Shanghai DaZhong Public Utilities

1635
🏛️ hong-kong →
2.88
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
2021-12-31 1.71 1.71 1.71 1.71 0.0M
2021-12-30 1.71 1.71 1.71 1.71 0.0M
2021-12-29 1.71 1.71 1.71 1.71 0.0M
2021-12-28 1.72 1.72 1.70 1.71 0.2M
2021-12-24 1.72 1.72 1.71 1.71 0.1M
2021-12-23 1.71 1.73 1.70 1.72 0.2M
2021-12-22 1.73 1.74 1.70 1.72 0.3M
2021-12-21 1.68 1.71 1.68 1.71 0.6M
2021-12-20 1.70 1.71 1.66 1.69 0.3M
2021-12-17 1.71 1.73 1.68 1.70 0.6M
2021-12-16 1.68 1.70 1.67 1.70 0.2M
2021-12-15 1.69 1.71 1.68 1.70 0.8M
2021-12-14 1.69 1.71 1.67 1.69 0.4M
2021-12-13 1.72 1.72 1.71 1.72 0.1M
2021-12-10 1.70 1.71 1.69 1.70 0.5M
2021-12-09 1.69 1.72 1.68 1.70 0.6M
2021-12-08 1.67 1.68 1.67 1.68 0.6M
2021-12-07 1.68 1.69 1.67 1.68 0.1M
2021-12-06 1.69 1.69 1.67 1.68 0.2M
2021-12-03 1.67 1.69 1.67 1.68 0.7M
2021-12-02 1.69 1.69 1.66 1.67 0.5M
2021-12-01 1.68 1.69 1.67 1.69 0.1M
2021-11-30 1.67 1.70 1.67 1.68 0.6M
2021-11-29 1.69 1.69 1.66 1.67 1.0M
2021-11-26 1.70 1.72 1.67 1.67 1.8M
2021-11-25 1.70 1.72 1.70 1.72 0.1M
2021-11-24 1.71 1.73 1.70 1.70 0.1M
2021-11-23 1.71 1.72 1.70 1.71 0.6M
2021-11-22 1.71 1.72 1.71 1.72 0.2M
2021-11-19 1.74 1.74 1.69 1.72 0.5M
2021-11-18 1.77 1.83 1.71 1.72 4.3M
2021-11-17 1.71 1.72 1.71 1.72 0.3M
2021-11-16 1.72 1.72 1.68 1.71 2.4M
2021-11-15 1.77 1.77 1.70 1.74 0.5M
2021-11-12 1.74 1.76 1.73 1.76 1.3M
2021-11-11 1.73 1.77 1.71 1.76 1.6M
2021-11-10 1.70 1.73 1.70 1.72 0.4M
2021-11-09 1.71 1.72 1.71 1.72 0.1M
2021-11-08 1.72 1.73 1.71 1.72 0.7M
2021-11-05 1.72 1.73 1.72 1.72 0.2M
2021-11-04 1.72 1.73 1.71 1.73 0.4M
2021-11-03 1.72 1.73 1.71 1.72 0.3M
2021-11-02 1.75 1.75 1.70 1.73 0.4M
2021-11-01 1.76 1.76 1.71 1.75 0.6M
2021-10-29 1.78 1.78 1.76 1.77 0.3M
2021-10-28 1.74 1.78 1.74 1.76 0.2M
2021-10-27 1.79 1.80 1.71 1.79 0.4M
2021-10-26 1.80 1.81 1.80 1.80 0.1M
2021-10-25 1.80 1.81 1.79 1.80 0.3M
2021-10-22 1.80 1.80 1.80 1.80 0.0M
2021-10-21 1.80 1.80 1.79 1.80 0.4M
2021-10-20 1.79 1.81 1.79 1.81 0.5M
2021-10-19 1.82 1.83 1.79 1.81 0.2M
2021-10-18 1.80 1.82 1.77 1.82 0.5M
2021-10-15 1.82 1.82 1.77 1.80 0.8M
2021-10-12 1.83 1.83 1.80 1.82 0.5M
2021-10-11 1.83 1.85 1.83 1.84 0.3M
2021-10-08 1.84 1.87 1.82 1.85 0.7M
2021-10-07 1.79 1.82 1.78 1.82 0.3M
