Shanghai Haixin A

600851
🏛️ china →
6.56
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
2023-12-29 6.84 6.95 6.80 6.87 5.3M
2023-12-28 6.88 6.95 6.66 6.86 7.7M
2023-12-27 6.71 6.95 6.62 6.90 8.7M
2023-12-26 6.61 6.79 6.57 6.74 4.9M
2023-12-25 6.67 6.67 6.53 6.56 2.7M
2023-12-22 6.72 6.72 6.57 6.61 3.1M
2023-12-21 6.74 6.74 6.57 6.68 3.5M
2023-12-20 6.83 6.84 6.70 6.73 3.1M
2023-12-19 6.81 6.87 6.67 6.79 4.4M
2023-12-18 6.86 6.91 6.77 6.78 3.2M
2023-12-15 6.93 6.93 6.81 6.87 4.3M
2023-12-14 6.98 7.00 6.87 6.87 3.2M
2023-12-13 6.93 7.08 6.93 6.94 4.7M
2023-12-12 6.90 6.95 6.84 6.93 3.6M
2023-12-11 6.97 7.01 6.86 6.88 8.6M
2023-12-08 7.09 7.09 6.97 6.97 3.8M
2023-12-07 7.08 7.14 7.01 7.07 4.0M
2023-12-06 7.04 7.14 7.00 7.08 4.2M
2023-12-05 7.08 7.16 7.03 7.06 4.4M
2023-12-04 7.17 7.21 7.09 7.10 4.6M
2023-12-01 7.18 7.23 7.09 7.15 4.1M
2023-11-30 7.06 7.20 7.04 7.18 6.8M
2023-11-29 7.14 7.17 7.05 7.06 4.5M
2023-11-28 7.08 7.19 6.92 7.14 8.7M
2023-11-27 7.20 7.20 7.03 7.12 7.9M
2023-11-24 7.08 7.24 7.05 7.13 6.1M
2023-11-23 6.98 7.10 6.92 7.09 5.1M
2023-11-22 7.00 7.07 6.93 6.99 5.2M
2023-11-21 6.98 7.10 6.93 7.01 5.8M
2023-11-20 7.01 7.12 6.95 6.97 6.5M
2023-11-17 6.91 7.01 6.85 6.97 4.9M
2023-11-16 6.97 7.04 6.87 6.91 5.2M
2023-11-15 6.91 6.99 6.87 6.97 5.0M
2023-11-14 6.79 6.94 6.75 6.93 4.9M
2023-11-13 6.84 6.88 6.70 6.79 4.0M
2023-11-10 6.83 6.90 6.73 6.83 3.7M
2023-11-09 6.90 7.01 6.76 6.81 4.5M
2023-11-08 6.91 7.02 6.88 6.90 6.1M
2023-11-07 7.05 7.06 6.91 6.91 7.5M
2023-11-06 6.85 7.15 6.83 7.05 9.3M
2023-11-03 6.85 6.95 6.82 6.86 3.6M
2023-11-02 6.84 6.91 6.78 6.85 4.7M
2023-11-01 6.86 6.88 6.72 6.81 4.2M
2023-10-31 6.80 6.91 6.76 6.84 7.0M
2023-10-30 6.63 6.84 6.57 6.78 7.3M
2023-10-27 6.43 6.69 6.41 6.67 6.9M
2023-10-26 6.52 6.52 6.39 6.47 3.6M
2023-10-25 6.45 6.54 6.39 6.47 4.8M
2023-10-24 6.36 6.50 6.27 6.42 6.3M
2023-10-23 6.46 6.48 6.22 6.36 5.8M
2023-10-20 6.53 6.57 6.40 6.46 4.9M
2023-10-19 6.66 6.70 6.52 6.56 4.7M
2023-10-18 6.76 6.76 6.61 6.66 4.2M
2023-10-17 6.92 6.92 6.67 6.77 5.3M
2023-10-16 6.95 7.05 6.87 6.90 5.4M
2023-10-13 6.89 6.98 6.80 6.92 5.4M
2023-10-12 6.77 6.98 6.77 6.92 8.2M
2023-10-11 6.67 6.87 6.67 6.73 6.5M
2023-10-10 6.73 6.74 6.61 6.68 4.9M
