Shanghai Newtouch Software Co

688590
🏛️ china →
22.93
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 14.02 14.19 13.94 14.14 1.6M
2021-12-30 13.79 14.22 13.70 13.99 1.9M
2021-12-29 13.59 13.88 13.49 13.75 1.5M
2021-12-28 13.39 13.79 13.25 13.62 1.2M
2021-12-27 13.27 13.45 13.19 13.39 1.2M
2021-12-24 13.47 13.61 13.23 13.27 1.5M
2021-12-23 13.92 13.99 13.47 13.55 2.4M
2021-12-22 13.89 14.09 13.86 13.97 2.2M
2021-12-21 13.86 14.06 13.64 13.95 2.1M
2021-12-20 13.84 14.11 13.62 13.62 3.0M
2021-12-17 14.01 14.42 13.79 13.86 7.3M
2021-12-16 15.07 15.34 14.56 14.64 7.0M
2021-12-15 15.04 16.89 14.84 15.04 15.0M
2021-12-14 13.20 14.77 13.10 14.43 7.8M
2021-12-13 13.24 13.27 13.12 13.21 1.4M
2021-12-10 13.23 13.27 13.03 13.18 2.2M
2021-12-09 13.17 13.45 13.01 13.27 2.2M
2021-12-08 12.96 13.17 12.93 13.15 1.9M
2021-12-07 13.15 13.32 12.89 13.00 2.3M
2021-12-06 14.10 14.10 13.05 13.08 3.2M
2021-12-03 14.05 14.55 13.98 13.99 1.9M
2021-12-02 14.70 14.81 14.00 14.03 2.8M
2021-12-01 14.25 14.95 14.19 14.71 4.0M
2021-11-30 14.19 14.59 14.02 14.27 3.5M
2021-11-29 14.13 14.23 14.02 14.19 2.6M
2021-11-26 14.53 15.14 14.11 14.42 4.7M
2021-11-25 15.30 15.68 14.74 14.77 5.3M
2021-11-24 13.98 15.69 13.86 15.42 6.5M
2021-11-23 13.96 14.06 13.77 13.91 1.2M
2021-11-22 14.22 14.22 13.79 13.99 1.4M
2021-11-19 14.06 14.19 13.69 14.06 1.9M
2021-11-18 14.22 14.39 13.63 13.63 1.8M
2021-11-17 14.12 14.35 14.01 14.21 1.0M
2021-11-16 14.52 14.60 14.02 14.03 1.7M
2021-11-15 13.97 14.68 13.97 14.52 2.2M
2021-11-12 14.12 14.29 13.92 14.06 2.2M
2021-11-11 14.15 14.27 13.97 14.03 1.7M
2021-11-10 13.59 14.29 13.59 14.20 3.1M
2021-11-09 13.23 13.75 13.23 13.68 1.8M
2021-11-08 13.40 13.50 13.11 13.42 1.6M
2021-11-05 12.99 13.35 12.79 13.33 2.0M
2021-11-04 12.75 12.95 12.58 12.89 1.4M
2021-11-03 12.32 13.04 12.32 12.79 1.7M
2021-11-02 12.47 12.67 12.14 12.35 1.1M
2021-11-01 12.25 12.59 12.25 12.53 1.2M
2021-10-29 12.02 12.38 11.92 12.24 1.0M
2021-10-28 11.99 12.17 11.89 11.96 1.0M
2021-10-27 12.41 12.45 11.92 11.98 1.1M
2021-10-26 12.62 12.71 12.39 12.48 0.8M
2021-10-25 12.75 12.75 12.35 12.62 1.1M
2021-10-22 12.92 13.07 12.71 12.75 1.0M
2021-10-21 13.41 13.60 12.85 12.92 1.7M
2021-10-20 13.23 13.79 13.14 13.40 1.7M
2021-10-19 13.02 13.24 12.90 13.08 0.9M
2021-10-18 12.83 13.05 12.69 12.97 0.9M
2021-10-15 13.45 13.45 12.79 12.81 2.6M
2021-10-14 13.02 13.51 12.92 13.48 1.1M
2021-10-13 13.07 13.21 12.92 13.15 0.7M
2021-10-12 13.48 13.52 12.95 13.08 0.8M
