Shanghai Kinlita Chemical Co

300225
🏛️ china →
5.30
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 14.55 14.85 14.10 14.58 10.4M
2021-12-30 15.00 15.12 14.54 14.55 11.7M
2021-12-29 14.45 14.94 14.29 14.90 14.9M
2021-12-28 14.75 15.00 14.31 14.45 16.2M
2021-12-27 14.07 15.13 14.05 14.90 30.7M
2021-12-24 13.22 14.06 12.86 13.96 24.0M
2021-12-23 13.40 13.47 13.15 13.20 5.6M
2021-12-22 13.10 13.57 13.01 13.48 8.5M
2021-12-21 12.92 13.10 12.55 13.07 8.0M
2021-12-20 13.36 13.40 12.80 12.85 11.0M
2021-12-17 13.67 13.79 13.40 13.40 5.6M
2021-12-16 13.64 13.80 13.39 13.68 9.1M
2021-12-15 13.95 13.96 13.60 13.63 9.1M
2021-12-14 14.05 14.21 13.84 13.90 7.4M
2021-12-13 14.13 14.53 14.11 14.20 6.3M
2021-12-10 14.61 14.66 14.15 14.21 8.2M
2021-12-09 15.00 15.00 14.45 14.56 9.6M
2021-12-08 14.40 15.21 14.40 15.00 18.3M
2021-12-07 14.49 14.76 13.76 14.53 19.4M
2021-12-06 13.85 15.30 13.80 14.60 28.2M
2021-12-03 14.25 14.25 13.72 13.85 11.1M
2021-12-02 14.35 14.56 14.00 14.11 10.4M
2021-12-01 14.61 14.75 14.20 14.32 12.1M
2021-11-30 15.04 15.05 14.51 14.65 14.3M
2021-11-29 14.59 15.44 14.40 15.02 23.0M
2021-11-26 15.80 15.89 14.98 15.01 23.2M
2021-11-25 16.29 16.59 15.70 15.71 21.5M
2021-11-24 16.12 16.40 15.85 16.19 17.8M
2021-11-23 15.20 16.36 14.85 16.12 30.2M
2021-11-22 15.90 15.90 14.66 15.30 28.5M
2021-11-19 15.57 16.28 15.46 15.81 18.4M
2021-11-18 15.48 16.42 15.45 15.64 26.1M
2021-11-17 14.78 15.85 14.49 15.65 24.8M
2021-11-16 15.13 15.30 14.70 14.78 25.7M
2021-11-15 13.81 15.39 13.81 15.03 34.8M
2021-11-12 14.11 14.17 13.58 13.64 9.3M
2021-11-11 14.48 14.48 13.99 14.20 8.4M
2021-11-10 14.41 14.50 13.95 14.22 6.4M
2021-11-09 14.52 14.59 14.40 14.41 5.3M
2021-11-08 14.31 14.80 14.31 14.50 8.2M
2021-11-05 14.56 14.58 14.23 14.39 6.1M
2021-11-04 13.71 14.61 13.61 14.48 11.7M
2021-11-03 13.66 13.85 13.28 13.75 5.0M
2021-11-02 14.37 14.42 13.35 13.60 7.3M
2021-11-01 13.96 14.47 13.96 14.25 5.3M
2021-10-29 14.00 14.10 13.80 14.00 4.5M
2021-10-28 14.42 14.45 13.76 14.00 8.1M
2021-10-27 14.39 14.70 14.20 14.30 9.1M
2021-10-26 14.36 14.53 14.18 14.46 9.3M
2021-10-25 13.93 14.47 13.62 14.37 14.4M
2021-10-22 12.89 13.82 12.89 13.55 11.6M
2021-10-21 12.62 13.08 12.50 13.00 5.5M
2021-10-20 12.87 12.87 12.60 12.62 2.7M
2021-10-19 13.00 13.15 12.68 12.87 3.6M
2021-10-18 12.58 12.94 12.03 12.93 5.7M
2021-10-15 12.88 12.88 12.53 12.58 4.3M
2021-10-14 12.53 13.18 12.53 12.87 4.6M
2021-10-13 12.90 13.03 12.79 12.94 2.5M
2021-10-12 12.94 12.94 12.61 12.88 2.6M
