Shanghai Sanmao Enterprise A

600689
🏛️ china →
13.79
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
2021-12-31 7.17 7.18 7.05 7.13 2.3M
2021-12-30 7.04 7.16 7.03 7.07 2.3M
2021-12-29 6.91 7.14 6.86 7.06 2.6M
2021-12-28 6.87 6.94 6.82 6.91 1.6M
2021-12-27 6.81 6.93 6.71 6.87 2.3M
2021-12-24 7.02 7.06 6.80 6.81 3.1M
2021-12-23 7.21 7.21 6.97 6.99 3.6M
2021-12-22 7.30 7.36 7.14 7.17 5.3M
2021-12-21 7.02 7.68 6.97 7.30 6.7M
2021-12-20 6.87 7.19 6.85 7.03 4.5M
2021-12-17 6.90 6.95 6.81 6.91 2.4M
2021-12-16 6.89 6.96 6.86 6.89 1.8M
2021-12-15 6.79 6.93 6.76 6.88 2.4M
2021-12-14 6.76 6.83 6.70 6.81 1.9M
2021-12-13 6.85 6.89 6.77 6.77 1.5M
2021-12-10 6.76 6.88 6.74 6.83 2.2M
2021-12-09 6.73 6.77 6.67 6.75 1.9M
2021-12-08 6.68 6.74 6.65 6.73 1.0M
2021-12-07 6.76 6.82 6.66 6.68 1.5M
2021-12-06 6.80 6.86 6.73 6.75 1.5M
2021-12-03 6.84 6.90 6.79 6.80 1.6M
2021-12-02 6.92 6.99 6.82 6.84 1.2M
2021-12-01 6.80 6.95 6.72 6.93 2.5M
2021-11-30 6.64 6.84 6.64 6.80 1.5M
2021-11-29 6.74 6.74 6.62 6.67 1.3M
2021-11-26 6.80 6.87 6.74 6.78 1.5M
2021-11-25 6.70 6.89 6.58 6.82 2.4M
2021-11-24 6.60 6.76 6.56 6.70 1.7M
2021-11-23 6.59 6.64 6.52 6.63 1.3M
2021-11-22 6.66 6.67 6.50 6.58 1.5M
2021-11-19 6.66 6.73 6.58 6.66 1.4M
2021-11-18 6.67 6.78 6.62 6.63 1.9M
2021-11-17 6.58 6.66 6.53 6.65 1.4M
2021-11-16 6.57 6.64 6.54 6.54 1.3M
2021-11-15 6.56 6.63 6.49 6.60 1.5M
2021-11-12 6.58 6.59 6.49 6.55 1.3M
2021-11-11 6.46 6.57 6.40 6.55 1.4M
2021-11-10 6.41 6.45 6.32 6.45 1.3M
2021-11-09 6.39 6.45 6.37 6.41 1.1M
2021-11-08 6.38 6.45 6.31 6.43 1.1M
2021-11-05 6.43 6.47 6.33 6.38 1.3M
2021-11-04 6.44 6.49 6.35 6.41 1.4M
2021-11-03 6.30 6.46 6.24 6.44 1.7M
2021-11-02 6.41 6.51 6.25 6.28 2.0M
2021-11-01 6.52 6.52 6.34 6.40 1.5M
2021-10-29 6.22 6.47 6.21 6.46 2.2M
2021-10-28 6.30 6.37 6.19 6.20 2.1M
2021-10-27 6.47 6.52 6.30 6.32 2.6M
2021-10-26 6.62 6.62 6.49 6.50 1.6M
2021-10-25 6.64 6.66 6.51 6.56 1.5M
2021-10-22 6.78 6.85 6.63 6.64 1.6M
2021-10-21 7.00 7.00 6.76 6.82 2.3M
2021-10-20 7.19 7.19 6.95 6.97 1.8M
2021-10-19 7.14 7.23 7.07 7.14 1.8M
2021-10-18 7.18 7.19 7.00 7.14 2.0M
2021-10-15 7.10 7.21 7.05 7.16 2.5M
2021-10-14 7.00 7.14 6.92 7.10 2.1M
2021-10-13 7.11 7.13 6.90 7.03 1.9M
