Shanghai Sheng Jian Environment Technology Co

603324
🏛️ china →
27.56
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 27.50 27.79 27.50 27.53 714.1K
09:35 27.53 27.59 27.41 27.46 239.7K
09:40 27.44 27.54 27.42 27.50 237.0K
09:45 27.48 27.54 27.44 27.44 140.1K
09:50 27.44 27.69 27.44 27.58 136.7K
09:55 27.58 27.58 27.43 27.50 132.9K
10:00 27.50 27.60 27.50 27.53 53.7K
10:05 27.53 27.53 27.43 27.43 107.8K
10:10 27.42 27.47 27.40 27.45 80.2K
10:15 27.45 27.46 27.35 27.37 85.3K
10:20 27.39 27.48 27.37 27.42 47.8K
10:25 27.41 27.47 27.40 27.43 31.6K
10:30 27.46 27.47 27.41 27.42 24.6K
10:35 27.40 27.44 27.39 27.40 28.3K
10:40 27.39 27.40 27.35 27.35 80.8K
10:45 27.35 27.42 27.35 27.39 74.5K
10:50 27.39 27.42 27.36 27.36 27.0K
10:55 27.36 27.41 27.34 27.34 41.0K
11:00 27.38 27.40 27.33 27.39 56.5K
11:05 27.41 27.41 27.39 27.41 31.0K
11:10 27.40 27.41 27.38 27.40 43.6K
11:15 27.40 27.41 27.36 27.36 20.8K
11:20 27.36 27.39 27.35 27.39 42.2K
11:25 27.40 27.41 27.39 27.40 19.3K
13:00 27.41 27.43 27.33 27.33 82.5K
13:05 27.33 27.35 27.25 27.25 57.7K
13:10 27.25 27.25 27.11 27.16 101.6K
13:15 27.14 27.25 27.14 27.20 84.9K
13:20 27.20 27.27 27.19 27.22 55.2K
13:25 27.23 27.23 27.16 27.18 41.8K
13:30 27.18 27.22 27.10 27.18 114.8K
13:35 27.19 27.25 27.18 27.20 42.1K
13:40 27.22 27.24 27.19 27.24 37.0K
13:45 27.24 27.30 27.20 27.26 87.8K
13:50 27.22 27.23 27.20 27.20 22.8K
13:55 27.19 27.28 27.19 27.28 22.0K
14:00 27.28 27.32 27.22 27.22 32.4K
14:05 27.21 27.26 27.21 27.23 65.5K
14:10 27.24 27.27 27.22 27.25 24.7K
14:15 27.25 27.26 27.22 27.26 31.1K
14:20 27.26 27.29 27.24 27.26 55.4K
14:25 27.26 27.34 27.26 27.30 35.7K
14:30 27.31 27.34 27.25 27.28 57.6K
14:35 27.27 27.28 27.22 27.23 42.6K
14:40 27.22 27.23 27.19 27.23 64.6K
14:45 27.23 27.23 27.19 27.22 30.5K
14:50 27.21 27.23 27.18 27.19 132.8K
14:55 27.19 27.24 27.19 27.23 44.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 27.23 28.10 27.01 27.56 4.3M
2025-09-25 27.62 27.79 27.10 27.23 3.9M
2025-09-24 26.92 28.18 26.72 27.81 6.4M
2025-09-23 26.40 27.16 25.58 27.07 4.4M
2025-09-22 26.51 26.64 26.08 26.40 2.0M
2025-09-19 26.04 26.65 25.95 26.40 3.2M
2025-09-18 25.84 26.82 25.75 26.11 4.7M
2025-09-17 25.64 26.04 25.50 25.82 2.1M
2025-09-16 25.46 25.58 25.30 25.58 1.4M
2025-09-15 25.44 26.06 25.44 25.46 1.7M
2025-09-12 25.58 25.63 25.30 25.45 2.1M
2025-09-11 25.11 25.67 24.79 25.63 2.6M
2025-09-10 25.28 25.44 25.12 25.15 1.3M
2025-09-09 25.81 25.84 25.26 25.28 1.6M
2025-09-08 25.50 26.00 25.32 25.92 1.9M
2025-09-05 25.06 25.53 25.03 25.49 1.5M
2025-09-04 25.43 25.65 24.71 25.11 2.3M
2025-09-03 25.75 26.10 25.25 25.41 2.6M
2025-09-02 26.58 26.63 25.50 25.68 3.3M
2025-09-01 26.21 27.86 26.09 26.63 4.3M
2025-08-29 27.12 27.13 26.14 26.20 3.7M
2025-08-28 26.63 27.36 26.16 27.12 7.2M
2025-08-27 27.90 28.52 27.58 27.63 6.0M
2025-08-26 27.75 28.25 27.52 27.91 3.3M
2025-08-25 27.86 28.07 27.54 27.85 3.7M
