Shanghai Emperor

603200
🏛️ china →
90.79
Last Update: 2025-09-30
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 16.41 16.84 16.32 16.63 2.3M
2021-12-30 16.52 16.71 16.41 16.51 2.0M
2021-12-29 16.51 16.92 16.36 16.60 2.2M
2021-12-28 16.42 16.57 16.07 16.52 2.1M
2021-12-27 17.14 17.14 16.31 16.32 3.4M
2021-12-24 16.65 17.16 16.60 16.87 4.4M
2021-12-23 16.67 17.26 16.44 16.73 5.1M
2021-12-22 16.01 16.92 15.49 16.83 6.7M
2021-12-21 16.43 16.49 16.00 16.04 2.9M
2021-12-20 15.96 16.50 15.82 16.31 3.2M
2021-12-17 16.76 17.13 16.24 16.24 3.8M
2021-12-16 16.48 17.28 16.09 16.85 6.0M
2021-12-15 16.23 16.28 15.96 16.18 2.8M
2021-12-14 15.73 16.40 15.56 16.20 4.1M
2021-12-13 16.04 16.15 15.69 15.76 2.3M
2021-12-10 15.84 16.25 15.81 15.96 3.3M
2021-12-09 15.99 16.10 15.83 15.89 3.1M
2021-12-08 15.99 16.23 15.92 15.99 2.9M
2021-12-07 16.58 16.60 15.89 15.98 3.6M
2021-12-06 17.04 17.15 16.50 16.59 4.6M
2021-12-03 17.65 17.83 16.95 17.01 7.5M
2021-12-02 17.98 18.41 17.50 17.54 7.7M
2021-12-01 17.55 19.33 17.40 18.22 16.0M
2021-11-30 18.15 18.99 17.21 17.82 21.3M
2021-11-29 15.73 17.27 15.71 17.27 4.8M
2021-11-26 15.44 15.85 15.18 15.70 2.7M
2021-11-25 15.54 15.65 15.31 15.43 1.5M
2021-11-24 15.81 15.81 15.32 15.40 2.5M
2021-11-23 15.72 16.01 15.50 15.81 2.2M
2021-11-22 16.09 16.20 15.65 15.82 2.6M
2021-11-19 15.65 16.29 15.48 16.07 3.1M
2021-11-18 15.94 16.07 15.57 15.66 4.3M
2021-11-17 16.27 16.41 16.01 16.15 2.4M
2021-11-16 16.15 16.56 15.94 16.27 3.2M
2021-11-15 15.59 16.29 15.31 16.15 4.6M
2021-11-12 15.97 16.31 15.42 15.60 5.4M
2021-11-11 15.29 16.10 15.26 15.86 5.0M
2021-11-10 14.70 15.41 14.55 15.38 4.1M
2021-11-09 14.86 15.03 14.65 14.91 2.4M
2021-11-08 13.99 15.06 13.84 14.95 4.9M
2021-11-05 14.01 14.13 13.83 13.99 1.0M
2021-11-04 14.04 14.13 13.81 13.96 1.2M
2021-11-03 13.26 14.04 13.23 13.93 2.1M
2021-11-02 13.70 13.80 13.23 13.28 1.8M
2021-11-01 13.63 13.91 13.44 13.80 1.4M
2021-10-29 14.25 14.34 13.25 13.70 3.0M
2021-10-28 14.76 15.30 14.23 14.35 3.3M
2021-10-27 14.43 14.98 14.14 14.96 3.4M
2021-10-26 14.43 14.69 14.38 14.49 1.1M
2021-10-25 14.22 14.71 14.21 14.46 1.5M
2021-10-22 14.67 14.70 14.24 14.32 1.9M
2021-10-21 14.53 14.86 14.35 14.71 2.0M
2021-10-20 15.23 15.24 14.49 14.56 3.3M
2021-10-19 15.21 15.42 14.99 15.23 2.3M
2021-10-18 15.44 15.52 15.13 15.49 2.9M
2021-10-15 15.28 15.36 14.96 15.29 1.9M
2021-10-14 15.21 15.36 14.74 15.26 2.5M
2021-10-13 15.04 15.42 14.86 15.12 2.9M
2021-10-12 15.36 15.50 14.64 14.99 4.5M