2023-10-09 6.80 6.82 6.68 6.76 4.2M
2023-09-28 6.86 6.90 6.73 6.80 4.1M
2023-09-27 6.71 6.84 6.68 6.83 5.2M
2023-09-26 6.79 6.82 6.67 6.69 3.9M
2023-09-25 6.75 6.84 6.73 6.80 4.1M
2023-09-22 6.68 6.78 6.64 6.76 4.7M
2023-09-21 6.71 6.80 6.67 6.68 3.4M
2023-09-20 6.70 6.82 6.70 6.75 3.1M
2023-09-19 6.75 6.85 6.70 6.74 2.8M
2023-09-18 6.77 6.81 6.67 6.76 4.7M
2023-09-15 6.73 6.83 6.69 6.77 5.3M
2023-09-14 6.76 6.79 6.66 6.69 2.7M
2023-09-13 6.81 6.83 6.66 6.72 3.4M
2023-09-12 6.77 6.88 6.76 6.78 4.4M
2023-09-11 6.69 6.82 6.61 6.79 4.8M
2023-09-08 6.59 6.69 6.59 6.64 2.6M
2023-09-07 6.71 6.75 6.58 6.62 5.0M
2023-09-06 6.83 6.83 6.71 6.75 4.7M
2023-09-05 6.92 6.92 6.78 6.81 4.1M
2023-09-04 6.92 7.05 6.89 6.94 4.2M
2023-09-01 7.05 7.14 6.89 6.91 4.7M
2023-08-31 7.00 7.10 6.98 7.05 5.2M
2023-08-30 7.21 7.21 7.03 7.07 6.0M
2023-08-29 7.07 7.35 6.85 7.16 12.6M
2023-08-28 7.45 7.45 7.04 7.08 19.1M
2023-08-25 6.79 6.97 6.70 6.80 8.5M
2023-08-24 6.71 6.82 6.64 6.77 5.6M
2023-08-23 6.90 6.95 6.71 6.75 6.1M
2023-08-22 6.91 6.98 6.67 6.88 10.6M
2023-08-21 6.95 7.12 6.90 6.90 8.2M
2023-08-18 7.20 7.24 6.93 6.96 12.3M
2023-08-17 7.10 7.24 7.07 7.16 14.9M
2023-08-16 7.37 7.37 7.19 7.22 15.1M
2023-08-15 7.48 7.49 7.13 7.37 20.0M
2023-08-14 7.28 7.59 7.18 7.38 25.3M
2023-08-11 7.52 7.79 7.29 7.30 38.2M
2023-08-10 7.40 7.95 7.21 7.78 54.7M
2023-08-09 7.50 8.14 7.35 7.44 74.6M
2023-08-08 6.79 7.58 6.57 7.58 56.5M
2023-08-07 7.21 7.21 6.78 6.89 50.7M
2023-08-04 6.72 7.39 6.70 7.39 44.0M
2023-08-03 6.39 7.04 6.38 6.72 18.2M
2023-08-02 6.45 6.45 6.34 6.40 3.3M
2023-08-01 6.38 6.41 6.33 6.36 2.4M
2023-07-31 6.45 6.48 6.34 6.38 4.0M
2023-07-28 6.40 6.48 6.35 6.45 4.8M
2023-07-27 6.34 6.42 6.28 6.41 5.1M
2023-07-26 6.40 6.41 6.34 6.36 3.0M
2023-07-25 6.42 6.43 6.31 6.40 3.9M
2023-07-24 6.33 6.40 6.20 6.39 5.2M
2023-07-21 6.20 6.31 6.18 6.30 4.3M
2023-07-20 6.23 6.26 6.15 6.23 3.5M
2023-07-19 6.23 6.28 6.16 6.18 2.8M
2023-07-18 6.23 6.27 6.19 6.26 2.3M
2023-07-17 6.19 6.24 6.13 6.23 2.6M
2023-07-14 6.20 6.20 6.13 6.18 4.2M
2023-07-13 6.28 6.31 6.18 6.21 5.2M
2023-07-12 6.13 6.27 6.10 6.25 8.4M
2023-07-11 6.02 6.15 6.02 6.15 5.1M
2023-07-10 5.93 6.02 5.93 6.02 3.5M
2023-07-07 5.75 5.95 5.75 5.93 4.3M
