06 6.20 6.06 6.12 0.3M
2023-11-10 6.06 6.18 6.06 6.06 0.3M
2023-11-09 6.06 6.14 6.06 6.06 0.2M
2023-11-08 6.06 6.17 6.04 6.05 0.3M
2023-11-07 6.06 6.16 6.05 6.09 0.3M
2023-11-06 6.02 6.16 6.02 6.06 0.3M
2023-11-03 6.00 6.08 5.97 6.04 0.3M
2023-11-02 6.08 6.08 5.97 6.05 0.3M
2023-11-01 5.98 6.22 5.98 6.11 0.3M
2023-10-31 5.99 6.14 5.97 5.98 0.4M
2023-10-30 6.00 6.08 5.94 5.99 0.3M
2023-10-27 5.94 6.13 5.92 6.05 2.1M
2023-10-26 5.93 6.01 5.85 5.96 0.4M
2023-10-25 5.95 6.01 5.85 5.96 0.4M
2023-10-24 5.95 6.08 5.85 5.95 0.5M
2023-10-20 5.98 6.03 5.90 6.00 0.4M
2023-10-19 5.98 6.12 5.87 6.00 0.4M
2023-10-18 6.08 6.20 5.82 6.00 0.4M
2023-10-17 6.15 6.15 5.97 6.11 0.3M
2023-10-16 6.27 6.27 6.00 6.17 0.5M
2023-10-13 6.32 6.36 6.20 6.30 0.4M
2023-10-12 6.50 6.50 6.30 6.33 0.5M
2023-10-11 6.56 6.70 6.42 6.54 0.5M
2023-10-10 6.55 6.62 6.28 6.59 0.4M
2023-10-09 6.48 6.68 6.47 6.58 0.6M
2023-10-06 6.40 6.53 6.16 6.53 0.3M
2023-10-05 6.36 6.57 6.36 6.51 0.3M
2023-10-04 6.38 6.51 6.24 6.36 0.4M
2023-10-03 6.43 6.49 6.29 6.38 0.2M
2023-09-29 6.60 6.60 6.18 6.43 0.6M
2023-09-28 6.38 6.69 6.38 6.60 0.4M
2023-09-27 6.29 6.49 6.24 6.38 0.4M
2023-09-26 6.27 6.55 6.17 6.30 0.5M
2023-09-25 6.09 6.39 6.06 6.28 0.4M
2023-09-22 6.10 6.31 6.08 6.09 0.3M
2023-09-21 5.98 6.20 5.95 6.10 0.7M
2023-09-20 6.07 6.14 5.95 5.98 0.4M
2023-09-19 6.00 6.10 5.91 6.07 0.9M
2023-09-18 6.22 6.22 5.95 5.97 0.3M
2023-09-15 6.12 6.30 6.06 6.24 0.4M
2023-09-14 6.36 6.36 6.07 6.15 0.9M
2023-09-13 6.40 6.50 6.29 6.38 0.3M
2023-09-12 6.41 6.48 6.21 6.42 0.6M
2023-09-11 6.02 6.42 6.02 6.41 0.5M
2023-09-07 5.82 6.15 5.82 6.05 0.7M
2023-09-06 5.94 6.02 5.77 5.85 0.7M
2023-09-05 6.39 6.39 5.89 5.96 0.5M
2023-09-04 6.00 6.49 5.82 6.40 1.2M
2023-08-31 5.79 6.15 5.79 6.02 0.9M
2023-08-30 5.81 5.88 5.62 5.81 1.3M
2023-08-29 5.45 5.85 5.45 5.85 1.2M
2023-08-28 5.31 5.47 5.31 5.47 1.1M
2023-08-25 5.18 5.42 5.15 5.29 1.4M
2023-08-24 5.05 5.19 5.05 5.19 0.4M
2023-08-23 5.04 5.08 4.99 5.05 0.5M
2023-08-22 4.96 5.12 4.96 5.04 0.8M
2023-08-21 5.00 5.08 4.96 4.96 1.0M
2023-08-18 5.07 5.15 5.02 5.10 0.6M
2023-08-17 5.05 5.11 4.93 5.08 0.6M
2023-08-16 5.10 5.11 5.02 5.07 0.5M
2023-08-15 4.97 5.17 4.97 5.10 0.7M
2023-08-14 4.92 5.04 4.83 4.97 1.2M
2023-08-11 5.04 5.04 4.91 4.92 0.5M
2023-08-10 5.02 5.05 4.95 5.04 0.6M
2023-08-09 4.91 5.03 4.89 5.02 0.7M
2023-08-08 5.01 5.03 4.90 4.91 2.0M
2023-08-07 5.03 5.03 4.89 5.01 0.6M
2023-08-04 5.02 5.03 4.93 5.03 0.6M
2023-08-03 5.03 5.16 5.00 5.02 0.8M
2023-08-02 4.97 5.05 4.92 5.03 0.5M
2023-08-01 5.00 5.12 4.95 4.97 0.5M
