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
2023-12-29 11.32 11.65 11.23 11.57 4.5M
2023-12-28 11.47 11.47 11.15 11.32 4.0M
2023-12-27 11.60 11.77 11.37 11.46 3.5M
2023-12-26 11.74 11.92 11.55 11.64 3.7M
2023-12-25 12.10 12.13 11.65 11.75 4.6M
2023-12-22 12.45 12.55 11.94 12.01 6.1M
2023-12-21 12.00 12.47 11.92 12.37 6.9M
2023-12-20 12.23 12.47 12.08 12.14 6.3M
2023-12-19 12.67 12.75 12.23 12.37 9.9M
2023-12-18 12.50 12.98 12.45 12.72 11.8M
2023-12-15 12.79 12.88 12.43 12.56 13.1M
2023-12-14 12.50 13.30 12.39 12.90 19.3M
2023-12-13 12.43 12.77 12.37 12.50 10.4M
2023-12-12 12.60 12.62 12.25 12.43 7.4M
2023-12-11 12.26 12.80 12.24 12.50 10.2M
2023-12-08 12.84 12.97 12.34 12.34 15.2M
2023-12-07 12.38 12.83 12.18 12.69 23.4M
2023-12-06 11.42 12.65 11.33 12.17 21.7M
2023-12-05 11.55 11.71 11.50 11.50 6.1M
2023-12-04 11.52 11.77 11.50 11.55 6.9M
2023-12-01 11.20 11.59 11.18 11.52 8.2M
2023-11-30 11.35 11.35 11.07 11.27 7.8M
2023-11-29 11.56 11.56 11.21 11.26 9.0M
2023-11-28 11.41 11.67 11.30 11.50 12.2M
2023-11-27 11.91 12.17 11.31 11.35 19.6M
2023-11-24 11.51 12.28 11.51 11.92 28.4M
2023-11-23 13.85 14.40 12.48 12.78 46.8M
2023-11-22 11.81 13.09 11.55 13.09 25.3M
2023-11-21 12.26 12.48 11.81 11.90 27.7M
2023-11-20 12.37 13.17 11.47 12.60 39.4M
2023-11-17 10.80 11.97 10.75 11.97 12.6M
2023-11-16 10.69 10.88 10.62 10.88 4.1M
2023-11-15 10.76 10.80 10.60 10.73 3.7M
2023-11-14 11.08 11.08 10.70 10.76 5.1M
2023-11-13 10.80 11.09 10.80 11.03 6.5M
2023-11-10 10.64 10.75 10.51 10.70 3.0M
2023-11-09 10.85 11.04 10.56 10.64 4.0M
2023-11-08 10.73 11.10 10.68 10.95 4.8M
2023-11-07 10.53 10.76 10.48 10.71 3.9M
2023-11-06 10.55 10.67 10.46 10.53 2.9M
2023-11-03 10.56 10.71 10.48 10.49 2.7M
2023-11-02 10.45 10.69 10.43 10.56 2.7M
2023-11-01 10.50 10.55 10.40 10.49 3.2M
2023-10-31 10.54 10.70 10.40 10.48 3.6M
2023-10-30 10.40 10.59 10.32 10.45 4.4M
2023-10-27 10.07 10.64 10.04 10.48 6.0M
2023-10-26 10.00 10.13 9.92 10.09 3.9M
2023-10-25 9.82 10.08 9.75 10.02 4.2M
2023-10-24 9.30 9.86 9.20 9.83 5.4M
2023-10-23 9.45 9.50 9.15 9.20 2.8M
2023-10-20 9.49 9.59 9.40 9.50 2.2M
2023-10-19 9.66 9.72 9.44 9.44 3.1M
2023-10-18 10.00 10.02 9.62 9.66 3.8M
2023-10-17 9.95 10.18 9.90 10.02 3.7M
2023-10-16 9.81 10.14 9.70 9.96 5.7M
2023-10-13 10.10 10.10 9.74 9.84 8.7M
