Shanghai Moons

603728
🏛️ china →
79.49
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 24.00 24.37 23.43 23.71 5.6M
2021-12-30 22.81 24.59 22.67 24.43 9.4M
2021-12-29 22.41 23.36 22.08 23.01 5.2M
2021-12-28 22.40 22.90 22.14 22.40 4.0M
2021-12-27 23.04 23.04 21.92 22.27 6.5M
2021-12-24 22.67 23.46 22.58 23.18 8.0M
2021-12-23 22.79 23.07 21.86 22.65 7.3M
2021-12-22 22.39 23.51 21.95 22.92 11.7M
2021-12-21 22.16 22.46 21.77 22.37 5.0M
2021-12-20 22.64 22.80 21.82 21.96 6.4M
2021-12-17 23.36 23.49 22.50 22.54 6.7M
2021-12-16 23.65 24.14 23.17 23.36 6.0M
2021-12-15 23.63 24.38 23.51 23.65 7.7M
2021-12-14 23.71 23.95 23.31 23.64 5.4M
2021-12-13 24.02 24.28 23.35 23.86 6.0M
2021-12-10 24.15 24.40 23.75 24.02 5.2M
2021-12-09 25.01 25.12 24.00 24.15 8.3M
2021-12-08 24.71 25.00 24.00 24.86 9.0M
2021-12-07 25.00 26.00 24.36 24.78 13.0M
2021-12-06 25.40 25.95 24.80 25.26 8.8M
2021-12-03 26.76 26.86 25.24 25.50 14.1M
2021-12-02 26.49 27.71 25.90 26.55 15.9M
2021-12-01 27.78 28.31 26.46 27.00 22.5M
2021-11-30 24.86 26.49 24.08 26.49 20.8M
2021-11-29 22.22 24.65 22.02 24.08 14.1M
2021-11-26 22.32 22.70 21.00 22.55 14.8M
2021-11-25 24.17 24.45 21.50 21.91 20.0M
2021-11-24 21.20 23.33 21.18 23.33 9.7M
2021-11-23 20.20 21.85 19.81 21.21 19.0M
2021-11-22 20.56 20.57 19.11 19.86 12.5M
2021-11-19 20.72 21.63 19.61 20.57 13.6M
2021-11-18 20.49 21.81 20.15 20.66 18.9M
2021-11-17 18.90 20.76 18.90 20.76 14.9M
2021-11-16 17.72 18.90 17.53 18.87 10.1M
2021-11-15 17.30 17.79 17.25 17.57 3.8M
2021-11-12 17.02 17.46 17.00 17.11 4.4M
2021-11-11 16.91 17.21 16.75 17.07 1.9M
2021-11-10 16.97 17.02 16.73 17.01 2.3M
2021-11-09 16.32 17.40 16.32 17.05 4.1M
2021-11-08 16.78 16.88 16.36 16.46 2.3M
2021-11-05 16.82 17.15 16.71 16.78 1.9M
2021-11-04 16.54 16.90 16.40 16.84 2.1M
2021-11-03 16.41 16.75 16.30 16.48 1.5M
2021-11-02 17.20 17.21 16.28 16.55 2.9M
2021-11-01 16.83 17.17 16.50 17.00 2.0M
2021-10-29 16.72 17.15 16.32 16.84 2.3M
2021-10-28 17.30 17.30 16.13 16.45 4.4M
2021-10-27 17.47 17.48 17.00 17.39 2.2M
2021-10-26 17.11 17.58 17.08 17.30 2.9M
2021-10-25 17.35 17.45 16.78 17.08 3.6M
2021-10-22 16.16 17.45 16.16 17.35 5.4M
2021-10-21 16.51 16.69 16.14 16.19 1.5M
2021-10-20 16.22 16.58 16.11 16.56 1.8M
2021-10-19 16.14 16.28 16.05 16.21 1.3M
2021-10-18 16.09 16.23 15.92 16.15 1.3M
2021-10-15 15.98 16.28 15.83 16.06 1.8M
2021-10-14 15.68 16.34 15.59 15.92 3.5M
2021-10-13 15.80 15.80 15.50 15.74 2.1M
2021-10-12 16.16 16.23 15.55 15.78 2.7M