2023-07-31 5.13 5.18 4.97 5.00 0.6M
2023-07-28 5.01 5.14 4.94 5.14 0.4M
2023-07-27 5.08 5.09 4.94 5.01 0.6M
2023-07-26 5.03 5.10 4.97 5.08 0.4M
2023-07-25 5.09 5.12 4.94 5.03 0.9M
2023-07-24 5.00 5.09 4.88 5.09 0.4M
2023-07-21 4.97 5.01 4.84 5.00 0.7M
2023-07-20 5.24 5.24 4.92 4.97 0.5M
2023-07-19 5.08 5.24 4.94 5.24 0.5M
2023-07-18 5.06 5.10 5.03 5.08 0.3M
2023-07-14 5.12 5.16 5.05 5.06 0.4M
2023-07-13 5.11 5.15 5.06 5.12 0.3M
2023-07-12 5.18 5.21 5.07 5.11 0.6M
2023-07-11 5.22 5.25 5.17 5.18 0.3M
2023-07-10 5.22 5.25 5.11 5.23 0.5M
2023-07-07 5.12 5.29 5.09 5.24 1.0M
2023-07-06 5.15 5.23 5.06 5.12 1.1M
2023-07-05 5.22 5.23 5.14 5.15 0.5M
2023-07-04 5.22 5.28 5.17 5.22 0.6M
2023-07-03 5.28 5.28 5.21 5.22 0.4M
2023-06-30 5.29 5.35 5.26 5.29 0.3M
2023-06-29 5.31 5.31 5.29 5.31 0.4M
2023-06-28 5.27 5.40 5.22 5.32 0.4M
2023-06-27 5.31 5.32 5.22 5.27 0.6M
2023-06-26 5.27 5.39 5.27 5.32 0.4M
2023-06-23 5.29 5.35 5.21 5.27 0.5M
2023-06-21 5.24 5.30 5.21 5.29 1.5M
2023-06-20 5.29 5.35 5.20 5.21 0.7M
2023-06-19 5.26 5.50 5.22 5.29 1.1M
2023-06-16 5.39 5.45 5.25 5.26 0.9M
2023-06-15 5.38 5.59 5.35 5.58 1.3M
2023-06-14 5.34 5.43 5.28 5.41 1.5M
2023-06-13 5.34 5.36 5.30 5.35 1.0M
2023-06-12 5.32 5.50 5.28 5.34 1.0M
2023-06-09 5.31 5.44 5.29 5.31 1.4M
2023-06-08 5.32 5.46 5.31 5.31 0.6M
2023-06-07 5.38 5.38 5.21 5.34 0.7M
2023-06-06 5.30 5.37 5.27 5.35 1.4M
2023-06-05 5.33 5.39 5.28 5.30 0.5M
2023-06-02 5.30 5.38 5.30 5.38 1.0M
2023-06-01 5.34 5.40 5.21 5.30 0.7M
2023-05-31 5.42 5.48 5.20 5.30 0.8M
2023-05-30 5.40 5.55 5.38 5.47 0.5M
2023-05-29 5.35 5.59 5.29 5.43 1.3M
2023-05-25 5.39 5.48 5.25 5.37 0.6M
2023-05-24 5.40 5.51 5.39 5.47 1.1M
2023-05-23 5.35 5.55 5.35 5.47 1.8M
2023-05-22 5.35 5.54 5.35 5.38 1.0M
2023-05-19 5.35 5.46 5.35 5.36 0.4M
2023-05-18 5.26 5.48 5.26 5.38 0.3M
2023-05-17 5.40 5.48 5.24 5.32 0.9M
2023-05-16 5.33 5.57 5.33 5.41 0.8M
2023-05-15 5.30 5.35 5.26 5.33 0.3M
2023-05-12 5.25 5.45 5.24 5.32 0.6M
2023-05-11 5.40 5.44 5.19 5.25 0.9M
2023-05-10 5.30 5.40 5.24 5.40 0.6M
2023-05-09 5.38 5.40 5.30 5.30 0.7M
2023-05-08 5.40 5.48 5.33 5.38 0.3M
2023-05-05 5.40 5.50 5.37 5.42 0.4M
2023-05-04 5.42 5.46 5.33 5.39 0.8M
2023-05-03 5.40 5.48 5.31 5.46 0.7M
2023-05-02 5.44 5.56 5.43 5.45 0.7M
2023-04-28 5.53 5.55 5.46 5.49 0.5M
2023-04-27 5.45 5.55 5.44 5.53 0.4M
2023-04-26 5.43 5.61 5.43 5.52 0.4M
2023-04-25 5.42 5.58 5.42 5.53 0.9M
2023-04-24 5.50 5.56 5.40 5.48 0.8M
2023-04-21 5.23 5.50 5.23 5.50 1.1M
2023-04-20 5.15 5.32 5.15 5.25 0.6M
2023-04-19 5.28 5.28 5.17 5.20 0.6M