2023-10-12 9.98 10.42 9.85 10.25 8.1M
2023-10-11 9.95 10.03 9.88 9.95 3.0M
2023-10-10 9.98 10.07 9.88 9.95 2.8M
2023-10-09 10.25 10.30 9.84 9.95 4.8M
2023-09-28 10.07 10.30 10.07 10.18 3.5M
2023-09-27 10.15 10.25 9.99 10.07 3.2M
2023-09-26 10.23 10.36 10.12 10.14 2.9M
2023-09-25 10.17 10.50 10.16 10.29 4.3M
2023-09-22 10.04 10.30 10.00 10.29 4.2M
2023-09-21 10.17 10.31 9.92 10.04 4.6M
2023-09-20 10.18 10.40 10.06 10.23 4.6M
2023-09-19 10.43 10.50 10.21 10.23 5.5M
2023-09-18 10.08 10.52 9.99 10.48 9.9M
2023-09-15 9.79 10.09 9.74 10.03 6.3M
2023-09-14 9.79 9.79 9.66 9.75 4.0M
2023-09-13 9.80 9.88 9.73 9.84 4.2M
2023-09-12 9.92 9.93 9.76 9.80 5.1M
2023-09-11 10.19 10.19 9.91 9.95 8.9M
2023-09-08 10.63 10.75 10.03 10.19 11.4M
2023-09-07 10.51 10.59 10.35 10.42 12.3M
2023-09-06 10.36 10.97 10.28 10.73 20.2M
2023-09-05 10.27 10.28 10.02 10.18 6.1M
2023-09-04 10.13 10.34 10.07 10.34 7.3M
2023-09-01 10.11 10.14 9.95 10.07 5.4M
2023-08-31 10.16 10.31 9.95 10.01 7.5M
2023-08-30 10.17 10.17 9.90 10.11 7.1M
2023-08-29 9.60 10.15 9.52 10.14 12.0M
2023-08-28 10.63 10.63 9.63 9.70 13.5M
2023-08-25 9.84 10.18 9.63 9.98 12.9M
2023-08-24 9.94 10.04 9.69 9.88 11.9M
2023-08-23 10.22 10.47 9.82 9.84 15.5M
2023-08-22 10.55 10.55 9.89 10.10 22.4M
2023-08-21 10.61 10.85 10.29 10.55 27.8M
2023-08-18 11.53 12.11 10.70 10.86 39.5M
2023-08-17 12.40 12.75 11.68 11.87 47.8M
2023-08-16 11.08 11.59 10.73 11.59 24.4M
2023-08-15 9.74 10.54 9.71 10.54 9.7M
2023-08-14 9.50 9.61 9.38 9.58 2.6M
2023-08-11 9.73 9.74 9.41 9.42 3.2M
2023-08-10 9.57 9.74 9.55 9.65 2.6M
2023-08-09 9.96 9.97 9.52 9.57 4.9M
2023-08-08 10.21 10.24 9.85 9.89 4.7M
2023-08-07 10.24 10.41 10.10 10.17 4.7M
2023-08-04 10.82 11.04 10.25 10.30 7.9M
2023-08-03 11.11 11.11 10.60 10.69 9.2M
2023-08-02 10.92 11.33 10.77 11.18 10.9M
2023-08-01 10.43 11.15 10.42 10.94 15.3M
2023-07-31 10.16 10.93 10.02 10.70 20.3M
2023-07-28 9.70 10.77 9.70 10.29 16.5M
2023-07-27 9.94 9.96 9.73 9.79 2.2M
2023-07-26 9.77 9.93 9.72 9.93 1.8M
2023-07-25 9.78 9.80 9.65 9.77 1.6M
2023-07-24 9.59 9.78 9.59 9.68 1.8M
2023-07-21 9.69 9.75 9.59 9.59 1.7M
2023-07-20 9.85 9.85 9.51 9.69 2.5M
2023-07-19 9.64 10.00 9.56 9.74 2.9M
2023-07-18 9.60 9.66 9.51 9.64 1.4M
2023-07-17 9.56 9.63 9.42 9.60 1.8M
2023-07-14 9.68 9.80 9.51 9.57 1.3M