2023-07-06 5.79 5.80 5.75 5.77 1.5M
2023-07-05 5.82 5.83 5.77 5.79 1.4M
2023-07-04 5.83 5.83 5.76 5.83 1.6M
2023-07-03 5.78 5.82 5.76 5.81 1.6M
2023-06-30 5.72 5.81 5.72 5.78 1.4M
2023-06-29 5.69 5.75 5.69 5.74 1.2M
2023-06-28 5.72 5.75 5.62 5.68 1.9M
2023-06-27 5.64 5.74 5.63 5.72 2.1M
2023-06-26 5.84 5.84 5.61 5.62 4.0M
2023-06-21 5.82 5.89 5.81 5.83 1.5M
2023-06-20 5.91 5.91 5.83 5.85 1.9M
2023-06-19 5.93 5.93 5.87 5.89 2.5M
2023-06-16 5.94 5.97 5.91 5.92 2.2M
2023-06-15 5.97 5.98 5.91 5.94 2.0M
2023-06-14 5.95 5.98 5.90 5.96 2.5M
2023-06-13 6.01 6.02 5.92 5.95 2.4M
2023-06-12 6.08 6.10 5.98 6.00 3.5M
2023-06-09 6.05 6.10 5.97 6.10 3.6M
2023-06-08 6.08 6.11 6.02 6.02 3.2M
2023-06-07 6.09 6.20 5.99 6.12 5.7M
2023-06-06 5.93 6.25 5.85 6.12 12.5M
2023-06-05 5.86 5.93 5.82 5.90 2.7M
2023-06-02 5.84 5.87 5.81 5.86 2.6M
2023-06-01 5.86 5.89 5.82 5.84 2.6M
2023-05-31 5.89 5.95 5.81 5.88 2.9M
2023-05-30 5.93 5.94 5.85 5.89 2.0M
2023-05-29 5.96 5.98 5.87 5.89 2.4M
2023-05-26 5.87 5.94 5.81 5.93 2.6M
2023-05-25 5.90 5.94 5.79 5.84 4.1M
2023-05-24 6.02 6.04 5.90 5.91 4.3M
2023-05-23 6.06 6.11 6.04 6.04 2.7M
2023-05-22 6.13 6.14 6.04 6.06 4.7M
2023-05-19 6.13 6.14 6.07 6.12 3.0M
2023-05-18 6.18 6.21 6.12 6.13 3.6M
2023-05-17 6.24 6.24 6.12 6.18 4.3M
2023-05-16 6.17 6.28 6.15 6.24 5.6M
2023-05-15 6.18 6.23 6.03 6.17 6.8M
2023-05-12 6.24 6.29 6.21 6.21 2.8M
2023-05-11 6.21 6.31 6.20 6.25 3.3M
2023-05-10 6.26 6.29 6.15 6.19 5.9M
2023-05-09 6.32 6.33 6.24 6.27 5.4M
2023-05-08 6.34 6.35 6.26 6.29 5.5M
2023-05-05 6.45 6.46 6.30 6.34 5.7M
2023-05-04 6.39 6.46 6.37 6.45 7.7M
2023-04-28 6.44 6.50 6.32 6.43 8.1M
2023-04-27 6.30 6.52 6.26 6.42 10.4M
2023-04-26 6.13 6.36 6.13 6.32 8.1M
2023-04-25 6.35 6.45 6.11 6.18 13.1M
2023-04-24 6.15 6.40 6.09 6.36 11.4M
2023-04-21 6.24 6.28 6.14 6.14 5.1M
2023-04-20 6.25 6.27 6.17 6.24 4.0M
2023-04-19 6.28 6.32 6.23 6.25 3.6M
2023-04-18 6.29 6.32 6.26 6.29 3.1M
2023-04-17 6.28 6.29 6.19 6.28 3.1M
2023-04-14 6.31 6.37 6.23 6.26 3.6M
2023-04-13 6.29 6.33 6.21 6.29 4.9M
2023-04-12 6.31 6.34 6.24 6.26 3.9M
2023-04-11 6.28 6.30 6.24 6.29 4.8M
2023-04-10 6.30 6.37 6.24 6.26 5.1M
2023-04-07 6.19 6.30 6.19 6.30 4.5M
2023-04-06 6.22 6.23 6.17 6.19 3.4M
