Shanghai Diesel Engine A

600841
🏛️ china →
6.85
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 6.02 6.07 5.89 5.91 7.7M
2023-12-28 6.05 6.13 5.96 6.02 4.9M
2023-12-27 6.02 6.09 5.96 6.05 4.2M
2023-12-26 6.07 6.16 5.98 6.01 5.1M
2023-12-25 6.11 6.17 6.03 6.11 5.5M
2023-12-22 6.28 6.29 6.16 6.18 5.2M
2023-12-21 6.21 6.28 6.12 6.24 6.7M
2023-12-20 6.28 6.46 6.25 6.27 4.9M
2023-12-19 6.33 6.38 6.22 6.30 8.9M
2023-12-18 6.56 6.57 6.28 6.33 12.8M
2023-12-15 6.40 6.44 6.32 6.35 7.6M
2023-12-14 6.46 6.50 6.33 6.38 8.2M
2023-12-13 6.46 6.56 6.40 6.46 8.5M
2023-12-12 6.46 6.50 6.38 6.48 13.1M
2023-12-11 6.32 6.54 6.28 6.48 22.0M
2023-12-08 6.52 6.85 6.42 6.51 22.5M
2023-12-07 6.62 6.65 6.35 6.53 24.2M
2023-12-06 6.49 7.07 6.41 6.66 25.1M
2023-12-05 6.52 6.85 6.48 6.50 16.3M
2023-12-04 6.48 6.60 6.48 6.52 7.8M
2023-12-01 6.47 6.59 6.39 6.49 6.7M
2023-11-30 6.54 6.55 6.41 6.48 7.7M
2023-11-29 6.56 6.65 6.52 6.54 6.5M
2023-11-28 6.49 6.56 6.43 6.54 5.2M
2023-11-27 6.50 6.53 6.43 6.50 6.0M
2023-11-24 6.51 6.54 6.44 6.48 4.6M
2023-11-23 6.40 6.55 6.38 6.52 5.9M
2023-11-22 6.45 6.53 6.37 6.38 4.7M
2023-11-21 6.50 6.52 6.43 6.46 4.8M
2023-11-20 6.37 6.49 6.37 6.48 5.0M
2023-11-17 6.27 6.42 6.21 6.39 5.0M
2023-11-16 6.30 6.34 6.26 6.27 4.1M
2023-11-15 6.33 6.35 6.27 6.32 4.1M
2023-11-14 6.29 6.30 6.23 6.28 3.7M
2023-11-13 6.16 6.27 6.13 6.26 5.8M
2023-11-10 6.17 6.20 6.11 6.14 3.8M
2023-11-09 6.18 6.22 6.12 6.15 4.6M
2023-11-08 6.28 6.28 6.15 6.20 4.2M
2023-11-07 6.14 6.30 6.12 6.25 6.4M
2023-11-06 6.17 6.19 6.07 6.15 5.4M
2023-11-03 6.02 6.19 6.00 6.13 6.8M
2023-11-02 6.02 6.14 6.01 6.07 6.1M
2023-11-01 5.97 6.09 5.91 6.02 6.8M
2023-10-31 6.04 6.05 5.91 5.95 5.0M
2023-10-30 6.00 6.15 6.00 6.03 6.2M
2023-10-27 6.05 6.13 5.99 6.08 6.9M
2023-10-26 5.84 6.02 5.77 6.00 6.6M
2023-10-25 5.67 5.87 5.63 5.84 5.7M
2023-10-24 5.60 5.64 5.49 5.59 4.6M
2023-10-23 5.71 5.73 5.52 5.54 4.0M
2023-10-20 5.75 5.85 5.71 5.72 2.8M
2023-10-19 5.76 5.82 5.71 5.75 3.5M
2023-10-18 5.84 5.85 5.78 5.80 3.2M
2023-10-17 5.99 6.00 5.82 5.85 4.1M
2023-10-16 5.94 6.05 5.91 5.99 5.1M
2023-10-13 5.94 6.01 5.92 5.93 3.7M
2023-10-12 5.94 6.01 5.85 5.99 3.6M
2023-10-11 5.96 5.96 5.83 5.84 3.1M
2023-10-10 5.98 5.99 5.89 5.91 2.2M