2021-10-12 7.00 7.14 6.96 7.05 3.8M
2021-10-11 6.95 7.10 6.87 7.01 4.0M
2021-10-08 6.45 7.00 6.45 6.94 5.4M
2021-09-30 6.29 6.49 6.28 6.44 1.3M
2021-09-29 6.39 6.46 6.28 6.29 1.6M
2021-09-28 6.41 6.49 6.25 6.43 2.2M
2021-09-27 6.88 6.94 6.38 6.38 4.7M
2021-09-24 6.99 7.10 6.88 6.88 3.2M
2021-09-23 6.80 7.25 6.80 7.07 6.3M
2021-09-22 6.90 6.94 6.74 6.79 2.0M
2021-09-17 7.00 7.07 6.80 6.95 3.1M
2021-09-16 7.04 7.19 6.96 7.00 3.2M
2021-09-15 6.85 7.05 6.83 7.00 2.4M
2021-09-14 7.10 7.15 6.85 6.91 2.3M
2021-09-13 6.96 7.14 6.85 7.09 3.2M
2021-09-10 7.03 7.06 6.90 6.92 2.3M
2021-09-09 6.95 7.10 6.95 7.02 2.1M
2021-09-08 6.90 7.04 6.88 7.01 2.5M
2021-09-07 7.03 7.03 6.87 6.95 3.2M
2021-09-06 6.79 7.25 6.75 7.00 5.5M
2021-09-03 6.79 6.84 6.64 6.79 2.7M
2021-09-02 6.65 6.68 6.60 6.63 1.6M
2021-09-01 6.70 6.72 6.55 6.69 2.6M
2021-08-31 6.59 6.69 6.55 6.65 2.0M
2021-08-30 6.72 6.72 6.51 6.59 1.9M
2021-08-27 6.86 6.86 6.66 6.66 2.0M
2021-08-26 6.84 6.90 6.81 6.85 2.0M
2021-08-25 6.91 6.91 6.82 6.83 1.7M
2021-08-24 6.85 6.90 6.82 6.85 1.8M
2021-08-23 6.68 6.87 6.68 6.85 3.2M
2021-08-20 6.74 6.80 6.66 6.73 2.6M
2021-08-19 6.85 6.94 6.76 6.76 4.0M
2021-08-18 6.87 6.88 6.74 6.87 3.5M
2021-08-17 6.90 6.94 6.75 6.89 3.6M
2021-08-16 6.75 6.90 6.70 6.90 5.0M
2021-08-13 6.71 6.74 6.64 6.71 2.0M
2021-08-12 6.66 6.76 6.61 6.70 3.0M
2021-08-11 6.73 6.73 6.61 6.64 2.4M
2021-08-10 6.77 6.79 6.68 6.71 2.7M
2021-08-09 6.76 6.84 6.70 6.77 2.7M
2021-08-06 6.73 6.79 6.52 6.76 3.9M
2021-08-05 6.69 6.80 6.62 6.76 5.1M
2021-08-04 6.45 6.72 6.35 6.70 5.6M
2021-08-03 6.23 6.49 6.17 6.48 2.3M
2021-08-02 6.07 6.29 6.01 6.22 1.2M
2021-07-30 6.05 6.11 5.95 6.07 0.8M
2021-07-29 6.01 6.11 6.01 6.03 0.9M
2021-07-28 6.10 6.11 5.89 5.96 1.2M
2021-07-27 6.12 6.22 6.09 6.10 1.0M
2021-07-26 6.33 6.33 6.03 6.12 1.8M
2021-07-23 6.44 6.46 6.30 6.31 1.5M
2021-07-22 6.44 6.49 6.41 6.44 0.9M
2021-07-21 6.39 6.46 6.38 6.44 0.9M
2021-07-20 6.43 6.44 6.34 6.39 1.1M
2021-07-19 6.55 6.56 6.40 6.44 1.8M
2021-07-16 6.69 6.89 6.60 6.60 2.2M
2021-07-15 6.75 6.79 6.57 6.60 1.4M
2021-07-14 6.76 6.80 6.72 6.75 0.8M
2021-07-13 6.78 6.83 6.74 6.79 0.8M
2021-07-12 6.80 6.84 6.74 6.78 1.1M
2021-07-09 6.64 6.78 6.63 6.75 0.8M
2021-07-08 6.78 6.84 6.68 6.71 1.0M