2023-04-18 5.15 5.20 5.15 5.16 0.4M
2023-04-17 5.12 5.25 5.12 5.21 0.5M
2023-04-14 5.15 5.26 5.15 5.18 0.5M
2023-04-13 5.10 5.21 5.10 5.12 0.4M
2023-04-12 5.12 5.37 5.11 5.15 0.5M
2023-04-11 4.93 5.22 4.93 5.20 0.9M
2023-04-06 4.83 5.01 4.83 4.99 0.8M
2023-04-04 4.79 4.90 4.76 4.90 0.4M
2023-04-03 4.78 4.90 4.75 4.83 0.5M
2023-03-31 4.69 4.85 4.69 4.84 1.3M
2023-03-30 4.70 4.79 4.66 4.70 1.1M
2023-03-29 4.70 4.85 4.68 4.70 0.3M
2023-03-28 4.68 4.90 4.68 4.75 0.5M
2023-03-27 4.76 4.76 4.67 4.69 0.6M
2023-03-24 4.76 4.80 4.71 4.72 0.5M
2023-03-23 4.82 4.84 4.71 4.80 0.6M
2023-03-22 4.81 4.90 4.78 4.79 0.6M
2023-03-21 4.79 4.93 4.71 4.83 0.5M
2023-03-20 4.71 4.82 4.70 4.80 0.7M
2023-03-17 4.76 4.78 4.68 4.71 0.4M
2023-03-16 4.78 4.79 4.65 4.76 0.5M
2023-03-15 4.86 4.86 4.65 4.79 0.4M
2023-03-14 4.78 4.78 4.60 4.75 0.7M
2023-03-13 4.76 4.84 4.67 4.72 0.4M
2023-03-10 4.75 4.82 4.65 4.69 1.2M
2023-03-09 4.80 4.85 4.77 4.77 0.3M
2023-03-08 4.88 4.88 4.75 4.80 0.5M
2023-03-07 4.91 5.02 4.87 4.89 0.5M
2023-03-06 4.87 5.01 4.85 4.95 0.5M
2023-03-03 4.92 5.02 4.89 4.90 0.5M
2023-03-02 4.97 4.97 4.74 4.92 2.0M
2023-03-01 4.83 4.97 4.70 4.97 0.5M
2023-02-28 4.90 4.95 4.82 4.83 1.1M
2023-02-27 4.95 4.95 4.85 4.85 1.5M
2023-02-24 5.08 5.15 4.93 4.98 0.5M
2023-02-23 5.12 5.33 5.07 5.09 1.2M
2023-02-22 4.92 5.14 4.84 5.12 3.7M
2023-02-21 4.84 5.08 4.84 4.95 1.0M
2023-02-20 4.82 5.05 4.82 4.84 0.4M
2023-02-17 4.77 4.88 4.73 4.82 0.4M
2023-02-16 4.69 4.80 4.69 4.78 0.4M
2023-02-15 4.72 4.73 4.64 4.69 0.3M
2023-02-14 4.69 4.76 4.68 4.68 0.5M
2023-02-13 4.80 4.82 4.62 4.73 0.5M
2023-02-10 4.70 4.95 4.70 4.88 0.8M
2023-02-09 4.66 4.80 4.66 4.67 0.7M
2023-02-08 4.68 4.75 4.68 4.69 0.3M
2023-02-07 4.69 4.79 4.62 4.67 0.5M
2023-02-06 4.64 4.75 4.63 4.71 0.4M
2023-02-03 4.77 4.79 4.64 4.65 0.4M
2023-02-02 4.66 4.84 4.66 4.80 0.7M
2023-02-01 4.59 4.76 4.59 4.66 0.4M
2023-01-31 4.67 4.67 4.57 4.58 0.3M
2023-01-30 4.69 4.78 4.62 4.68 0.5M
2023-01-27 4.66 4.76 4.58 4.70 0.3M
2023-01-26 4.58 4.78 4.58 4.72 0.3M
2023-01-20 4.61 4.72 4.55 4.72 0.3M
2023-01-19 4.62 4.70 4.55 4.61 0.4M
2023-01-18 4.56 4.65 4.45 4.60 0.4M
2023-01-17 4.59 4.68 4.51 4.57 0.4M
2023-01-16 4.66 4.71 4.60 4.62 0.4M
2023-01-13 4.52 4.80 4.52 4.68 0.5M
2023-01-12 4.65 4.67 4.51 4.52 0.3M
2023-01-11 4.60 4.65 4.46 4.65 0.7M
2023-01-10 4.61 4.70 4.55 4.60 0.4M
2023-01-09 4.69 4.72 4.60 4.61 0.6M
2023-01-06 4.80 4.85 4.60 4.70 0.9M
2023-01-05 4.72 4.87 4.72 4.82 6.3M
2023-01-04 4.69 4.82 4.65 4.82 1.2M
2023-01-03 4.70 4.78 4.50 4.70 0.7M