2023-10-09 5.97 5.97 5.89 5.93 3.7M
2023-09-28 5.82 5.93 5.81 5.89 3.3M
2023-09-27 5.86 5.89 5.79 5.81 4.2M
2023-09-26 5.92 5.98 5.85 5.86 3.5M
2023-09-25 6.06 6.06 5.94 5.98 3.5M
2023-09-22 5.90 6.06 5.86 6.06 5.8M
2023-09-21 5.94 5.97 5.85 5.88 3.0M
2023-09-20 6.00 6.01 5.96 5.98 2.5M
2023-09-19 6.04 6.08 5.98 6.02 2.9M
2023-09-18 5.94 6.05 5.90 6.05 5.1M
2023-09-15 5.92 5.98 5.89 5.94 3.7M
2023-09-14 5.95 5.96 5.88 5.92 3.9M
2023-09-13 6.04 6.04 5.92 5.96 4.0M
2023-09-12 6.04 6.05 5.98 6.01 2.9M
2023-09-11 5.93 6.04 5.90 6.02 5.1M
2023-09-08 5.96 5.96 5.87 5.91 3.3M
2023-09-07 6.03 6.04 5.91 5.92 3.6M
2023-09-06 5.90 6.02 5.85 6.01 2.9M
2023-09-05 5.93 6.00 5.88 5.90 2.6M
2023-09-04 5.83 5.98 5.83 5.98 3.2M
2023-09-01 5.81 5.91 5.75 5.83 3.6M
2023-08-31 5.86 5.95 5.70 5.78 5.2M
2023-08-30 5.84 5.97 5.83 5.86 4.9M
2023-08-29 5.64 5.85 5.55 5.81 6.3M
2023-08-28 5.70 5.79 5.50 5.63 6.8M
2023-08-25 5.72 5.76 5.50 5.54 5.6M
2023-08-24 5.76 5.88 5.70 5.73 2.9M
2023-08-23 5.89 5.90 5.76 5.76 2.9M
2023-08-22 5.96 6.02 5.81 5.88 4.5M
2023-08-21 6.06 6.10 5.96 5.97 2.8M
2023-08-18 6.10 6.13 6.04 6.04 2.3M
2023-08-17 6.00 6.10 5.98 6.09 2.3M
2023-08-16 6.08 6.12 6.03 6.03 2.0M
2023-08-15 6.17 6.18 6.05 6.09 2.2M
2023-08-14 6.16 6.18 6.09 6.16 2.1M
2023-08-11 6.31 6.32 6.20 6.21 2.5M
2023-08-10 6.36 6.39 6.28 6.33 3.0M
2023-08-09 6.37 6.41 6.30 6.36 3.2M
2023-08-08 6.39 6.41 6.30 6.35 2.7M
2023-08-07 6.40 6.45 6.34 6.38 2.4M
2023-08-04 6.48 6.53 6.39 6.39 2.9M
2023-08-03 6.52 6.56 6.40 6.47 3.8M
2023-08-02 6.50 6.63 6.44 6.53 4.8M
2023-08-01 6.46 6.57 6.38 6.50 5.4M
2023-07-31 6.38 6.48 6.33 6.44 4.1M
2023-07-28 6.31 6.40 6.20 6.37 4.5M
2023-07-27 6.30 6.38 6.25 6.29 5.3M
2023-07-26 6.23 6.26 6.18 6.25 2.9M
2023-07-25 6.14 6.24 6.10 6.23 3.8M
2023-07-24 6.08 6.14 6.04 6.09 2.6M
2023-07-21 6.06 6.19 6.06 6.08 3.0M
2023-07-20 6.18 6.24 6.10 6.11 2.5M
2023-07-19 6.19 6.25 6.14 6.22 2.3M
2023-07-18 6.10 6.23 6.06 6.21 2.8M
2023-07-17 6.03 6.12 5.94 6.11 4.2M
2023-07-14 6.21 6.25 6.14 6.17 2.6M
2023-07-13 6.25 6.27 6.16 6.23 4.3M
2023-07-12 6.36 6.39 6.24 6.27 3.9M
2023-07-11 6.20 6.40 6.16 6.35 6.5M
2023-07-10 6.22 6.28 6.18 6.18 2.4M
2023-07-07 6.24 6.31 6.20 6.25 2.7M