2025-08-22 27.39 27.89 27.32 27.70 3.7M
2025-08-21 27.77 28.02 27.23 27.47 2.7M
2025-08-20 27.60 27.79 27.39 27.77 2.4M
2025-08-19 27.83 27.86 27.40 27.78 2.8M
2025-08-18 27.70 28.28 27.62 27.99 3.7M
2025-08-15 27.04 27.61 26.94 27.50 3.0M
2025-08-14 27.40 27.83 26.89 26.90 3.4M
2025-08-13 27.78 28.15 27.55 27.61 3.7M
2025-08-12 27.69 27.94 27.25 27.77 3.8M
2025-08-11 27.04 27.69 27.04 27.59 2.9M
2025-08-08 27.56 27.65 27.03 27.18 2.8M
2025-08-07 27.45 27.87 27.20 27.48 4.0M
2025-08-06 26.93 27.49 26.86 27.44 3.6M
2025-08-05 26.95 27.35 26.85 27.10 2.9M
2025-08-04 26.54 26.92 26.28 26.90 2.2M
2025-08-01 26.33 27.50 26.22 26.90 3.8M
2025-07-31 26.48 26.89 26.15 26.35 2.5M
2025-07-30 26.99 26.99 26.37 26.60 2.5M
2025-07-29 26.91 27.22 26.72 26.98 2.9M
2025-07-28 26.98 27.17 26.68 26.94 2.3M
2025-07-25 27.25 27.25 26.76 26.98 3.5M
2025-07-24 26.52 27.97 26.30 27.38 6.9M
2025-07-23 25.93 26.90 25.81 26.51 3.8M
2025-07-22 26.20 26.29 26.04 26.08 1.8M
2025-07-21 26.01 26.25 25.95 26.17 1.7M
2025-07-18 26.28 26.45 25.91 26.15 2.0M
2025-07-17 26.15 26.29 25.84 26.26 2.1M
2025-07-16 26.62 26.79 26.15 26.19 2.9M
2025-07-15 26.67 27.16 25.82 26.76 4.7M
2025-07-14 26.40 26.88 26.22 26.75 3.2M
2025-07-11 26.17 26.96 25.98 26.69 6.9M
2025-07-10 25.85 26.10 25.51 26.00 3.5M
2025-07-09 25.55 26.20 25.49 25.75 4.4M
2025-07-08 25.11 27.48 25.11 26.03 7.2M
2025-07-07 24.77 25.04 24.75 25.03 0.9M
2025-07-04 25.12 25.24 24.83 24.92 1.5M
2025-07-03 25.20 25.57 25.01 25.40 1.7M
2025-07-02 25.48 25.53 25.00 25.17 2.0M
2025-07-01 25.37 26.20 25.19 25.54 4.6M
2025-06-30 25.20 25.66 25.00 25.40 2.6M
2025-06-27 24.92 25.25 24.88 24.97 2.0M
2025-06-26 24.55 25.71 24.49 24.96 4.2M
2025-06-25 24.46 24.77 24.29 24.63 1.5M
2025-06-24 23.94 24.44 23.88 24.43 1.3M
2025-06-23 23.30 24.00 23.17 23.93 1.3M
2025-06-20 23.41 23.79 23.20 23.43 1.3M
2025-06-19 23.60 23.80 23.18 23.22 1.0M
2025-06-18 23.55 23.67 23.33 23.61 0.7M
2025-06-17 23.80 23.86 23.51 23.55 0.8M
2025-06-16 23.46 23.85 23.46 23.75 0.9M
2025-06-13 24.24 24.45 23.43 23.45 1.8M
2025-06-12 24.88 24.88 24.22 24.29 1.0M
2025-06-11 24.21 24.53 24.17 24.32 0.8M
2025-06-10 24.66 24.76 24.00 24.13 1.2M
2025-06-09 24.39 24.69 24.31 24.62 1.0M
2025-06-06 24.43 24.50 24.24 24.39 0.9M
2025-06-05 24.30 24.60 24.14 24.45 1.3M
2025-06-04 23.92 24.34 23.92 24.30 1.0M
2025-06-03 23.81 24.10 23.81 23.97 0.9M
2025-05-30 24.63 24.63 24.00 24.10 1.3M
2025-05-29 24.10 24.90 24.09 24.63 2.0M
2025-05-28 24.12 24.32 24.04 24.16 1.0M
2025-05-27 24.12 24.26 23.93 24.11 1.0M
2025-05-26 24.23 24.95 23.93 24.21 1.6M
2025-05-23 24.27 24.33 23.90 23.94 1.0M
2025-05-22 24.50 24.74 24.00 24.03 1.0M
2025-05-21 24.58 24.68 24.31 24.49 1.1M
2025-05-20 24.40 24.65 24.28 24.58 1.0M
2025-05-19 24.08 24.60 23.76 24.39 1.5M
2025-05-16 23.64 24.29 23.64 23.93 0.9M
2025-05-15 23.88 24.10 23.70 23.84 1.5M