2021-10-11 16.71 16.73 15.26 15.36 6.5M
2021-10-08 17.25 17.28 16.40 16.73 4.1M
2021-09-30 16.96 17.39 16.21 16.70 6.9M
2021-09-29 16.05 18.12 16.05 16.71 8.5M
2021-09-28 17.02 17.20 16.38 16.75 7.7M
2021-09-27 16.80 17.54 16.38 17.54 11.5M
2021-09-24 16.59 17.54 15.81 17.10 14.2M
2021-09-23 14.71 16.18 14.54 16.18 8.6M
2021-09-22 14.19 14.86 14.17 14.71 2.9M
2021-09-17 14.17 14.45 14.01 14.41 2.2M
2021-09-16 14.42 14.74 14.15 14.17 2.4M
2021-09-15 14.49 14.84 14.28 14.43 2.9M
2021-09-14 15.15 15.27 14.30 14.42 5.2M
2021-09-13 14.89 15.34 14.67 15.21 4.3M
2021-09-10 15.00 15.07 14.54 14.83 4.4M
2021-09-09 14.49 15.21 14.19 15.01 6.4M
2021-09-08 14.20 14.57 14.15 14.33 4.0M
2021-09-07 14.04 14.31 13.99 14.13 3.3M
2021-09-06 13.78 14.35 13.78 14.20 5.4M
2021-09-03 13.82 13.94 13.62 13.82 3.3M
2021-09-02 13.90 13.91 13.62 13.75 3.5M
2021-09-01 13.36 13.97 13.20 13.91 6.9M
2021-08-31 12.97 13.77 12.97 13.51 4.5M
2021-08-30 13.04 13.17 12.74 12.88 1.9M
2021-08-27 13.24 13.39 12.90 13.07 2.6M
2021-08-26 13.73 13.73 13.30 13.32 3.3M
2021-08-25 13.43 13.83 13.36 13.73 3.8M
2021-08-24 13.52 13.77 13.30 13.58 3.6M
2021-08-23 13.35 13.52 13.21 13.37 3.6M
2021-08-20 13.40 13.55 13.07 13.30 4.2M
2021-08-19 12.68 13.91 12.51 13.70 7.8M
2021-08-18 12.74 12.97 12.58 12.80 2.1M
2021-08-17 13.44 13.53 12.73 12.79 4.1M
2021-08-16 13.09 13.70 13.01 13.45 6.0M
2021-08-13 12.80 13.12 12.50 13.09 3.8M
2021-08-12 12.76 12.94 12.65 12.82 2.6M
2021-08-11 13.25 13.37 12.73 12.76 4.0M
2021-08-10 13.24 13.39 13.20 13.27 2.0M
2021-08-09 13.47 13.47 13.18 13.28 2.1M
2021-08-06 13.30 13.49 13.11 13.42 3.1M
2021-08-05 13.46 14.00 13.44 13.49 3.1M
2021-08-04 13.28 13.54 13.20 13.47 2.9M
2021-08-03 13.85 13.85 13.28 13.33 4.7M
2021-08-02 14.28 14.38 13.68 13.87 5.6M
2021-07-30 13.70 14.33 13.53 14.22 7.9M
2021-07-29 13.54 13.79 13.04 13.74 6.5M
2021-07-28 13.47 13.54 12.32 13.26 4.4M
2021-07-27 13.41 13.84 13.26 13.54 7.1M
2021-07-26 12.57 13.90 12.53 13.54 9.4M
2021-07-23 12.67 12.83 12.47 12.68 3.4M
2021-07-22 13.37 13.41 12.76 12.88 5.5M
2021-07-21 11.96 13.08 11.90 13.08 3.9M
2021-07-20 11.94 11.94 11.83 11.89 0.5M
2021-07-19 12.25 12.27 11.76 11.94 1.4M
2021-07-16 12.39 12.50 12.27 12.28 1.0M
2021-07-15 12.44 12.57 12.25 12.43 1.6M
2021-07-14 12.56 12.64 12.40 12.44 0.9M
2021-07-13 12.45 12.59 12.36 12.56 1.0M
2021-07-12 12.52 12.58 12.37 12.50 0.9M
2021-07-09 12.33 12.58 12.32 12.44 0.7M
2021-07-08 12.57 12.66 12.43 12.45 0.9M