2023-07-06 6.28 6.32 6.20 6.24 3.1M
2023-07-05 6.35 6.35 6.27 6.29 5.4M
2023-07-04 6.20 6.39 6.13 6.35 11.9M
2023-07-03 6.10 6.21 6.08 6.17 4.5M
2023-06-30 6.12 6.12 6.07 6.10 2.9M
2023-06-29 6.08 6.14 6.07 6.08 3.2M
2023-06-28 6.07 6.17 6.02 6.12 3.2M
2023-06-27 6.03 6.08 5.98 6.06 3.5M
2023-06-26 5.97 6.09 5.93 6.01 4.2M
2023-06-21 5.98 6.07 5.98 6.04 2.9M
2023-06-20 6.08 6.12 5.98 5.98 2.3M
2023-06-19 6.10 6.12 6.04 6.09 2.3M
2023-06-16 6.07 6.13 6.06 6.10 1.8M
2023-06-15 6.07 6.12 6.04 6.10 1.6M
2023-06-14 6.17 6.18 6.07 6.09 3.1M
2023-06-13 6.06 6.33 6.06 6.16 4.8M
2023-06-12 6.00 6.10 5.95 6.07 3.6M
2023-06-09 5.98 6.04 5.96 5.98 1.8M
2023-06-08 5.94 6.00 5.91 5.95 1.9M
2023-06-07 5.97 6.00 5.95 5.97 1.9M
2023-06-06 6.06 6.10 5.97 5.97 3.5M
2023-06-05 6.10 6.12 6.05 6.09 2.0M
2023-06-02 6.05 6.09 6.02 6.07 2.0M
2023-06-01 6.10 6.10 6.00 6.04 2.3M
2023-05-31 6.08 6.13 6.05 6.10 4.1M
2023-05-30 6.18 6.21 6.03 6.14 5.7M
2023-05-29 6.28 6.35 6.17 6.17 3.4M
2023-05-26 6.17 6.30 6.16 6.28 2.4M
2023-05-25 6.18 6.27 6.17 6.24 2.8M
2023-05-24 6.27 6.29 6.21 6.21 2.5M
2023-05-23 6.33 6.36 6.25 6.27 1.9M
2023-05-22 6.30 6.34 6.26 6.33 1.6M
2023-05-19 6.37 6.39 6.29 6.30 2.0M
2023-05-18 6.36 6.45 6.30 6.36 2.8M
2023-05-17 6.24 6.35 6.20 6.33 3.1M
2023-05-16 6.26 6.29 6.20 6.28 2.3M
2023-05-15 6.17 6.25 6.15 6.25 1.6M
2023-05-12 6.34 6.34 6.18 6.21 3.6M
2023-05-11 6.33 6.34 6.25 6.30 2.1M
2023-05-10 6.18 6.31 6.15 6.30 2.9M
2023-05-09 6.25 6.30 6.16 6.18 3.0M
2023-05-08 6.28 6.35 6.24 6.25 2.2M
2023-05-05 6.36 6.39 6.20 6.23 2.9M
2023-05-04 6.30 6.44 6.22 6.40 2.8M
2023-04-28 6.30 6.38 6.26 6.36 2.1M
2023-04-27 6.26 6.32 6.20 6.26 2.2M
2023-04-26 6.19 6.27 6.17 6.27 2.3M
2023-04-25 6.32 6.38 6.12 6.19 3.5M
2023-04-24 6.38 6.41 6.26 6.36 2.4M
2023-04-21 6.44 6.53 6.37 6.40 3.2M
2023-04-20 6.63 6.63 6.43 6.44 3.3M
2023-04-19 6.65 6.73 6.60 6.62 2.7M
2023-04-18 6.65 6.75 6.59 6.67 3.8M
2023-04-17 6.57 6.67 6.56 6.64 2.8M
2023-04-14 6.66 6.72 6.58 6.61 6.1M
2023-04-13 6.79 6.82 6.64 6.68 4.5M
2023-04-12 6.55 6.84 6.54 6.83 6.1M
2023-04-11 6.65 6.72 6.54 6.58 4.4M
2023-04-10 6.70 6.75 6.64 6.65 4.9M
2023-04-07 6.43 6.74 6.42 6.72 7.3M
2023-04-06 6.40 6.45 6.35 6.43 3.9M