2021-10-11 16.23 16.45 16.05 16.19 2.1M
2021-10-08 16.75 17.15 16.12 16.31 4.1M
2021-09-30 16.80 16.93 16.61 16.68 1.5M
2021-09-29 16.83 17.10 16.45 16.78 2.1M
2021-09-28 16.88 17.28 16.51 16.98 3.3M
2021-09-27 17.89 18.10 16.70 16.89 4.0M
2021-09-24 18.18 18.24 17.77 17.81 1.7M
2021-09-23 18.35 18.53 18.00 18.15 2.1M
2021-09-22 17.60 18.34 17.50 18.32 2.6M
2021-09-17 17.99 18.28 17.68 17.79 2.2M
2021-09-16 18.44 18.52 17.91 18.09 2.4M
2021-09-15 18.05 18.48 17.87 18.29 2.0M
2021-09-14 18.39 18.75 18.11 18.17 3.2M
2021-09-13 19.53 19.53 18.50 18.55 4.7M
2021-09-10 19.25 19.74 18.98 19.53 3.5M
2021-09-09 19.39 19.43 19.03 19.25 2.7M
2021-09-08 19.50 19.51 18.95 19.35 4.1M
2021-09-07 18.95 19.64 18.80 19.59 5.2M
2021-09-06 18.39 19.14 18.04 19.00 5.7M
2021-09-03 18.61 19.10 18.12 18.25 4.3M
2021-09-02 18.22 18.66 18.01 18.57 4.5M
2021-09-01 18.85 18.99 18.02 18.13 5.4M
2021-08-31 19.24 19.37 18.33 18.82 7.9M
2021-08-30 19.08 19.85 19.03 19.48 8.6M
2021-08-27 19.71 19.85 18.56 18.70 7.4M
2021-08-26 20.51 20.61 19.67 19.71 5.2M
2021-08-25 20.20 20.33 19.80 20.22 7.6M
2021-08-24 19.13 20.54 18.80 20.02 16.1M
2021-08-23 17.12 18.72 17.10 18.72 12.9M
2021-08-20 16.96 17.09 16.61 17.02 2.4M
2021-08-19 16.80 17.10 16.71 16.96 2.2M
2021-08-18 17.34 17.52 16.82 16.91 4.4M
2021-08-17 18.25 18.32 17.41 17.50 5.5M
2021-08-16 17.38 18.58 17.13 18.32 7.6M
2021-08-13 18.01 18.12 17.29 17.38 4.7M
2021-08-12 17.66 18.17 17.65 17.85 2.8M
2021-08-11 17.88 17.98 17.50 17.77 2.9M
2021-08-10 17.40 17.93 17.25 17.88 4.9M
2021-08-09 17.73 17.73 17.18 17.49 3.6M
2021-08-06 18.05 18.05 17.35 17.53 3.8M
2021-08-05 18.02 18.33 17.65 17.79 3.5M
2021-08-04 18.32 18.38 17.90 18.06 6.1M
2021-08-03 17.99 18.48 17.75 18.22 6.5M
2021-08-02 16.85 18.20 16.66 17.93 7.2M
2021-07-30 16.70 17.16 16.62 16.85 3.4M
2021-07-29 16.50 16.88 16.48 16.65 3.3M
2021-07-28 16.61 17.11 16.01 16.38 5.4M
2021-07-27 17.31 17.46 16.56 16.61 5.5M
2021-07-26 17.80 17.83 16.95 17.35 5.9M
2021-07-23 18.64 18.64 17.68 17.87 7.4M
2021-07-22 18.90 19.32 18.21 18.65 9.5M
2021-07-21 16.79 18.43 16.74 18.43 5.0M
2021-07-20 17.27 17.27 16.70 16.75 3.6M
2021-07-19 17.66 17.69 17.25 17.44 4.2M
2021-07-16 16.54 17.77 16.54 17.75 5.1M
2021-07-15 16.77 16.94 16.27 16.59 2.8M
2021-07-14 16.98 17.20 16.80 16.82 2.8M
2021-07-13 17.31 17.32 16.71 16.98 3.3M
2021-07-12 17.30 17.49 17.11 17.30 2.9M
2021-07-09 17.32 17.45 16.86 17.28 3.3M
2021-07-08 17.75 17.83 17.20 17.32 4.6M