2021-10-06 1.82 1.85 1.78 1.85 0.8M
2021-10-05 1.82 1.82 1.82 1.82 0.1M
2021-10-04 1.84 1.89 1.82 1.82 0.1M
2021-09-30 1.83 1.84 1.83 1.84 0.1M
2021-09-29 1.82 1.83 1.82 1.82 0.1M
2021-09-28 1.86 1.89 1.85 1.88 1.3M
2021-09-27 1.87 1.87 1.83 1.84 0.2M
2021-09-24 1.90 1.90 1.85 1.87 0.6M
2021-09-23 1.90 1.91 1.87 1.88 0.6M
2021-09-21 1.83 1.95 1.82 1.88 0.1M
2021-09-20 1.85 1.85 1.84 1.84 0.1M
2021-09-17 1.87 1.90 1.87 1.90 0.1M
2021-09-16 1.92 1.94 1.88 1.88 0.3M
2021-09-15 1.90 1.93 1.89 1.92 0.9M
2021-09-14 1.95 1.96 1.89 1.92 1.8M
2021-09-13 1.88 1.99 1.88 1.96 6.7M
2021-09-10 1.84 1.89 1.84 1.88 3.1M
2021-09-09 1.86 1.91 1.80 1.84 7.4M
2021-09-08 1.88 1.89 1.85 1.86 2.8M
2021-09-07 1.93 1.93 1.87 1.88 3.1M
2021-09-06 1.91 1.99 1.87 1.92 6.8M
2021-09-03 2.01 2.01 1.84 1.85 5.7M
2021-09-02 1.80 1.85 1.80 1.84 0.5M
2021-09-01 1.79 1.81 1.78 1.81 0.4M
2021-08-31 1.79 1.81 1.77 1.80 0.5M
2021-08-30 1.81 1.82 1.79 1.79 0.1M
2021-08-27 1.79 1.80 1.78 1.80 0.1M
2021-08-26 1.79 1.81 1.78 1.79 0.3M
2021-08-25 1.78 1.78 1.76 1.77 0.2M
2021-08-24 1.76 1.80 1.76 1.79 0.8M
2021-08-23 1.77 1.77 1.73 1.75 0.0M
2021-08-20 1.77 1.77 1.70 1.73 0.2M
2021-08-19 1.79 1.80 1.70 1.72 0.6M
2021-08-18 1.83 1.84 1.80 1.80 0.3M
2021-08-17 1.81 1.88 1.81 1.81 0.8M
2021-08-16 1.77 1.80 1.77 1.79 0.0M
2021-08-13 1.80 1.80 1.79 1.79 0.0M
2021-08-12 1.78 1.79 1.78 1.79 0.1M
2021-08-11 1.77 1.78 1.77 1.78 0.1M
2021-08-10 1.76 1.77 1.74 1.77 0.2M
2021-08-09 1.77 1.77 1.76 1.77 0.1M
2021-08-06 1.76 1.76 1.75 1.76 0.0M
2021-08-05 1.76 1.76 1.73 1.76 0.1M
2021-08-04 1.76 1.76 1.76 1.76 0.1M
2021-08-03 1.76 1.76 1.73 1.75 0.1M
2021-08-02 1.78 1.78 1.70 1.75 0.7M
2021-07-30 1.72 1.73 1.70 1.73 0.2M
2021-07-29 1.72 1.73 1.71 1.72 0.3M
2021-07-28 1.72 1.74 1.69 1.71 0.2M
2021-07-27 1.80 1.81 1.64 1.73 0.9M
2021-07-26 1.83 1.86 1.78 1.79 0.8M
2021-07-23 1.85 1.86 1.83 1.86 0.7M
2021-07-22 1.87 1.90 1.85 1.87 0.6M
2021-07-21 1.85 1.94 1.84 1.90 1.6M
2021-07-20 1.92 1.92 1.83 1.84 1.5M
2021-07-19 1.91 1.92 1.90 1.92 0.3M
2021-07-16 1.93 1.95 1.91 1.92 0.6M
2021-07-15 1.93 1.94 1.92 1.92 0.8M
2021-07-14 1.96 1.96 1.94 1.94 0.3M
2021-07-13 1.96 1.96 1.94 1.96 0.7M
2021-07-12 1.96 1.96 1.94 1.96 0.8M
2021-07-09 1.96 1.97 1.95 1.96 1.0M