2021-10-11 13.65 13.72 13.24 13.48 1.1M
2021-10-08 13.50 13.92 13.50 13.72 0.7M
2021-09-30 13.20 13.59 13.20 13.50 0.7M
2021-09-29 13.47 13.59 13.15 13.20 0.9M
2021-09-28 13.69 13.76 13.39 13.61 1.1M
2021-09-27 14.15 14.43 13.65 13.66 1.3M
2021-09-24 14.26 14.71 14.15 14.16 1.1M
2021-09-23 14.12 14.50 14.12 14.39 1.1M
2021-09-22 14.06 14.29 13.93 14.12 1.4M
2021-09-17 14.47 14.59 14.06 14.36 1.8M
2021-09-16 15.01 15.25 14.39 14.47 2.1M
2021-09-15 15.52 15.52 15.05 15.09 1.9M
2021-09-14 15.00 15.54 14.95 15.15 2.0M
2021-09-13 14.88 15.14 14.73 15.05 1.5M
2021-09-10 15.35 15.42 14.77 14.84 3.5M
2021-09-09 15.70 15.82 15.19 15.28 2.3M
2021-09-08 16.35 16.52 15.68 15.69 3.4M
2021-09-07 16.28 16.65 16.05 16.38 3.2M
2021-09-06 15.76 16.35 15.39 16.22 2.7M
2021-09-03 15.11 16.23 15.11 15.71 3.9M
2021-09-02 15.00 15.29 14.89 15.08 1.9M
2021-09-01 15.48 15.49 14.79 15.22 2.0M
2021-08-31 15.77 16.00 15.14 15.30 2.3M
2021-08-30 15.62 16.39 15.62 15.85 2.5M
2021-08-27 16.15 16.35 15.53 15.80 3.5M
2021-08-26 16.49 17.15 16.08 16.16 6.0M
2021-08-25 16.31 18.37 16.31 17.18 7.2M
2021-08-24 16.83 16.90 16.05 16.36 3.3M
2021-08-23 15.28 16.25 15.28 16.12 2.9M
2021-08-20 15.54 15.73 15.08 15.26 3.1M
2021-08-19 16.31 16.57 15.43 15.54 5.2M
2021-08-18 16.45 16.74 16.17 16.46 2.3M
2021-08-17 16.78 17.29 16.12 16.19 3.2M
2021-08-16 17.31 17.45 16.92 17.10 2.4M
2021-08-13 16.99 17.18 16.78 16.95 2.6M
2021-08-12 17.23 17.85 16.60 16.95 4.4M
2021-08-11 17.65 17.65 17.15 17.27 3.2M
2021-08-10 18.00 18.07 17.32 17.65 3.3M
2021-08-09 17.69 18.20 17.15 18.12 3.7M
2021-08-06 17.99 18.45 17.43 17.72 4.3M
2021-08-05 19.23 19.23 17.46 17.78 6.6M
2021-08-04 18.63 19.51 18.38 19.12 7.0M
2021-08-03 18.14 21.14 17.89 19.30 12.0M
2021-08-02 17.99 18.25 17.36 18.06 7.1M
2021-07-30 17.41 18.53 16.89 18.25 7.2M
2021-07-29 17.11 17.91 16.86 17.62 5.8M
2021-07-28 17.55 17.82 16.52 16.98 6.2M
2021-07-27 19.29 19.52 17.87 17.87 7.8M
2021-07-26 21.22 21.45 18.39 19.14 10.8M
2021-07-23 23.09 23.31 20.75 20.77 11.4M
2021-07-22 23.46 24.62 22.69 23.14 12.8M
2021-07-21 22.62 23.05 21.45 22.46 11.5M
2021-07-20 22.29 22.69 20.58 21.65 15.7M
2021-07-19 18.46 22.05 17.64 22.05 24.7M
2021-07-16 17.23 19.42 17.22 18.37 19.7M
2021-07-15 16.46 16.50 15.77 16.19 6.0M
2021-07-14 17.19 17.19 16.08 16.12 8.8M
2021-07-13 18.30 18.62 16.67 17.01 11.0M
2021-07-12 18.08 19.11 17.62 18.30 12.5M
2021-07-09 17.50 19.62 17.12 17.85 20.3M
2021-07-08 14.08 16.66 13.96 16.66 13.9M