2021-10-11 13.07 13.25 12.88 12.89 3.5M
2021-10-08 12.90 13.20 12.62 13.06 3.6M
2021-09-30 12.41 12.75 12.37 12.60 3.7M
2021-09-29 13.18 13.18 12.47 12.48 7.2M
2021-09-28 13.33 13.45 13.14 13.14 5.2M
2021-09-27 13.87 13.90 13.30 13.35 6.6M
2021-09-24 13.89 14.11 13.66 13.77 6.1M
2021-09-23 14.35 14.55 13.80 13.86 9.0M
2021-09-22 14.51 14.80 14.14 14.23 5.5M
2021-09-17 14.80 15.15 14.41 14.57 6.8M
2021-09-16 14.74 15.30 14.48 14.72 13.9M
2021-09-15 15.05 15.29 14.70 14.88 11.5M
2021-09-14 14.68 15.73 14.36 15.18 20.5M
2021-09-13 14.38 15.16 13.88 14.87 15.6M
2021-09-10 14.34 14.80 14.12 14.52 11.2M
2021-09-09 14.32 14.60 13.87 14.28 11.2M
2021-09-08 14.00 14.35 13.90 14.18 7.4M
2021-09-07 13.80 14.20 13.72 14.02 7.2M
2021-09-06 13.74 13.95 13.21 13.84 9.4M
2021-09-03 14.04 14.10 13.57 13.65 8.5M
2021-09-02 14.15 14.22 13.90 14.04 7.9M
2021-09-01 13.98 14.40 13.70 14.26 10.8M
2021-08-31 13.76 14.15 13.52 14.15 7.7M
2021-08-30 14.01 14.15 13.59 13.76 8.6M
2021-08-27 14.46 14.48 13.80 13.98 10.6M
2021-08-26 14.42 14.60 14.24 14.29 9.3M
2021-08-25 14.68 14.82 14.25 14.44 16.5M
2021-08-24 14.93 15.39 14.69 14.78 12.9M
2021-08-23 14.65 15.15 14.55 15.03 17.5M
2021-08-20 14.72 14.99 14.36 14.92 15.8M
2021-08-19 13.64 15.40 13.58 14.93 24.3M
2021-08-18 13.17 13.50 13.01 13.34 7.4M
2021-08-17 13.98 14.26 13.14 13.17 11.5M
2021-08-16 14.30 14.50 13.94 14.06 10.5M
2021-08-13 14.38 14.74 14.31 14.33 6.9M
2021-08-12 14.73 14.73 14.40 14.43 9.2M
2021-08-11 14.46 15.08 14.30 14.80 16.3M
2021-08-10 13.59 14.86 13.41 14.55 19.6M
2021-08-09 13.80 13.81 13.20 13.51 8.6M
2021-08-06 12.87 13.87 12.80 13.68 12.5M
2021-08-05 13.41 13.41 12.87 13.01 8.9M
2021-08-04 13.36 13.57 13.27 13.41 7.6M
2021-08-03 13.73 13.90 13.30 13.36 9.3M
2021-08-02 13.45 13.87 13.31 13.66 9.0M
2021-07-30 13.57 14.06 13.39 13.61 11.1M
2021-07-29 13.14 13.98 13.10 13.63 10.8M
2021-07-28 13.74 13.92 12.00 12.98 13.9M
2021-07-27 14.66 14.71 13.86 13.92 12.6M
2021-07-26 15.29 15.38 14.28 14.66 16.5M
2021-07-23 14.64 15.88 14.64 15.51 23.9M
2021-07-22 14.35 14.69 14.23 14.65 12.7M
2021-07-21 13.75 14.77 13.63 14.33 17.9M
2021-07-20 13.82 13.87 13.05 13.78 13.9M
2021-07-19 13.45 13.86 12.90 13.55 15.1M
2021-07-16 14.18 14.25 13.90 14.02 10.8M
2021-07-15 14.58 14.60 14.10 14.16 12.1M
2021-07-14 15.27 15.27 14.57 14.68 14.9M
2021-07-13 15.14 15.39 14.85 15.31 13.5M
2021-07-12 15.10 15.52 14.82 14.97 13.6M
2021-07-09 15.23 15.28 14.85 14.97 14.3M
2021-07-08 15.78 15.88 15.16 15.23 12.1M
2021-07-07 16.14 16.56 15.58 15.68 12.2M