2021-07-08 1.98 2.00 1.95 1.96 0.3M
2021-07-07 2.00 2.00 1.97 2.00 0.6M
2021-07-06 2.02 2.02 2.00 2.01 0.4M
2021-07-05 2.01 2.04 2.00 2.02 0.9M
2021-07-02 2.03 2.05 2.02 2.02 0.2M
2021-06-30 2.05 2.06 2.03 2.06 0.2M
2021-06-29 2.08 2.08 2.06 2.06 0.0M
2021-06-28 2.06 2.08 2.05 2.08 0.0M
2021-06-25 2.07 2.07 2.05 2.07 0.1M
2021-06-24 2.05 2.08 2.05 2.07 0.1M
2021-06-23 2.09 2.09 2.06 2.08 0.0M
2021-06-22 2.08 2.08 2.08 2.08 0.1M
2021-06-21 2.11 2.11 2.11 2.11 0.1M
2021-06-18 2.10 2.10 2.09 2.10 0.0M
2021-06-17 2.11 2.11 2.09 2.10 0.2M
2021-06-16 2.10 2.11 2.09 2.10 0.1M
2021-06-15 2.10 2.11 2.10 2.11 0.2M
2021-06-11 2.11 2.12 2.09 2.12 0.3M
2021-06-10 2.11 2.12 2.10 2.12 0.3M
2021-06-09 2.12 2.13 2.10 2.13 0.3M
2021-06-08 2.13 2.15 2.13 2.14 0.2M
2021-06-07 2.15 2.15 2.13 2.14 0.1M
2021-06-04 2.16 2.16 2.12 2.15 0.5M
2021-06-03 2.14 2.27 2.14 2.16 2.5M
2021-06-02 2.14 2.14 2.10 2.13 0.1M
2021-06-01 2.11 2.13 2.10 2.13 0.1M
2021-05-31 2.12 2.12 2.12 2.12 0.0M
2021-05-28 2.12 2.13 2.11 2.13 0.2M
2021-05-27 2.11 2.12 2.10 2.11 0.5M
2021-05-26 2.13 2.13 2.12 2.14 0.1M
2021-05-25 2.09 2.12 2.09 2.12 0.2M
2021-05-24 2.11 2.11 2.09 2.11 0.2M
2021-05-21 2.11 2.11 2.09 2.11 0.1M
2021-05-20 2.10 2.11 2.09 2.10 0.2M
2021-05-18 2.12 2.12 2.10 2.12 0.1M
2021-05-17 2.12 2.12 2.09 2.12 0.3M
2021-05-14 2.10 2.12 2.09 2.12 0.6M
2021-05-13 2.10 2.12 2.09 2.12 1.1M
2021-05-12 2.12 2.13 2.10 2.13 0.3M
2021-05-11 2.12 2.14 2.10 2.14 0.3M
2021-05-10 2.16 2.16 2.11 2.14 0.5M
2021-05-07 2.14 2.20 2.13 2.16 0.2M
2021-05-06 2.14 2.15 2.13 2.15 0.1M
2021-05-04 2.15 2.16 2.13 2.16 0.0M
2021-05-03 2.15 2.15 2.15 2.15 0.0M
2021-04-30 2.15 2.15 2.15 2.15 0.0M
2021-04-29 2.15 2.15 2.15 2.15 0.0M
2021-04-28 2.14 2.16 2.13 2.15 0.1M
2021-04-27 2.16 2.16 2.15 2.15 0.1M
2021-04-26 2.15 2.18 2.15 2.16 0.1M
2021-04-23 2.16 2.18 2.16 2.18 0.1M
2021-04-22 2.18 2.20 2.16 2.17 0.1M
2021-04-21 2.19 2.19 2.16 2.18 0.1M
2021-04-20 2.20 2.20 2.19 2.20 0.0M
2021-04-19 2.20 2.20 2.18 2.19 0.1M
2021-04-16 2.18 2.21 2.16 2.19 0.3M
2021-04-15 2.15 2.19 2.15 2.18 0.3M
2021-04-14 2.15 2.17 2.14 2.17 0.4M
2021-04-13 2.18 2.18 2.16 2.17 0.0M
2021-04-12 2.18 2.19 2.15 2.18 0.1M
2021-04-09 2.19 2.19 2.18 2.19 0.1M
2021-04-08 2.20 2.20 2.17 2.20 0.0M
2021-04-07 2.20 2.20 2.18 2.19 0.4M