2021-07-07 13.39 13.99 13.39 13.99 1.9M
2021-07-06 13.77 13.77 13.39 13.45 1.5M
2021-07-05 13.45 13.76 13.37 13.68 1.2M
2021-07-02 13.62 13.82 13.33 13.35 1.6M
2021-07-01 14.35 14.35 13.63 13.65 2.1M
2021-06-30 14.05 14.33 13.95 14.23 1.9M
2021-06-29 14.08 14.40 14.00 14.04 2.2M
2021-06-28 14.13 14.13 13.92 14.04 1.5M
2021-06-25 13.77 14.02 13.62 14.00 2.1M
2021-06-24 14.09 14.19 13.80 13.81 3.1M
2021-06-23 14.26 14.35 13.75 13.97 3.2M
2021-06-22 14.43 14.55 14.15 14.29 1.9M
2021-06-21 14.22 14.81 14.12 14.45 2.5M
2021-06-18 14.58 14.60 14.08 14.10 2.7M
2021-06-17 14.31 14.59 13.95 14.54 3.5M
2021-06-16 14.45 14.75 13.93 14.30 4.2M
2021-06-15 14.85 15.28 14.56 14.57 5.4M
2021-06-11 15.17 16.14 14.82 14.96 9.2M
2021-06-10 14.43 15.50 14.29 15.19 7.7M
2021-06-09 14.62 14.80 14.18 14.38 5.4M
2021-06-08 14.52 15.77 14.15 14.92 10.3M
2021-06-07 13.92 14.58 13.63 14.54 5.2M
2021-06-04 14.02 14.22 13.65 13.79 2.8M
2021-06-03 14.62 14.66 13.85 14.02 4.5M
2021-06-02 14.15 15.00 14.02 14.52 7.3M
2021-06-01 13.19 14.69 13.19 14.23 7.8M
2021-05-31 12.83 13.32 12.79 13.26 2.8M
2021-05-28 12.95 13.13 12.65 12.76 1.9M
2021-05-27 12.97 13.20 12.92 13.00 2.5M
2021-05-26 12.92 13.31 12.78 13.02 4.3M
2021-05-25 12.38 12.91 12.29 12.79 2.0M
2021-05-24 12.00 12.46 11.98 12.37 0.9M
2021-05-21 12.15 12.22 12.04 12.04 0.7M
2021-05-20 12.20 12.30 12.04 12.07 0.9M
2021-05-19 12.59 12.59 12.13 12.20 1.1M
2021-05-18 12.40 12.56 12.25 12.54 0.8M
2021-05-17 12.45 12.45 12.31 12.40 0.7M
2021-05-14 12.31 12.57 12.23 12.45 0.9M
2021-05-13 12.22 12.60 12.16 12.30 1.3M
2021-05-12 12.09 12.35 12.04 12.29 0.7M
2021-05-11 11.89 12.35 11.89 12.22 0.8M
2021-05-10 12.09 12.29 11.92 12.20 1.0M
2021-05-07 11.99 12.14 11.95 12.02 0.6M
2021-05-06 11.90 12.11 11.90 12.02 0.7M
2021-04-30 12.32 12.37 11.80 11.87 1.6M
2021-04-29 12.31 12.54 12.28 12.28 1.2M
2021-04-28 12.34 12.35 12.12 12.19 1.2M
2021-04-27 12.64 12.70 12.32 12.34 1.8M
2021-04-26 12.92 12.95 12.66 12.71 1.2M
2021-04-23 13.14 13.18 12.79 12.84 1.7M
2021-04-22 13.26 13.38 13.09 13.14 1.4M
2021-04-21 13.12 13.42 13.08 13.23 2.1M
2021-04-20 13.47 13.55 13.14 13.14 2.7M
2021-04-19 12.92 13.52 12.92 13.51 4.1M
2021-04-16 12.46 13.04 12.46 13.02 1.8M
2021-04-15 12.66 12.66 12.43 12.48 1.0M
2021-04-14 12.52 12.79 12.44 12.75 0.8M
2021-04-13 12.69 12.74 12.47 12.53 0.9M
2021-04-12 13.02 13.09 12.61 12.74 1.4M
2021-04-09 13.08 13.15 12.94 13.09 1.1M
2021-04-08 13.26 13.54 13.02 13.02 2.9M
2021-04-07 13.10 13.22 12.99 13.20 1.6M