2023-07-13 9.56 9.70 9.44 9.68 2.3M
2023-07-12 9.56 9.76 9.52 9.55 2.2M
2023-07-11 9.72 9.80 9.53 9.60 1.9M
2023-07-10 9.78 9.85 9.58 9.68 3.2M
2023-07-07 9.82 9.88 9.63 9.76 2.5M
2023-07-06 9.60 9.92 9.50 9.87 4.6M
2023-07-05 9.71 9.80 9.57 9.60 2.6M
2023-07-04 9.60 9.72 9.35 9.69 3.6M
2023-07-03 9.43 9.53 9.35 9.45 3.7M
2023-06-30 9.18 9.45 9.10 9.35 4.3M
2023-06-29 8.84 9.25 8.77 9.17 3.4M
2023-06-28 8.83 8.86 8.62 8.83 1.7M
2023-06-27 8.52 8.84 8.49 8.83 2.2M
2023-06-26 8.75 8.75 8.50 8.53 1.6M
2023-06-21 8.86 8.90 8.73 8.76 1.3M
2023-06-20 9.01 9.02 8.82 8.86 1.9M
2023-06-19 9.08 9.32 9.00 9.01 1.8M
2023-06-16 9.13 9.20 9.02 9.06 1.7M
2023-06-15 9.34 9.34 9.05 9.11 2.2M
2023-06-14 9.27 9.43 9.13 9.34 2.6M
2023-06-13 9.27 9.48 9.27 9.31 2.8M
2023-06-12 9.41 9.49 9.06 9.27 3.6M
2023-06-09 9.25 9.45 9.18 9.41 4.7M
2023-06-08 9.12 9.40 9.10 9.28 4.0M
2023-06-07 8.95 9.23 8.91 9.18 2.6M
2023-06-06 9.13 9.18 8.93 8.95 2.7M
2023-06-05 8.83 9.23 8.83 9.18 3.5M
2023-06-02 8.82 8.91 8.77 8.83 1.2M
2023-06-01 8.75 8.90 8.51 8.76 1.8M
2023-05-31 8.81 8.89 8.72 8.75 1.2M
2023-05-30 8.79 8.87 8.65 8.84 1.7M
2023-05-29 8.90 9.07 8.76 8.83 1.7M
2023-05-26 9.07 9.09 8.86 8.90 2.9M
2023-05-25 9.12 9.12 8.88 9.06 3.1M
2023-05-24 9.12 9.16 8.96 9.07 5.7M
2023-05-23 8.85 9.49 8.82 9.12 7.5M
2023-05-22 8.88 9.04 8.83 8.84 1.3M
2023-05-19 8.90 8.98 8.85 8.87 1.2M
2023-05-18 8.88 8.98 8.88 8.91 1.4M
2023-05-17 8.68 8.91 8.68 8.88 1.7M
2023-05-16 8.95 8.97 8.66 8.69 1.5M
2023-05-15 8.99 9.06 8.73 8.83 2.7M
2023-05-12 8.86 9.16 8.80 9.07 3.8M
2023-05-11 8.56 8.90 8.56 8.88 1.9M
2023-05-10 8.50 8.65 8.46 8.60 1.3M
2023-05-09 8.67 8.69 8.48 8.49 2.1M
2023-05-08 8.68 8.74 8.54 8.66 1.6M
2023-05-05 8.67 8.70 8.57 8.69 1.4M
2023-05-04 8.56 8.68 8.46 8.67 2.5M
2023-04-28 8.06 8.56 8.06 8.56 2.9M
2023-04-27 8.00 8.16 7.99 8.07 1.1M
2023-04-26 7.90 8.11 7.90 8.06 1.3M
2023-04-25 8.12 8.15 7.79 7.91 1.1M
2023-04-24 8.00 8.15 7.84 8.08 2.0M
2023-04-21 8.27 8.34 7.97 7.97 2.0M
2023-04-20 8.33 8.34 8.14 8.27 1.7M
2023-04-19 8.40 8.41 8.28 8.31 1.1M
2023-04-18 8.49 8.50 8.30 8.38 1.8M
2023-04-17 8.60 8.60 8.46 8.52 1.1M
2023-04-14 8.54 8.69 8.54 8.57 1.1M
2023-04-13 8.67 8.68 8.51 8.59 1.9M
2023-04-12 8.67 8.75 8.61 8.66 1.7M
2023-04-11 8.68 8.77 8.64 8.67 1.3M
2023-04-10 8.91 8.97 8.68 8.71 2.0M