2021-07-07 17.09 17.79 16.88 17.75 4.8M
2021-07-06 17.02 17.28 16.60 17.06 3.2M
2021-07-05 16.71 17.30 16.37 16.97 5.4M
2021-07-02 17.35 18.00 16.50 16.90 6.7M
2021-07-01 17.70 17.80 17.17 17.43 3.5M
2021-06-30 17.95 18.04 17.42 17.59 5.0M
2021-06-29 17.20 18.50 17.00 18.06 8.7M
2021-06-28 17.20 17.20 16.68 17.13 3.1M
2021-06-25 16.67 17.38 16.62 17.24 3.6M
2021-06-24 16.78 17.06 16.57 16.67 2.8M
2021-06-23 16.77 16.94 16.49 16.79 4.0M
2021-06-22 17.04 17.25 16.80 16.80 2.6M
2021-06-21 16.67 17.12 16.52 17.05 3.2M
2021-06-18 16.40 16.86 16.40 16.80 2.6M
2021-06-17 16.12 16.62 16.08 16.30 2.1M
2021-06-16 16.11 16.34 15.95 16.15 3.6M
2021-06-15 16.02 16.40 15.71 15.92 3.8M
2021-06-11 16.64 17.07 16.01 16.08 3.9M
2021-06-10 16.78 16.80 16.36 16.62 3.3M
2021-06-09 16.59 16.83 16.42 16.78 2.1M
2021-06-08 17.06 17.39 16.58 16.62 1.9M
2021-06-07 16.91 17.48 16.83 17.05 3.0M
2021-06-04 17.77 17.95 16.68 16.88 5.0M
2021-06-03 17.07 18.50 16.92 17.76 6.0M
2021-06-02 17.31 17.45 17.04 17.14 1.6M
2021-06-01 17.43 17.59 17.12 17.25 2.8M
2021-05-31 17.60 17.90 17.19 17.40 2.4M
2021-05-28 17.79 18.14 17.49 17.64 2.6M
2021-05-27 17.19 17.98 17.12 17.75 2.7M
2021-05-26 17.87 17.87 17.28 17.29 2.6M
2021-05-25 17.25 18.06 17.21 17.73 3.6M
2021-05-24 17.37 17.68 17.03 17.31 2.9M
2021-05-21 17.23 17.58 16.98 17.08 2.8M
2021-05-20 17.58 17.71 17.07 17.23 3.1M
2021-05-19 18.06 18.11 17.46 17.58 3.3M
2021-05-18 17.82 18.48 17.23 18.30 4.7M
2021-05-17 18.07 18.28 17.51 17.73 3.5M
2021-05-14 18.08 18.36 17.55 18.02 4.3M
2021-05-13 18.15 18.39 17.91 18.02 2.2M
2021-05-12 18.07 18.52 17.72 18.30 4.1M
2021-05-11 18.29 18.40 17.81 18.20 3.6M
2021-05-10 18.55 18.70 17.88 18.22 6.8M
2021-05-07 20.08 20.20 18.11 18.50 12.0M
2021-05-06 20.91 21.00 19.69 20.07 6.0M
2021-04-30 19.99 20.92 19.69 20.50 6.8M
2021-04-29 19.79 20.22 19.51 20.14 6.1M
2021-04-28 18.39 20.12 18.18 20.12 9.9M
2021-04-27 17.93 18.44 17.79 18.29 9.8M
2021-04-26 16.50 18.05 16.36 17.88 9.4M
2021-04-23 16.25 16.73 16.01 16.43 6.6M
2021-04-22 15.31 16.50 15.31 16.49 10.2M
2021-04-21 14.46 15.25 14.41 15.00 2.7M
2021-04-20 14.59 14.88 14.50 14.50 1.1M
2021-04-19 14.49 14.80 14.35 14.65 1.4M
2021-04-16 13.85 14.47 13.85 14.37 1.5M
2021-04-15 13.93 14.16 13.79 13.92 1.0M
2021-04-14 13.70 14.08 13.60 13.93 1.5M
2021-04-13 14.20 14.23 13.65 13.71 1.7M
2021-04-12 14.60 14.76 14.10 14.18 1.3M
2021-04-09 15.02 15.02 14.52 14.60 1.4M
2021-04-08 14.87 15.04 14.73 14.79 1.2M
2021-04-07 14.90 15.03 14.76 14.88 0.9M