2021-07-07 6.81 6.90 6.75 6.82 1.5M
2021-07-06 6.73 6.88 6.72 6.80 1.1M
2021-07-05 6.63 6.79 6.63 6.78 1.1M
2021-07-02 6.63 6.73 6.55 6.65 1.0M
2021-07-01 6.61 6.69 6.61 6.64 0.9M
2021-06-30 6.60 6.66 6.58 6.63 0.7M
2021-06-29 6.73 6.73 6.59 6.61 1.1M
2021-06-28 6.74 6.82 6.68 6.72 1.1M
2021-06-25 6.60 6.87 6.56 6.73 2.6M
2021-06-24 6.65 6.65 6.55 6.60 1.3M
2021-06-23 6.67 6.72 6.64 6.66 1.1M
2021-06-22 6.68 6.76 6.64 6.67 1.3M
2021-06-21 6.56 6.68 6.53 6.68 1.4M
2021-06-18 6.54 6.58 6.47 6.56 0.9M
2021-06-17 6.62 6.66 6.51 6.51 1.3M
2021-06-16 6.71 6.75 6.59 6.60 1.5M
2021-06-15 6.82 6.87 6.70 6.70 1.9M
2021-06-11 7.03 7.04 6.82 6.82 2.7M
2021-06-10 7.06 7.14 6.98 7.00 3.2M
2021-06-09 7.03 7.25 6.89 7.15 5.8M
2021-06-08 6.89 7.24 6.87 7.08 5.1M
2021-06-07 6.90 6.96 6.82 6.89 3.3M
2021-06-04 7.19 7.28 6.98 6.99 5.8M
2021-06-03 7.20 7.87 7.15 7.38 10.7M
2021-06-02 7.15 7.26 7.08 7.20 3.6M
2021-06-01 7.12 7.19 7.02 7.17 3.0M
2021-05-31 7.01 7.14 6.98 7.11 3.8M
2021-05-28 6.94 7.06 6.89 7.05 2.8M
2021-05-27 6.95 6.99 6.93 6.94 2.0M
2021-05-26 6.91 7.01 6.84 6.96 2.5M
2021-05-25 6.89 6.93 6.84 6.90 1.8M
2021-05-24 6.88 6.93 6.83 6.90 1.7M
2021-05-21 6.88 6.94 6.83 6.88 2.6M
2021-05-20 6.83 6.92 6.81 6.88 2.0M
2021-05-19 6.88 6.88 6.80 6.84 1.6M
2021-05-18 6.88 6.95 6.81 6.88 2.0M
2021-05-17 6.90 7.00 6.79 6.90 3.0M
2021-05-14 6.93 7.02 6.89 6.94 2.9M
2021-05-13 6.97 6.98 6.79 6.94 3.3M
2021-05-12 6.85 7.06 6.68 6.99 5.1M
2021-05-11 7.11 7.40 6.95 7.01 7.2M
2021-05-10 7.16 7.16 7.04 7.13 1.6M
2021-05-07 7.17 7.21 7.05 7.20 2.5M
2021-05-06 7.13 7.24 7.10 7.15 2.8M
2021-04-30 7.13 7.28 6.97 7.16 5.7M
2021-04-29 6.70 7.18 6.62 7.13 5.0M
2021-04-28 6.73 6.81 6.70 6.70 1.5M
2021-04-27 6.99 7.00 6.71 6.73 3.6M
2021-04-26 6.96 7.02 6.87 6.99 2.5M
2021-04-23 7.03 7.09 7.00 7.00 3.2M
2021-04-22 7.04 7.13 7.02 7.03 3.3M
2021-04-21 6.95 7.13 6.81 7.13 3.6M
2021-04-20 6.99 7.02 6.90 6.99 3.4M
2021-04-19 6.69 7.09 6.63 7.00 5.3M
2021-04-16 6.63 6.81 6.63 6.72 1.4M
2021-04-15 6.55 6.68 6.55 6.61 0.8M
2021-04-14 6.44 6.65 6.41 6.60 0.9M
2021-04-13 6.50 6.58 6.43 6.43 0.6M
2021-04-12 6.60 6.68 6.50 6.52 0.5M
2021-04-09 6.66 6.66 6.54 6.59 0.7M
2021-04-08 6.63 6.78 6.61 6.68 1.3M