2021-07-06 16.06 16.29 15.52 16.24 10.4M
2021-07-05 16.15 16.56 15.69 15.92 9.6M
2021-07-02 16.60 16.95 16.17 16.18 7.9M
2021-07-01 16.94 17.00 16.17 16.31 8.5M
2021-06-30 16.97 17.04 16.62 16.87 5.9M
2021-06-29 17.07 17.12 16.64 16.80 7.2M
2021-06-28 17.18 17.71 16.95 17.11 9.8M
2021-06-25 16.43 17.49 16.15 17.15 16.8M
2021-06-24 16.26 16.81 15.61 16.42 18.8M
2021-06-23 17.19 17.19 16.14 16.24 20.8M
2021-06-22 18.00 18.00 17.00 17.20 14.1M
2021-06-21 18.08 18.59 17.69 18.00 10.3M
2021-06-18 17.99 18.33 17.67 18.09 9.7M
2021-06-17 17.95 18.16 17.65 17.89 9.8M
2021-06-16 18.70 18.80 17.58 17.95 13.2M
2021-06-15 19.72 20.00 18.59 18.77 14.9M
2021-06-11 19.55 19.90 19.04 19.18 10.3M
2021-06-10 19.30 19.85 18.85 19.55 12.4M
2021-06-09 19.45 19.58 18.92 19.15 11.6M
2021-06-08 19.15 19.93 18.89 19.36 22.6M
2021-06-07 17.05 18.88 17.05 18.78 24.1M
2021-06-04 18.10 18.27 17.00 17.17 23.0M
2021-06-03 17.54 18.38 17.51 18.10 14.1M
2021-06-02 18.55 18.55 16.73 17.59 25.2M
2021-06-01 19.09 19.18 18.35 18.58 14.9M
2021-05-31 19.81 19.85 18.80 19.01 16.7M
2021-05-28 20.06 20.81 19.81 19.95 9.4M
2021-05-27 19.31 20.50 19.26 20.19 13.4M
2021-05-26 19.63 19.87 19.18 19.29 8.4M
2021-05-25 19.54 20.00 19.25 19.75 7.7M
2021-05-24 20.00 20.25 19.22 19.54 9.6M
2021-05-21 19.47 20.10 19.32 19.84 12.5M
2021-05-20 18.53 19.83 18.33 19.47 12.1M
2021-05-19 19.02 19.50 18.53 18.65 10.2M
2021-05-18 18.55 19.23 18.18 18.95 11.9M
2021-05-17 19.08 19.10 18.18 18.18 20.9M
2021-05-14 19.69 19.95 19.22 19.40 9.8M
2021-05-13 19.42 20.13 19.25 19.55 11.7M
2021-05-12 19.07 19.49 18.31 19.34 13.5M
2021-05-11 20.00 20.10 18.74 18.87 15.8M
2021-05-10 18.99 19.88 18.88 19.86 13.5M
2021-05-07 19.30 19.30 18.55 18.86 19.9M
2021-05-06 17.80 19.42 17.76 19.34 19.5M
2021-04-30 17.70 18.39 17.57 18.09 20.7M
2021-04-29 16.55 17.68 16.51 17.36 20.3M
2021-04-28 16.22 17.00 16.10 16.54 19.7M
2021-04-27 15.48 16.42 15.45 16.39 22.9M
2021-04-26 14.99 15.75 14.94 15.53 17.2M
2021-04-23 15.47 15.50 14.81 14.94 11.8M
2021-04-22 15.38 15.83 15.25 15.38 10.8M
2021-04-21 15.38 15.52 15.08 15.39 9.7M
2021-04-20 15.80 15.91 15.45 15.46 10.1M
2021-04-19 14.82 15.98 14.72 15.72 18.5M
2021-04-16 14.54 14.90 14.42 14.82 10.1M
2021-04-15 14.79 14.79 14.32 14.49 6.8M
2021-04-14 14.53 14.76 14.42 14.60 7.9M
2021-04-13 15.00 15.00 14.40 14.49 14.9M
2021-04-12 15.50 16.09 14.96 15.02 15.6M
2021-04-09 15.47 15.86 15.25 15.49 10.1M
2021-04-08 15.89 16.18 15.50 15.55 12.5M
2021-04-07 16.21 16.44 15.77 16.02 9.7M