2023-04-07 8.85 8.97 8.81 8.92 1.3M
2023-04-06 8.94 8.95 8.81 8.84 2.0M
2023-04-04 8.93 8.98 8.84 8.92 2.7M
2023-04-03 8.61 8.93 8.55 8.93 2.8M
2023-03-31 8.55 8.67 8.42 8.59 2.4M
2023-03-30 8.70 8.75 8.42 8.51 2.7M
2023-03-29 8.85 8.90 8.61 8.66 2.4M
2023-03-28 8.99 8.99 8.82 8.85 1.7M
2023-03-27 9.13 9.14 8.81 8.93 3.3M
2023-03-24 9.20 9.23 9.11 9.12 2.1M
2023-03-23 9.39 9.39 9.16 9.21 2.7M
2023-03-22 9.30 9.44 9.27 9.38 3.6M
2023-03-21 9.31 9.33 9.14 9.29 2.0M
2023-03-20 9.28 9.39 9.15 9.25 1.8M
2023-03-17 9.23 9.42 9.13 9.27 3.1M
2023-03-16 9.28 9.29 9.08 9.14 2.2M
2023-03-15 9.29 9.48 9.18 9.32 2.3M
2023-03-14 9.34 9.37 9.10 9.19 2.5M
2023-03-13 9.12 9.40 9.05 9.37 2.5M
2023-03-10 9.24 9.26 9.05 9.12 2.0M
2023-03-09 9.42 9.42 9.19 9.22 1.6M
2023-03-08 9.18 9.45 9.17 9.35 1.9M
2023-03-07 9.35 9.43 9.17 9.21 2.2M
2023-03-06 9.40 9.49 9.30 9.33 2.0M
2023-03-03 9.39 9.49 9.27 9.44 2.2M
2023-03-02 9.40 9.49 9.33 9.39 2.2M
2023-03-01 9.40 9.40 9.27 9.39 2.8M
2023-02-28 9.18 9.45 9.18 9.43 3.7M
2023-02-27 9.18 9.30 9.17 9.21 1.9M
2023-02-24 9.05 9.28 9.01 9.20 3.0M
2023-02-23 9.02 9.14 8.99 9.05 2.1M
2023-02-22 8.96 9.03 8.89 9.01 1.3M
2023-02-21 8.99 9.04 8.91 8.97 1.6M
2023-02-20 8.95 8.99 8.80 8.99 1.4M
2023-02-17 8.84 9.19 8.84 8.95 2.2M
2023-02-16 9.10 9.16 8.76 8.83 2.6M
2023-02-15 9.19 9.19 9.02 9.06 1.5M
2023-02-14 9.21 9.22 9.08 9.10 1.6M
2023-02-13 9.14 9.26 9.14 9.19 2.0M
2023-02-10 9.09 9.26 9.06 9.15 2.3M
2023-02-09 9.06 9.16 9.03 9.09 1.7M
2023-02-08 9.14 9.14 9.05 9.07 1.4M
2023-02-07 9.07 9.14 9.05 9.08 1.3M
2023-02-06 8.99 9.19 8.94 9.07 2.7M
2023-02-03 9.12 9.13 8.93 8.99 2.4M
2023-02-02 9.06 9.22 9.04 9.12 3.5M
2023-02-01 8.94 9.07 8.91 9.04 2.9M
2023-01-31 8.90 8.99 8.83 8.93 2.4M
2023-01-30 8.97 8.99 8.86 8.95 3.4M
2023-01-20 8.92 8.93 8.81 8.84 2.0M
2023-01-19 8.78 8.96 8.71 8.93 3.6M
2023-01-18 8.49 8.97 8.46 8.83 6.3M
2023-01-17 8.57 8.60 8.48 8.49 1.8M
2023-01-16 8.46 8.57 8.45 8.57 1.5M
2023-01-13 8.60 8.60 8.45 8.50 1.7M
2023-01-12 8.51 8.58 8.46 8.55 1.6M
2023-01-11 8.64 8.66 8.49 8.49 2.2M
2023-01-10 8.73 8.73 8.57 8.59 2.7M
2023-01-09 8.73 8.78 8.62 8.70 2.9M
2023-01-06 8.94 9.00 8.71 8.73 4.3M
2023-01-05 9.05 9.05 8.80 8.88 5.1M
2023-01-04 8.92 9.10 8.87 9.00 6.3M
2023-01-03 8.98 9.04 8.87 8.96 6.9M