2021-07-07 12.64 12.70 12.55 12.63 0.7M
2021-07-06 12.59 12.80 12.49 12.63 0.8M
2021-07-05 12.39 12.60 12.32 12.59 0.8M
2021-07-02 12.55 12.65 12.33 12.38 1.0M
2021-07-01 12.68 12.77 12.57 12.57 1.0M
2021-06-30 12.55 12.67 12.50 12.66 0.9M
2021-06-29 12.75 12.83 12.55 12.55 1.4M
2021-06-28 12.90 12.96 12.65 12.75 1.7M
2021-06-25 13.09 13.10 12.80 12.88 1.8M
2021-06-24 13.30 13.33 13.08 13.10 1.1M
2021-06-23 13.17 13.41 13.10 13.26 1.4M
2021-06-22 13.01 13.18 12.97 13.16 1.1M
2021-06-21 13.04 13.26 12.87 12.98 1.2M
2021-06-18 13.33 13.37 12.68 13.05 2.1M
2021-06-17 13.30 13.62 13.25 13.48 1.2M
2021-06-16 13.33 13.55 13.24 13.44 1.5M
2021-06-15 13.43 13.47 13.19 13.33 1.3M
2021-06-11 13.41 13.62 13.39 13.44 1.8M
2021-06-10 13.55 13.55 13.36 13.47 1.8M
2021-06-09 13.28 13.59 13.24 13.57 3.3M
2021-06-08 13.25 13.30 13.14 13.17 1.2M
2021-06-07 13.28 13.43 13.23 13.25 1.1M
2021-06-04 13.47 13.47 13.25 13.28 1.7M
2021-06-03 13.25 13.62 13.18 13.46 2.5M
2021-06-02 13.39 13.54 13.22 13.25 2.0M
2021-06-01 13.29 13.52 13.17 13.40 1.9M
2021-05-31 13.01 13.32 12.99 13.27 1.4M
2021-05-28 13.33 13.43 13.04 13.08 2.4M
2021-05-27 12.93 13.50 12.88 13.44 4.2M
2021-05-26 12.64 12.95 12.59 12.88 1.6M
2021-05-25 12.78 12.78 12.59 12.66 1.8M
2021-05-24 12.79 12.89 12.72 12.78 1.1M
2021-05-21 12.85 12.95 12.75 12.78 1.0M
2021-05-20 12.92 12.97 12.78 12.82 1.4M
2021-05-19 12.96 13.10 12.81 13.05 1.6M
2021-05-18 12.80 12.97 12.80 12.88 1.2M
2021-05-17 13.11 13.18 12.90 12.98 2.1M
2021-05-14 12.75 13.32 12.75 13.22 3.2M
2021-05-13 12.75 12.92 12.52 12.68 1.2M
2021-05-12 12.94 13.04 12.62 12.78 1.6M
2021-05-11 12.93 13.02 12.82 12.91 1.6M
2021-05-10 12.99 13.04 12.76 12.93 1.3M
2021-05-07 12.75 13.11 12.70 13.05 2.0M
2021-05-06 12.80 12.85 12.48 12.81 1.4M
2021-04-30 12.82 12.85 12.39 12.67 1.8M
2021-04-29 12.87 13.10 12.77 12.78 1.7M
2021-04-28 13.00 13.21 12.88 12.96 1.6M
2021-04-27 13.16 13.16 12.82 13.00 2.3M
2021-04-26 13.26 13.37 13.04 13.12 2.0M
2021-04-23 13.47 13.64 13.07 13.22 5.3M
2021-04-22 14.22 14.37 14.01 14.03 2.1M
2021-04-21 14.08 14.42 14.08 14.24 2.2M
2021-04-20 14.47 14.47 14.12 14.16 2.5M
2021-04-19 14.55 14.61 14.31 14.38 2.6M
2021-04-16 13.84 14.47 13.84 14.28 2.8M
2021-04-15 14.16 14.16 13.74 13.83 2.6M
2021-04-14 14.41 14.59 14.06 14.16 2.2M
2021-04-13 14.21 14.55 13.83 14.35 3.4M
2021-04-12 15.17 15.32 14.16 14.17 4.9M
2021-04-09 15.32 15.44 15.13 15.13 2.9M
2021-04-08 15.94 15.97 15.30 15.46 5.5M
2021-04-07 15.16 15.98 15.11 15.91 8.2M