2021-04-06 15.77 16.38 15.76 16.12 10.9M
2021-04-02 15.55 15.98 15.26 15.77 10.1M
2021-04-01 15.34 15.63 15.19 15.55 9.9M
2021-03-31 15.73 15.93 15.11 15.32 11.8M
2021-03-30 15.97 16.34 15.66 15.75 13.9M
2021-03-29 15.70 16.09 15.11 16.01 17.0M
2021-03-26 15.11 15.94 14.98 15.62 18.7M
2021-03-25 15.40 15.50 14.71 14.97 12.3M
2021-03-24 16.05 16.05 15.00 15.30 21.7M
2021-03-23 17.51 17.76 15.88 16.20 30.4M
2021-03-22 16.31 18.05 16.25 17.54 31.3M
2021-03-19 17.20 17.33 15.65 15.71 35.9M
2021-03-18 19.00 19.28 17.11 17.54 24.8M
2021-03-17 18.83 18.83 17.94 18.48 15.1M
2021-03-16 18.60 19.09 18.39 18.47 8.2M
2021-03-15 19.02 19.38 18.50 18.71 9.6M
2021-03-12 20.37 20.37 18.35 19.03 16.0M
2021-03-11 18.38 19.50 17.93 19.33 15.6M
2021-03-10 18.60 18.95 17.08 18.10 16.1M
2021-03-09 20.55 20.77 16.49 18.70 22.6M
2021-03-08 21.42 21.77 20.50 20.50 9.4M
2021-03-05 20.40 21.67 20.33 21.40 8.1M
2021-03-04 21.39 21.50 20.60 20.91 10.4M
2021-03-03 21.45 21.50 20.81 21.12 8.9M
2021-03-02 22.11 22.35 20.37 21.53 13.0M
2021-03-01 21.55 22.86 21.42 22.10 16.2M
2021-02-26 20.00 22.00 19.67 21.58 21.2M
2021-02-25 23.94 24.15 19.14 20.50 37.0M
2021-02-24 23.90 24.51 23.38 23.92 14.3M
2021-02-23 24.49 24.68 23.50 23.64 12.2M
2021-02-22 23.60 25.00 23.60 24.35 21.5M
2021-02-19 23.08 23.78 22.87 23.31 10.3M
2021-02-18 22.70 23.45 22.19 23.10 11.4M
2021-02-10 22.53 22.79 22.02 22.19 11.1M
2021-02-09 20.90 22.60 20.42 22.58 22.0M
2021-02-08 20.96 21.15 19.93 20.86 16.5M
2021-02-05 21.28 22.27 20.81 21.14 18.9M
2021-02-04 21.57 21.98 20.86 21.02 17.7M
2021-02-03 21.24 21.70 20.10 21.68 21.7M
2021-02-02 21.53 21.95 19.43 21.14 21.5M
2021-02-01 21.39 21.39 20.57 21.29 15.2M
2021-01-29 20.56 21.27 20.54 21.00 22.8M
2021-01-28 20.34 21.15 19.80 20.11 22.9M
2021-01-27 20.64 22.18 20.35 20.45 29.3M
2021-01-26 19.09 21.20 19.07 20.99 32.4M
2021-01-25 18.66 20.12 18.33 19.07 31.5M
2021-01-22 19.06 19.14 18.41 18.42 19.3M
2021-01-21 19.00 19.38 18.23 19.00 27.2M
2021-01-20 17.06 19.38 16.77 19.00 32.9M
2021-01-19 16.60 17.30 16.36 17.01 27.6M
2021-01-18 14.14 16.95 14.09 16.70 38.9M
2021-01-15 14.05 14.45 13.58 14.19 18.8M
2021-01-14 15.29 15.42 13.48 14.05 21.6M
2021-01-13 15.23 15.43 14.85 15.21 15.0M
2021-01-12 15.64 15.78 15.10 15.20 13.1M
2021-01-11 15.78 16.29 15.52 15.71 16.8M
2021-01-08 15.40 15.81 14.90 15.78 15.2M
2021-01-07 15.88 16.13 15.36 15.42 17.2M
2021-01-06 16.00 16.42 15.70 15.80 19.4M
2021-01-05 15.68 15.95 15.33 15.60 17.9M
2021-01-04 16.50 16.99 15.17 15.53 28.8M