Shanghai Pret Composites

002324
🏛️ china →
14.72
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
2022-12-30 16.20 16.30 15.95 16.00 4.6M
2022-12-29 16.07 16.29 16.02 16.07 5.3M
2022-12-28 16.40 16.40 15.86 16.13 5.3M
2022-12-27 16.23 16.50 15.90 16.30 6.9M
2022-12-26 14.95 16.08 14.94 15.99 8.1M
2022-12-23 15.15 15.47 15.11 15.30 5.6M
2022-12-22 15.67 15.97 15.18 15.20 7.1M
2022-12-21 16.03 16.22 15.50 15.66 6.4M
2022-12-20 16.03 16.25 15.90 16.07 5.0M
2022-12-19 16.08 16.37 15.86 16.01 8.6M
2022-12-16 16.97 17.02 16.15 16.24 9.4M
2022-12-15 16.74 17.12 16.30 17.10 7.1M
2022-12-14 16.64 16.99 16.60 16.75 6.2M
2022-12-13 17.15 17.35 16.71 16.77 6.7M
2022-12-12 17.16 17.29 16.70 17.24 10.5M
2022-12-09 17.52 17.60 17.13 17.22 8.5M
2022-12-08 17.40 17.70 17.31 17.54 7.6M
2022-12-07 17.17 18.09 17.06 17.52 15.7M
2022-12-06 17.40 17.76 17.10 17.26 13.3M
2022-12-05 17.40 18.25 16.80 17.56 29.3M
2022-12-02 16.15 16.94 16.12 16.63 13.7M
2022-12-01 16.13 16.43 15.78 16.17 11.6M
2022-11-30 15.90 16.34 15.57 16.18 9.7M
2022-11-29 16.26 16.43 15.68 15.83 10.0M
2022-11-28 16.01 16.49 15.88 16.26 8.4M
2022-11-25 16.85 17.08 16.10 16.19 8.6M
2022-11-24 16.82 17.35 16.32 16.95 12.8M
2022-11-23 16.23 16.62 15.80 16.55 13.6M
2022-11-22 17.09 17.09 16.10 16.40 16.6M
2022-11-21 16.69 17.40 16.59 17.15 10.5M
2022-11-18 17.09 17.43 16.79 16.83 11.6M
2022-11-17 17.80 17.80 16.60 16.97 18.7M
2022-11-16 17.62 17.93 17.56 17.63 6.2M
2022-11-15 17.77 18.07 17.39 17.86 8.5M
2022-11-14 17.76 18.25 17.50 17.68 12.4M
2022-11-11 18.11 18.49 17.78 17.94 17.5M
2022-11-10 17.92 18.17 17.31 17.65 13.8M
2022-11-09 17.65 18.09 17.53 17.60 6.5M
2022-11-08 17.94 18.09 17.56 17.78 7.6M
2022-11-07 17.89 18.20 17.49 17.94 9.6M
2022-11-04 17.74 17.99 17.61 17.96 10.9M
2022-11-03 17.01 18.18 16.97 17.75 12.7M
2022-11-02 17.38 17.55 16.90 17.25 9.8M
2022-11-01 17.18 17.61 16.78 17.47 15.3M
2022-10-31 17.00 17.21 16.25 16.76 14.0M
2022-10-28 17.44 17.83 16.64 16.80 17.4M
2022-10-27 17.60 18.24 17.43 17.58 15.0M
2022-10-26 18.00 18.68 17.45 17.68 19.7M
2022-10-25 16.85 17.10 16.61 16.99 10.1M
2022-10-24 17.54 17.69 16.51 16.85 16.1M
2022-10-21 17.18 17.58 16.95 17.47 11.1M
2022-10-20 16.89 17.45 16.72 17.03 11.5M
2022-10-19 17.05 17.56 16.90 17.07 19.3M
2022-10-18 15.98 17.44 15.81 17.21 29.3M
2022-10-17 15.51 16.00 15.05 15.85 10.8M
2022-10-14 15.80 15.95 15.42 15.51 11.0M
2022-10-13 15.67 15.91 15.41 15.67 12.5M
2022-10-12 15.60 15.74 14.68 15.67 23.6M