2021-04-06 14.78 15.47 14.63 15.28 5.4M
2021-04-02 14.87 15.29 14.84 14.92 4.0M
2021-04-01 15.26 15.31 14.81 14.83 5.9M
2021-03-31 14.88 15.54 14.70 15.50 8.5M
2021-03-30 14.80 15.35 14.49 14.82 7.2M
2021-03-29 15.44 16.05 14.96 15.22 8.3M
2021-03-26 15.32 15.70 15.22 15.40 6.2M
2021-03-25 16.23 16.23 15.20 15.32 9.9M
2021-03-24 16.10 17.08 15.60 16.62 12.6M
2021-03-23 16.93 18.62 16.23 16.41 18.7M
2021-03-22 15.48 17.09 15.13 17.09 14.0M
2021-03-19 14.35 16.00 14.35 15.54 13.2M
2021-03-18 14.33 15.05 14.20 14.65 9.9M
2021-03-17 14.50 15.51 14.38 14.64 14.9M
2021-03-16 12.77 14.10 12.77 14.10 4.8M
2021-03-15 12.70 12.98 12.58 12.82 1.8M
2021-03-12 12.42 12.78 12.28 12.70 2.1M
2021-03-11 12.17 12.46 12.06 12.42 1.2M
2021-03-10 12.48 12.64 12.14 12.19 1.8M
2021-03-09 13.04 13.04 12.46 12.48 3.9M
2021-03-08 13.17 13.47 13.14 13.14 2.2M
2021-03-05 13.15 13.32 13.10 13.23 1.9M
2021-03-04 13.21 13.52 13.15 13.17 2.3M
2021-03-03 13.65 13.65 13.13 13.34 3.7M
2021-03-02 13.35 13.69 13.22 13.68 4.4M
2021-03-01 13.32 13.77 13.17 13.32 3.1M
2021-02-26 12.75 13.37 12.65 13.30 3.9M
2021-02-25 12.89 12.98 12.74 12.80 1.2M
2021-02-24 12.80 13.09 12.78 12.89 1.7M
2021-02-23 13.13 13.15 12.70 12.86 2.3M
2021-02-22 12.93 13.49 12.84 13.11 4.0M
2021-02-19 12.37 12.88 12.24 12.82 2.3M
2021-02-18 12.12 12.46 12.12 12.37 1.5M
2021-02-10 11.99 12.20 11.96 12.01 1.1M
2021-02-09 12.08 12.08 11.80 11.98 1.3M
2021-02-08 11.77 12.06 11.67 12.05 1.3M
2021-02-05 11.79 12.06 11.73 11.76 1.4M
2021-02-04 11.90 12.10 11.59 11.71 1.6M
2021-02-03 12.30 12.35 11.92 11.95 1.4M
2021-02-02 12.35 12.53 12.27 12.40 1.1M
2021-02-01 12.41 12.59 12.29 12.41 1.1M
2021-01-29 12.91 12.99 12.26 12.43 1.8M
2021-01-28 12.78 13.05 12.71 12.90 1.4M
2021-01-27 12.93 13.08 12.71 12.87 1.2M
2021-01-26 12.82 13.04 12.74 12.78 1.2M
2021-01-25 13.33 13.33 12.87 12.93 1.9M
2021-01-22 13.68 13.72 13.36 13.40 1.4M
2021-01-21 13.54 13.73 13.30 13.62 2.2M
2021-01-20 13.58 13.98 13.51 13.54 1.7M
2021-01-19 13.39 13.73 13.25 13.58 1.8M
2021-01-18 13.47 13.65 13.40 13.44 1.6M
2021-01-15 13.18 13.50 13.11 13.39 2.2M
2021-01-14 12.88 13.21 12.64 13.18 2.2M
2021-01-13 13.19 13.22 12.77 12.88 2.3M
2021-01-12 13.11 13.38 13.04 13.21 1.2M
2021-01-11 13.38 13.52 13.07 13.15 1.9M
2021-01-08 13.70 13.70 13.03 13.38 2.4M
2021-01-07 14.42 14.42 13.68 13.71 3.0M
2021-01-06 14.07 14.79 13.75 14.45 4.6M
2021-01-05 14.70 14.71 14.04 14.15 3.9M
2021-01-04 14.68 14.80 14.50 14.70 2.1M