2021-04-06 13.22 13.23 12.99 13.15 1.9M
2021-04-02 12.61 13.28 12.61 13.19 3.5M
2021-04-01 12.44 12.66 12.44 12.60 0.9M
2021-03-31 12.38 12.57 12.35 12.46 0.6M
2021-03-30 12.51 12.58 12.35 12.39 0.8M
2021-03-29 12.77 12.79 12.44 12.53 1.1M
2021-03-26 12.63 12.76 12.54 12.68 1.0M
2021-03-25 12.71 13.05 12.64 12.74 1.5M
2021-03-24 12.78 12.85 12.62 12.69 1.1M
2021-03-23 13.15 13.19 12.78 12.86 0.8M
2021-03-22 12.92 13.16 12.92 13.03 1.3M
2021-03-19 12.54 13.00 12.48 12.98 1.5M
2021-03-18 12.89 12.99 12.68 12.69 1.1M
2021-03-17 12.43 12.93 12.39 12.89 2.0M
2021-03-16 12.11 12.39 12.05 12.37 0.8M
2021-03-15 12.24 12.27 12.04 12.09 0.7M
2021-03-12 12.31 12.42 12.05 12.12 1.0M
2021-03-11 12.23 12.42 12.01 12.38 1.0M
2021-03-10 12.55 12.59 12.12 12.13 0.9M
2021-03-09 12.93 12.97 12.15 12.33 1.6M
2021-03-08 13.12 13.33 12.93 12.93 1.6M
2021-03-05 12.92 13.25 12.79 13.04 1.6M
2021-03-04 13.16 13.39 12.82 12.94 1.8M
2021-03-03 12.78 13.04 12.76 13.02 1.2M
2021-03-02 13.23 13.23 12.62 12.76 1.8M
2021-03-01 13.35 13.39 12.99 13.20 2.0M
2021-02-26 12.55 13.27 12.31 13.07 2.7M
2021-02-25 12.78 13.04 12.65 12.66 1.4M
2021-02-24 12.65 12.92 12.49 12.66 1.3M
2021-02-23 12.37 12.67 12.37 12.54 0.9M
2021-02-22 12.57 12.99 12.51 12.59 2.0M
2021-02-19 11.82 12.61 11.79 12.52 1.8M
2021-02-18 11.79 12.12 11.69 12.01 1.3M
2021-02-10 11.77 11.77 11.56 11.63 0.8M
2021-02-09 11.57 11.75 11.53 11.71 1.1M
2021-02-08 11.71 11.88 11.52 11.56 0.9M
2021-02-05 11.92 12.09 11.62 11.62 0.9M
2021-02-04 12.33 12.35 11.67 11.86 1.9M
2021-02-03 12.70 13.06 12.37 12.39 1.8M
2021-02-02 12.79 13.22 12.65 12.69 2.1M
2021-02-01 12.12 13.08 12.05 12.99 3.5M
2021-01-29 12.43 12.46 11.94 12.07 1.5M
2021-01-28 12.45 12.73 12.32 12.40 1.3M
2021-01-27 12.67 12.69 12.42 12.49 1.2M
2021-01-26 12.30 12.78 12.24 12.45 1.6M
2021-01-25 12.54 12.56 12.23 12.25 1.7M
2021-01-22 13.00 13.12 12.48 12.55 1.8M
2021-01-21 13.09 13.23 12.92 13.01 1.4M
2021-01-20 13.10 13.27 13.00 13.08 1.4M
2021-01-19 13.24 13.40 13.06 13.19 1.7M
2021-01-18 12.99 13.25 12.94 13.02 1.9M
2021-01-15 12.74 13.32 12.66 13.25 3.0M
2021-01-14 12.18 13.03 12.16 12.75 2.8M
2021-01-13 12.70 12.82 12.23 12.31 1.7M
2021-01-12 12.61 12.97 12.51 12.68 1.7M
2021-01-11 13.05 13.19 12.49 12.61 2.1M
2021-01-08 13.12 13.37 12.89 13.08 2.0M
2021-01-07 14.15 14.15 13.01 13.17 4.2M
2021-01-06 14.80 14.91 14.14 14.15 3.2M
2021-01-05 15.04 15.04 14.73 14.80 3.1M
2021-01-04 15.16 15.29 14.75 15.04 3.8M