2022-10-11 14.32 15.19 13.96 15.05 13.4M
2022-10-10 14.49 14.68 14.24 14.31 9.0M
2022-09-30 14.45 14.70 14.36 14.48 6.4M
2022-09-29 14.59 14.80 14.26 14.61 6.3M
2022-09-28 15.10 15.13 14.34 14.35 8.2M
2022-09-27 15.10 15.49 14.78 15.01 14.0M
2022-09-26 14.35 15.15 14.33 14.81 10.2M
2022-09-23 15.00 15.14 14.37 14.60 9.9M
2022-09-22 14.51 15.18 14.30 14.89 9.7M
2022-09-21 14.66 14.71 14.20 14.54 7.0M
2022-09-20 14.70 15.06 14.56 14.64 9.4M
2022-09-19 14.52 14.95 14.34 14.46 9.0M
2022-09-16 14.90 15.20 14.47 14.52 12.1M
2022-09-15 15.44 15.64 14.54 14.90 13.8M
2022-09-14 15.40 15.96 15.28 15.45 12.6M
2022-09-13 16.40 16.45 15.52 15.74 12.5M
2022-09-09 16.34 16.60 15.68 16.20 15.7M
2022-09-08 17.20 17.38 16.32 16.42 12.8M
2022-09-07 16.59 17.45 16.38 17.21 17.1M
2022-09-06 16.17 16.92 15.76 16.46 19.4M
2022-09-05 15.72 16.50 15.54 15.67 19.6M
2022-09-02 15.18 16.07 14.75 15.83 21.4M
2022-09-01 15.48 16.04 14.88 15.03 28.9M
2022-08-31 16.59 16.85 15.08 15.47 37.6M
2022-08-30 17.15 17.15 16.22 16.75 21.2M
2022-08-29 16.60 17.78 15.78 17.02 28.1M
2022-08-26 19.69 20.10 17.51 17.51 38.3M
2022-08-25 19.89 20.48 18.77 19.45 36.1M
2022-08-24 21.00 21.20 18.68 19.49 37.6M
2022-08-23 19.10 21.00 18.72 20.74 37.4M
2022-08-22 18.20 19.58 18.19 19.11 29.5M
2022-08-19 18.30 18.88 17.77 18.30 24.9M
2022-08-18 17.34 18.33 17.28 18.03 13.5M
2022-08-17 18.44 18.60 17.21 17.44 21.0M
2022-08-16 17.35 18.85 17.05 18.40 24.6M
2022-08-15 17.30 17.75 17.14 17.42 10.9M
2022-08-12 17.48 17.75 17.04 17.14 10.6M
2022-08-11 18.11 18.40 17.45 17.53 12.0M
2022-08-10 17.70 18.16 17.21 18.07 13.8M
2022-08-09 18.43 19.00 17.75 17.88 18.2M
2022-08-08 17.85 18.75 17.68 18.38 14.7M
2022-08-05 17.50 18.30 17.31 17.99 16.3M
2022-08-04 17.83 18.00 17.26 17.50 11.7M
2022-08-03 17.50 18.20 17.45 17.74 19.6M
2022-08-02 17.73 17.79 17.18 17.35 17.9M
2022-08-01 17.75 18.44 17.55 17.71 24.7M
2022-07-29 15.95 17.61 15.95 17.61 25.0M
2022-07-28 16.16 16.39 15.90 16.01 11.4M
2022-07-27 15.69 16.45 15.37 16.05 14.9M
2022-07-26 15.46 15.95 15.15 15.49 10.4M
2022-07-25 15.92 15.97 15.28 15.45 8.9M
2022-07-22 15.96 16.50 15.63 15.77 11.8M
2022-07-21 16.36 16.50 15.93 16.01 11.7M
2022-07-20 16.24 16.66 15.94 16.32 14.0M
2022-07-19 15.80 16.79 15.76 16.20 14.8M
2022-07-18 15.60 15.89 15.01 15.80 13.9M
2022-07-15 15.42 16.08 15.22 15.55 27.4M
2022-07-14 14.12 15.52 13.81 15.30 38.4M
2022-07-13 13.73 14.30 13.45 14.11 12.8M
2022-07-12 14.56 14.69 13.70 13.73 20.6M
2022-07-11 15.17 15.25 14.40 14.50 28.7M