2021-04-06 14.94 15.15 14.86 15.03 0.8M
2021-04-02 15.10 15.10 14.80 15.04 1.2M
2021-04-01 15.05 15.20 14.93 15.10 1.0M
2021-03-31 15.10 15.31 14.92 15.05 1.5M
2021-03-30 15.44 15.50 15.12 15.24 1.4M
2021-03-29 15.58 15.90 15.44 15.50 1.9M
2021-03-26 15.58 15.78 15.26 15.60 1.8M
2021-03-25 15.53 15.67 15.10 15.48 1.9M
2021-03-24 15.58 16.14 15.30 15.56 3.0M
2021-03-23 15.67 16.25 15.50 15.61 3.9M
2021-03-22 14.58 15.55 14.58 15.49 3.3M
2021-03-19 14.51 14.91 14.48 14.57 1.6M
2021-03-18 14.74 14.85 14.53 14.67 1.2M
2021-03-17 14.65 14.97 14.57 14.78 2.3M
2021-03-16 14.37 15.15 14.21 14.78 2.8M
2021-03-15 14.73 14.84 14.24 14.33 2.2M
2021-03-12 14.06 14.84 13.94 14.73 2.7M
2021-03-11 13.85 14.22 13.85 14.16 1.0M
2021-03-10 14.20 14.34 13.80 13.85 1.8M
2021-03-09 14.63 14.70 14.06 14.20 2.4M
2021-03-08 14.61 15.17 14.56 14.71 2.8M
2021-03-05 14.41 14.79 14.41 14.58 1.8M
2021-03-04 14.76 14.98 14.48 14.55 2.5M
2021-03-03 14.78 15.01 14.55 14.83 2.7M
2021-03-02 14.48 14.96 14.36 14.87 3.8M
2021-03-01 13.70 14.58 13.56 14.48 2.5M
2021-02-26 13.54 13.90 13.51 13.71 1.6M
2021-02-25 14.12 14.19 13.60 13.71 1.4M
2021-02-24 14.22 14.38 13.91 13.96 1.9M
2021-02-23 14.34 14.61 14.04 14.07 1.9M
2021-02-22 14.47 14.78 14.21 14.32 2.9M
2021-02-19 13.99 14.48 13.70 14.41 2.5M
2021-02-18 13.58 14.04 13.51 13.90 2.1M
2021-02-10 13.32 13.64 13.18 13.38 1.6M
2021-02-09 12.92 13.45 12.92 13.43 2.0M
2021-02-08 13.12 13.23 12.84 12.98 2.2M
2021-02-05 13.89 13.95 13.06 13.11 3.7M
2021-02-04 14.08 14.53 13.70 13.80 5.7M
2021-02-03 15.29 15.38 14.32 14.37 4.0M
2021-02-02 14.50 15.22 14.40 15.20 2.9M
2021-02-01 13.85 14.64 13.84 14.50 3.4M
2021-01-29 14.23 14.36 13.60 13.84 2.4M
2021-01-28 14.79 15.16 14.00 14.17 4.7M
2021-01-27 15.39 15.69 14.85 14.88 3.2M
2021-01-26 16.10 16.11 15.46 15.50 3.5M
2021-01-25 16.51 16.79 16.01 16.12 2.5M
2021-01-22 16.83 16.93 16.01 16.59 2.4M
2021-01-21 16.32 16.99 16.16 16.88 4.0M
2021-01-20 16.28 16.78 16.07 16.33 2.5M
2021-01-19 16.31 16.71 16.18 16.20 2.3M
2021-01-18 16.40 16.94 16.31 16.49 3.3M
2021-01-15 15.62 16.50 15.40 16.36 3.7M
2021-01-14 15.43 16.18 15.43 15.66 2.7M
2021-01-13 16.28 16.38 15.33 15.44 4.2M
2021-01-12 16.20 16.50 15.95 16.41 2.7M
2021-01-11 15.75 16.58 15.61 16.25 3.3M
2021-01-08 16.35 16.40 15.84 15.93 3.4M
2021-01-07 16.94 17.03 16.20 16.35 4.1M
2021-01-06 16.60 17.27 16.51 16.90 6.2M
2021-01-05 17.00 17.17 16.46 16.73 8.3M
2021-01-04 15.61 17.14 15.50 17.14 6.8M