2021-04-01 2.20 2.21 2.16 2.21 0.1M
2021-03-31 2.21 2.21 2.19 2.21 0.1M
2021-03-30 2.19 2.21 2.19 2.21 0.1M
2021-03-29 2.24 2.24 2.20 2.22 2.2M
2021-03-26 2.17 2.22 2.16 2.20 0.5M
2021-03-25 2.20 2.22 2.17 2.19 0.2M
2021-03-24 2.19 2.19 2.17 2.19 0.1M
2021-03-23 2.18 2.21 2.15 2.19 0.3M
2021-03-22 2.16 2.18 2.14 2.17 0.1M
2021-03-19 2.17 2.17 2.12 2.16 0.3M
2021-03-18 2.18 2.19 2.16 2.18 0.1M
2021-03-17 2.16 2.19 2.15 2.19 0.0M
2021-03-16 2.16 2.18 2.16 2.18 0.0M
2021-03-15 2.21 2.21 2.13 2.18 0.6M
2021-03-12 2.16 2.22 2.16 2.20 1.1M
2021-03-11 2.15 2.19 2.15 2.18 0.1M
2021-03-10 2.17 2.17 2.17 2.17 0.0M
2021-03-09 2.18 2.18 2.15 2.17 0.1M
2021-03-08 2.20 2.21 2.18 2.18 0.1M
2021-03-05 2.18 2.20 2.17 2.19 0.3M
2021-03-04 2.20 2.20 2.18 2.19 0.0M
2021-03-03 2.19 2.20 2.18 2.20 0.2M
2021-03-02 2.19 2.19 2.17 2.18 0.1M
2021-03-01 2.20 2.22 2.18 2.20 0.1M
2021-02-26 2.19 2.19 2.17 2.19 0.5M
2021-02-25 2.18 2.21 2.18 2.20 0.8M
2021-02-24 2.18 2.21 2.16 2.17 0.4M
2021-02-23 2.25 2.25 2.20 2.21 0.4M
2021-02-22 2.22 2.25 2.20 2.24 1.7M
2021-02-19 2.16 2.21 2.13 2.20 1.3M
2021-02-18 2.16 2.18 2.12 2.16 0.6M
2021-02-17 2.13 2.17 2.13 2.17 0.0M
2021-02-16 2.16 2.18 2.16 2.16 0.1M
2021-02-11 2.18 2.18 2.18 2.18 0.0M
2021-02-10 2.11 2.11 2.11 2.11 0.0M
2021-02-09 2.10 2.13 2.09 2.09 0.1M
2021-02-08 2.13 2.16 2.13 2.14 0.1M
2021-02-05 2.14 2.14 2.13 2.13 0.0M
2021-02-04 2.16 2.16 2.11 2.13 0.4M
2021-02-03 2.13 2.15 2.13 2.13 0.4M
2021-02-02 2.17 2.17 2.12 2.16 0.3M
2021-02-01 2.16 2.16 2.14 2.14 0.0M
2021-01-29 2.18 2.18 2.13 2.16 0.1M
2021-01-28 2.18 2.18 2.15 2.16 0.1M
2021-01-27 2.17 2.18 2.14 2.17 0.2M
2021-01-26 2.18 2.20 2.15 2.15 0.5M
2021-01-25 2.21 2.21 2.14 2.16 1.0M
2021-01-22 2.24 2.25 2.18 2.20 0.4M
2021-01-21 2.27 2.27 2.21 2.26 1.4M
2021-01-20 2.26 2.28 2.24 2.25 1.1M
2021-01-19 2.23 2.26 2.23 2.25 0.6M
2021-01-18 2.24 2.24 2.21 2.23 0.2M
2021-01-15 2.23 2.25 2.22 2.24 0.1M
2021-01-14 2.23 2.23 2.20 2.23 0.1M
2021-01-13 2.16 2.24 2.15 2.23 0.2M
2021-01-12 2.19 2.19 2.16 2.19 0.2M
2021-01-11 2.16 2.18 2.14 2.14 0.2M
2021-01-08 2.19 2.20 2.14 2.16 0.3M
2021-01-07 2.18 2.18 2.17 2.18 0.0M
2021-01-06 2.19 2.21 2.18 2.20 0.1M
2021-01-05 2.21 2.21 2.15 2.16 0.3M
2021-01-04 2.15 2.24 2.15 2.24 0.1M