2022-07-08 15.58 16.41 15.15 15.30 57.5M
2022-07-07 13.79 15.22 13.67 15.22 51.5M
2022-07-06 14.10 14.25 13.60 13.84 9.3M
2022-07-05 14.22 14.37 13.78 14.10 12.3M
2022-07-04 14.17 14.30 13.81 14.30 9.6M
2022-07-01 14.48 14.87 14.07 14.17 9.6M
2022-06-30 14.30 14.75 14.04 14.48 8.9M
2022-06-29 14.74 14.78 14.00 14.30 12.1M
2022-06-28 14.80 14.82 14.50 14.73 8.4M
2022-06-27 14.93 15.23 14.65 14.82 10.2M
2022-06-24 14.34 15.20 14.15 14.93 16.1M
2022-06-23 14.34 14.55 13.70 14.37 17.1M
2022-06-22 14.58 14.85 14.30 14.34 10.2M
2022-06-21 14.54 14.81 14.32 14.75 13.0M
2022-06-20 14.15 15.00 14.14 14.70 17.2M
2022-06-17 14.27 14.30 13.89 14.00 15.1M
2022-06-16 13.73 14.32 13.51 14.11 24.6M
2022-06-15 13.32 14.39 13.32 13.67 43.0M
2022-06-14 12.01 13.38 11.88 13.38 37.5M
2022-06-13 11.45 12.45 11.44 12.16 18.9M
2022-06-10 11.18 11.78 11.13 11.53 9.4M
2022-06-09 11.59 11.61 11.16 11.20 8.7M
2022-06-08 11.81 11.95 11.31 11.58 11.0M
2022-06-07 11.98 12.24 11.70 11.82 10.7M
2022-06-06 11.93 12.30 11.40 12.06 17.5M
2022-06-02 11.80 11.90 11.50 11.63 14.1M
2022-06-01 11.53 12.04 11.48 11.90 14.1M
2022-05-31 11.58 11.68 11.25 11.57 8.7M
2022-05-30 11.63 12.00 11.42 11.62 7.1M
2022-05-27 11.95 12.19 11.52 11.64 10.2M
2022-05-26 11.75 12.28 11.25 12.01 13.3M
2022-05-25 11.34 11.67 11.21 11.57 9.3M
2022-05-24 11.88 12.32 11.33 11.34 18.2M
2022-05-23 11.67 12.26 11.47 11.74 21.2M
2022-05-20 10.71 11.67 10.71 11.67 25.7M
2022-05-19 10.33 10.72 10.33 10.61 9.2M
2022-05-18 10.71 10.83 10.52 10.53 6.0M
2022-05-17 10.89 11.00 10.51 10.72 8.2M
2022-05-16 10.45 10.93 10.16 10.70 11.1M
2022-05-13 10.21 10.36 10.12 10.29 6.9M
2022-05-12 10.30 10.70 10.02 10.16 17.3M
2022-05-11 9.75 10.73 9.75 10.50 32.3M
2022-05-10 9.75 10.00 9.46 9.75 12.0M
2022-05-09 9.70 9.90 9.52 9.88 4.9M
2022-05-06 10.00 10.00 9.64 9.75 10.0M
2022-05-05 10.45 10.71 10.00 10.17 12.2M
2022-04-29 9.89 10.42 9.70 10.38 12.2M
2022-04-28 9.94 10.19 9.53 9.70 10.1M
2022-04-27 9.35 9.99 8.91 9.99 15.4M
2022-04-26 9.86 10.12 9.30 9.58 10.6M
2022-04-25 10.84 10.88 9.90 9.99 12.1M
2022-04-22 11.02 11.03 10.60 11.00 4.5M
2022-04-21 11.35 11.70 10.92 10.98 5.2M
2022-04-20 11.45 11.90 11.31 11.46 5.3M
2022-04-19 11.47 11.84 11.41 11.60 5.4M
2022-04-18 11.37 11.55 11.15 11.50 4.4M
2022-04-15 11.56 11.62 11.23 11.45 6.2M
2022-04-14 11.24 11.90 11.10 11.68 8.5M
2022-04-13 11.30 11.40 10.94 11.24 6.4M
2022-04-12 11.09 11.30 10.77 11.28 8.2M
2022-04-11 11.46 11.54 11.00 11.18 6.5M
2022-04-08 11.85 11.93 11.30 11.45 10.4M