2021-04-07 6.65 6.71 6.54 6.66 1.1M
2021-04-06 6.45 6.60 6.43 6.58 1.0M
2021-04-02 6.45 6.49 6.40 6.48 0.8M
2021-04-01 6.59 6.61 6.41 6.42 1.2M
2021-03-31 6.54 6.61 6.46 6.59 1.2M
2021-03-30 6.61 6.69 6.46 6.54 1.7M
2021-03-29 6.78 6.84 6.57 6.61 1.7M
2021-03-26 6.61 6.86 6.61 6.81 2.3M
2021-03-25 6.82 6.98 6.62 6.65 2.2M
2021-03-24 6.78 6.85 6.68 6.81 1.4M
2021-03-23 6.68 6.85 6.60 6.78 1.6M
2021-03-22 6.59 6.81 6.57 6.68 1.8M
2021-03-19 6.56 6.62 6.48 6.59 1.0M
2021-03-18 6.63 6.70 6.48 6.57 1.0M
2021-03-17 6.61 6.66 6.52 6.59 1.3M
2021-03-16 6.51 6.59 6.46 6.57 0.9M
2021-03-15 6.43 6.54 6.33 6.49 1.3M
2021-03-12 6.39 6.51 6.32 6.43 1.2M
2021-03-11 6.25 6.35 6.17 6.35 0.7M
2021-03-10 6.40 6.43 6.21 6.21 0.9M
2021-03-09 6.43 6.57 6.30 6.33 1.5M
2021-03-08 6.61 6.62 6.42 6.42 1.2M
2021-03-05 6.46 6.58 6.37 6.51 1.5M
2021-03-04 6.39 6.49 6.32 6.38 1.1M
2021-03-03 6.27 6.40 6.24 6.39 1.2M
2021-03-02 6.34 6.39 6.22 6.27 0.7M
2021-03-01 6.23 6.37 6.23 6.34 0.7M
2021-02-26 6.21 6.29 6.16 6.23 0.6M
2021-02-25 6.34 6.35 6.22 6.22 0.9M
2021-02-24 6.47 6.60 6.25 6.30 1.1M
2021-02-23 6.24 6.36 6.18 6.36 1.5M
2021-02-22 6.20 6.46 6.20 6.31 1.9M
2021-02-19 6.08 6.18 6.00 6.17 1.5M
2021-02-18 5.72 6.28 5.72 6.08 2.4M
2021-02-10 5.60 5.74 5.58 5.71 0.9M
2021-02-09 5.59 5.65 5.50 5.60 1.2M
2021-02-08 5.61 5.68 5.54 5.55 0.7M
2021-02-05 5.66 5.81 5.64 5.70 1.0M
2021-02-04 5.95 5.96 5.50 5.66 1.7M
2021-02-03 6.08 6.08 5.92 5.96 0.8M
2021-02-02 6.01 6.08 5.90 6.06 0.9M
2021-02-01 6.11 6.17 5.88 6.00 1.2M
2021-01-29 6.24 6.25 6.05 6.10 1.2M
2021-01-28 6.23 6.34 6.16 6.20 0.8M
2021-01-27 6.24 6.35 6.21 6.26 0.9M
2021-01-26 6.31 6.43 6.26 6.28 0.6M
2021-01-25 6.38 6.38 6.23 6.32 0.8M
2021-01-22 6.55 6.57 6.38 6.41 1.0M
2021-01-21 6.52 6.65 6.50 6.58 1.1M
2021-01-20 6.63 6.68 6.50 6.58 1.2M
2021-01-19 6.66 6.80 6.50 6.69 1.6M
2021-01-18 6.49 6.63 6.40 6.60 1.1M
2021-01-15 6.33 6.58 6.32 6.49 1.2M
2021-01-14 6.24 6.36 6.19 6.32 0.9M
2021-01-13 6.37 6.45 6.21 6.24 1.2M
2021-01-12 6.33 6.49 6.28 6.40 0.8M
2021-01-11 6.65 6.66 6.30 6.35 2.0M
2021-01-08 6.63 6.84 6.50 6.68 1.8M
2021-01-07 6.93 6.93 6.59 6.62 2.3M
2021-01-06 7.00 7.02 6.83 6.89 1.8M
2021-01-05 7.10 7.10 7.01 7.03 1.4M
2021-01-04 7.08 7.16 7.01 7.10 1.1M