2023-04-04 6.49 6.53 6.35 6.39 4.4M
2023-04-03 6.73 6.73 6.50 6.51 4.9M
2023-03-31 6.47 6.65 6.44 6.63 3.8M
2023-03-30 6.54 6.56 6.39 6.44 4.5M
2023-03-29 6.54 6.68 6.48 6.57 4.2M
2023-03-28 6.55 6.59 6.49 6.50 2.5M
2023-03-27 6.65 6.65 6.51 6.53 3.5M
2023-03-24 6.68 6.69 6.60 6.62 2.5M
2023-03-23 6.74 6.74 6.65 6.69 2.5M
2023-03-22 6.70 6.78 6.68 6.71 3.1M
2023-03-21 6.69 6.70 6.59 6.69 2.2M
2023-03-20 6.70 6.72 6.58 6.61 3.4M
2023-03-17 6.56 6.69 6.56 6.63 3.4M
2023-03-16 6.65 6.72 6.53 6.54 3.4M
2023-03-15 6.62 6.72 6.62 6.68 3.5M
2023-03-14 6.69 6.73 6.49 6.58 3.9M
2023-03-13 6.75 6.81 6.65 6.70 2.9M
2023-03-10 6.84 6.95 6.75 6.77 4.9M
2023-03-09 6.97 6.97 6.84 6.89 3.1M
2023-03-08 6.98 6.99 6.88 6.95 2.6M
2023-03-07 7.05 7.13 6.92 6.92 5.9M
2023-03-06 7.18 7.22 7.04 7.05 8.7M
2023-03-03 7.25 7.35 7.17 7.18 5.9M
2023-03-02 7.24 7.42 7.19 7.30 8.3M
2023-03-01 7.34 7.41 7.20 7.24 9.3M
2023-02-28 7.40 7.40 7.25 7.34 10.4M
2023-02-27 7.14 7.45 7.08 7.40 16.3M
2023-02-24 7.24 7.27 7.10 7.20 9.8M
2023-02-23 7.06 7.36 7.06 7.29 18.8M
2023-02-22 7.02 7.18 6.99 7.11 13.9M
2023-02-21 6.85 7.17 6.84 7.02 14.9M
2023-02-20 6.80 6.90 6.72 6.89 4.7M
2023-02-17 6.77 6.81 6.71 6.76 5.3M
2023-02-16 6.90 7.00 6.65 6.74 10.1M
2023-02-15 6.97 7.02 6.89 6.93 10.3M
2023-02-14 7.08 7.18 6.94 6.95 13.4M
2023-02-13 6.90 7.19 6.87 7.08 26.1M
2023-02-10 7.05 7.05 6.90 6.91 25.8M
2023-02-09 6.76 7.46 6.75 7.20 43.6M
2023-02-08 6.68 6.90 6.68 6.78 5.4M
2023-02-07 6.60 6.72 6.55 6.72 5.3M
2023-02-06 6.63 6.70 6.58 6.60 5.5M
2023-02-03 6.60 6.64 6.49 6.59 5.9M
2023-02-02 6.52 6.55 6.46 6.55 4.2M
2023-02-01 6.38 6.53 6.36 6.51 6.2M
2023-01-31 6.33 6.40 6.30 6.38 3.7M
2023-01-30 6.33 6.49 6.32 6.37 7.2M
2023-01-20 6.17 6.25 6.17 6.24 3.1M
2023-01-19 6.13 6.18 6.08 6.17 3.3M
2023-01-18 6.23 6.23 6.12 6.12 5.8M
2023-01-17 6.31 6.31 6.17 6.19 2.8M
2023-01-16 6.15 6.26 6.15 6.24 2.4M
2023-01-13 6.16 6.20 6.13 6.18 1.9M
2023-01-12 6.13 6.20 6.13 6.16 1.5M
2023-01-11 6.23 6.26 6.14 6.15 2.3M
2023-01-10 6.27 6.27 6.19 6.23 2.4M
2023-01-09 6.29 6.38 6.22 6.27 3.8M
2023-01-06 6.20 6.28 6.18 6.20 2.7M
2023-01-05 6.21 6.23 6.17 6.21 2.1M
2023-01-04 6.18 6.21 6.15 6.20 2.2M
2023-01-03 6.11 6.18 6.07 6.17 2.1M