2022-04-07 12.12 12.18 11.83 11.83 4.5M
2022-04-06 12.30 12.32 12.03 12.13 4.9M
2022-04-01 12.30 12.39 12.02 12.28 7.0M
2022-03-31 12.86 12.88 12.09 12.34 11.0M
2022-03-30 13.00 13.25 12.88 12.93 6.1M
2022-03-29 13.28 13.47 12.89 12.95 5.4M
2022-03-28 13.20 13.50 12.60 13.28 11.5M
2022-03-25 13.68 13.94 13.14 13.20 9.5M
2022-03-24 13.54 13.79 13.44 13.60 5.6M
2022-03-23 13.59 13.77 13.38 13.65 7.4M
2022-03-22 13.89 13.89 13.52 13.60 7.5M
2022-03-21 13.09 14.05 13.09 13.80 13.3M
2022-03-18 13.00 13.31 12.84 13.13 12.9M
2022-03-17 12.36 13.55 12.36 13.02 22.8M
2022-03-16 12.09 12.38 11.50 12.32 12.7M
2022-03-15 12.02 12.50 11.77 11.89 9.4M
2022-03-14 12.25 12.66 11.73 12.20 12.5M
2022-03-11 13.66 13.66 12.29 12.46 28.9M
2022-03-10 14.88 14.88 13.37 13.66 21.5M
2022-03-09 13.58 13.86 13.00 13.65 10.4M
2022-03-08 13.71 13.97 13.01 13.44 9.7M
2022-03-07 14.50 14.60 13.62 13.82 16.1M
2022-03-04 14.17 15.07 14.08 14.50 13.7M
2022-03-03 14.47 14.66 14.12 14.22 7.6M
2022-03-02 14.78 14.78 14.33 14.40 7.1M
2022-03-01 14.70 14.81 14.49 14.78 8.4M
2022-02-28 15.04 15.11 14.42 14.72 13.2M
2022-02-25 15.34 15.40 14.85 15.06 7.0M
2022-02-24 15.52 15.93 14.71 14.97 11.1M
2022-02-23 15.28 15.71 15.00 15.65 8.0M
2022-02-22 14.98 15.43 14.90 15.25 9.2M
2022-02-21 15.43 15.43 14.70 15.15 10.1M
2022-02-18 15.94 15.98 15.28 15.39 11.3M
2022-02-17 15.29 16.13 15.18 15.89 17.4M
2022-02-16 15.62 15.64 14.97 15.30 11.8M
2022-02-15 15.33 15.85 15.01 15.54 20.7M
2022-02-14 14.58 15.71 14.40 15.34 31.6M
2022-02-11 14.28 14.46 13.72 14.28 8.3M
2022-02-10 14.66 14.73 14.25 14.30 4.4M
2022-02-09 14.63 14.67 14.03 14.57 5.6M
2022-02-08 15.03 15.03 14.25 14.54 9.5M
2022-02-07 15.00 15.12 14.70 15.08 8.9M
2022-01-28 14.80 15.02 14.31 14.95 12.6M
2022-01-27 14.74 15.04 14.43 14.50 11.0M
2022-01-26 15.07 15.12 14.17 14.70 14.9M
2022-01-25 14.30 15.27 14.30 14.56 32.0M
2022-01-24 13.20 14.27 13.09 14.27 21.5M
2022-01-21 13.67 13.82 12.90 12.97 9.8M
2022-01-20 13.70 13.97 13.59 13.64 4.8M
2022-01-19 14.10 14.18 13.68 13.79 6.1M
2022-01-18 14.24 14.39 13.80 14.06 9.9M
2022-01-17 14.79 14.91 14.15 14.24 11.4M
2022-01-14 14.58 14.93 14.28 14.79 7.8M
2022-01-13 14.25 14.90 14.08 14.49 11.6M
2022-01-12 14.21 14.30 13.97 14.09 5.1M
2022-01-11 14.11 14.33 14.03 14.07 5.4M
2022-01-10 13.99 14.46 13.81 14.18 7.5M
2022-01-07 14.26 14.35 13.90 13.98 6.8M
2022-01-06 14.30 14.42 14.09 14.26 5.4M
2022-01-05 14.30 14.49 14.10 14.31 8.2M
2022-01-04 14.12 14.45 13.65 14.30 15.1M