2023-04-04 6.24 6.33 6.21 6.23 5.1M
2023-04-03 6.11 6.26 6.11 6.21 5.9M
2023-03-31 6.06 6.12 6.03 6.11 3.1M
2023-03-30 6.06 6.11 6.00 6.03 3.1M
2023-03-29 6.19 6.20 6.08 6.09 3.4M
2023-03-28 6.08 6.20 6.04 6.16 5.0M
2023-03-27 6.06 6.10 6.00 6.08 3.5M
2023-03-24 6.10 6.15 6.05 6.06 2.9M
2023-03-23 6.12 6.13 6.05 6.08 2.8M
2023-03-22 6.09 6.14 6.05 6.14 2.6M
2023-03-21 5.98 6.07 5.98 6.06 2.6M
2023-03-20 6.06 6.09 5.96 5.98 4.6M
2023-03-17 6.13 6.15 6.03 6.06 4.2M
2023-03-16 6.10 6.17 6.06 6.08 2.3M
2023-03-15 6.01 6.16 6.01 6.12 3.5M
2023-03-14 6.10 6.11 5.97 6.01 3.7M
2023-03-13 6.10 6.13 6.00 6.09 4.0M
2023-03-10 6.18 6.20 6.08 6.11 3.3M
2023-03-09 6.17 6.26 6.16 6.20 3.5M
2023-03-08 6.15 6.20 6.13 6.16 3.8M
2023-03-07 6.30 6.37 6.17 6.18 5.0M
2023-03-06 6.32 6.38 6.30 6.32 3.7M
2023-03-03 6.32 6.35 6.26 6.33 3.7M
2023-03-02 6.36 6.39 6.32 6.32 4.3M
2023-03-01 6.38 6.40 6.32 6.37 3.2M
2023-02-28 6.28 6.37 6.25 6.37 5.1M
2023-02-27 6.35 6.36 6.23 6.24 4.7M
2023-02-24 6.36 6.38 6.30 6.33 2.8M
2023-02-23 6.39 6.45 6.33 6.36 6.0M
2023-02-22 6.39 6.44 6.35 6.42 6.2M
2023-02-21 6.40 6.42 6.35 6.39 5.3M
2023-02-20 6.38 6.41 6.26 6.39 8.0M
2023-02-17 6.28 6.41 6.28 6.38 6.2M
2023-02-16 6.41 6.46 6.23 6.28 7.3M
2023-02-15 6.42 6.45 6.38 6.41 3.6M
2023-02-14 6.41 6.42 6.36 6.41 6.5M
2023-02-13 6.32 6.38 6.30 6.37 5.4M
2023-02-10 6.28 6.35 6.26 6.31 5.2M
2023-02-09 6.26 6.31 6.23 6.28 4.9M
2023-02-08 6.26 6.30 6.24 6.28 5.4M
2023-02-07 6.23 6.27 6.19 6.24 3.9M
2023-02-06 6.27 6.30 6.20 6.24 4.5M
2023-02-03 6.31 6.35 6.17 6.26 7.1M
2023-02-02 6.25 6.37 6.25 6.29 5.8M
2023-02-01 6.14 6.26 6.13 6.25 6.0M
2023-01-31 6.15 6.17 6.09 6.13 5.2M
2023-01-30 6.10 6.19 6.10 6.18 6.2M
2023-01-20 6.06 6.09 6.02 6.08 5.0M
2023-01-19 5.95 6.02 5.93 5.99 4.5M
2023-01-18 5.93 6.00 5.93 5.99 3.4M
2023-01-17 6.03 6.06 5.91 5.93 5.2M
2023-01-16 5.95 6.06 5.95 6.03 5.8M
2023-01-13 5.92 5.97 5.87 5.95 8.2M
2023-01-12 5.95 5.96 5.83 5.88 7.0M
2023-01-11 6.00 6.03 5.91 5.94 8.7M
2023-01-10 6.03 6.05 5.94 5.98 7.3M
2023-01-09 5.99 6.08 5.98 6.05 5.9M
2023-01-06 6.10 6.11 5.95 5.98 7.4M
2023-01-05 6.17 6.17 6.03 6.10 8.2M
2023-01-04 6.10 6.18 6.01 6.08 8.7M
2023-01-03 5.88 6.15 5.87 6.11 13.7M