2025-05-14 24.46 24.59 24.10 24.30 1.0M
2025-05-13 24.80 24.84 24.35 24.46 1.2M
2025-05-12 24.50 24.61 24.31 24.59 1.1M
2025-05-09 24.64 24.69 24.17 24.26 1.2M
2025-05-08 24.56 24.84 24.48 24.67 1.4M
2025-05-07 24.40 24.73 24.33 24.69 2.1M
2025-05-06 23.80 24.36 23.80 24.36 1.6M
2025-04-30 23.37 23.85 23.36 23.62 1.3M
2025-04-29 22.65 23.29 22.65 23.20 1.2M
2025-04-28 23.29 23.29 22.78 22.85 1.3M
2025-04-25 23.13 23.63 23.00 23.39 1.6M
2025-04-24 23.81 23.88 23.00 23.12 2.3M
2025-04-23 23.96 24.15 23.84 24.09 1.4M
2025-04-22 23.66 23.98 23.63 23.90 1.1M
2025-04-21 23.60 23.90 23.37 23.87 1.0M
2025-04-18 24.00 24.09 23.52 23.65 1.6M
2025-04-17 23.75 24.45 23.51 23.99 2.5M
2025-04-16 23.91 24.03 23.41 23.80 1.3M
2025-04-15 24.10 24.33 23.80 24.16 2.0M
2025-04-14 24.01 24.39 23.74 24.19 3.2M
2025-04-11 23.01 24.28 23.01 23.78 3.2M
2025-04-10 23.72 24.24 23.45 23.45 3.2M
2025-04-09 22.39 23.60 21.22 23.35 3.1M
2025-04-08 23.50 24.11 22.13 23.50 3.8M
2025-04-07 24.90 25.28 23.98 23.98 2.6M
2025-04-03 26.68 27.45 26.10 26.64 3.2M
2025-04-02 27.71 27.71 26.77 27.09 3.7M
2025-04-01 26.59 27.63 26.42 27.31 3.8M
2025-03-31 25.85 26.87 25.85 26.70 2.9M
2025-03-28 27.18 27.51 26.27 26.30 4.0M
2025-03-27 25.90 27.00 25.42 26.69 4.3M
2025-03-26 25.53 26.07 25.52 25.90 1.5M
2025-03-25 25.70 26.35 25.51 25.69 2.1M
2025-03-24 27.11 27.11 25.30 25.90 3.4M
2025-03-21 27.50 27.79 26.95 27.11 2.6M
2025-03-20 27.76 28.08 27.49 27.71 2.9M
2025-03-19 28.20 28.42 27.80 27.85 4.2M
2025-03-18 27.70 28.66 27.68 28.32 8.3M
2025-03-17 26.88 29.40 26.73 28.54 12.0M
2025-03-14 26.25 26.78 25.98 26.73 1.7M
2025-03-13 26.70 26.73 25.97 26.22 2.2M
2025-03-12 27.03 27.05 26.69 26.75 1.7M
2025-03-11 26.70 27.05 26.65 26.95 1.7M
2025-03-10 26.93 27.48 26.84 26.96 1.8M
2025-03-07 27.33 27.35 26.84 26.96 2.0M
2025-03-06 27.39 27.53 27.25 27.32 2.7M
2025-03-05 27.46 27.69 26.97 27.38 2.5M
2025-03-04 26.81 27.56 26.75 27.47 2.8M
2025-03-03 27.60 28.03 27.06 27.12 3.8M
2025-02-28 27.30 28.29 26.70 27.79 6.1M
2025-02-27 27.33 27.77 26.69 27.50 3.6M
2025-02-26 27.30 27.55 27.29 27.47 2.2M
2025-02-25 27.47 27.79 27.21 27.33 2.5M
2025-02-24 28.33 28.33 27.60 27.77 3.5M
2025-02-21 27.60 28.53 27.28 28.33 5.9M
2025-02-20 27.30 27.96 26.75 27.59 4.1M
2025-02-19 26.75 27.59 26.72 27.35 3.6M
2025-02-18 26.60 27.95 26.45 27.08 4.7M
2025-02-17 26.22 27.18 26.00 26.78 2.7M
2025-02-14 26.22 26.44 26.00 26.15 1.4M
2025-02-13 26.82 26.86 26.28 26.33 1.8M
2025-02-12 26.55 26.77 26.41 26.75 1.8M
2025-02-11 26.65 26.93 26.30 26.65 2.0M
2025-02-10 26.27 26.66 26.13 26.65 1.9M
2025-02-07 26.39 26.67 26.00 26.29 2.4M
2025-02-06 25.45 26.39 25.45 26.38 1.8M
2025-02-05 25.33 25.80 25.33 25.61 1.4M
2025-01-27 25.70 25.80 25.00 25.13 1.1M
2025-01-24 25.25 25.52 25.19 25.50 1.1M
2025-01-23 25.53 25.82 25.25 25.25 1.7M
2025-01-22 25.54 25.63 25.14 25.23 1.2M
2025-01-21 25.78 25.90 25.24 25.64 1.3M
2025-01-20 25.70 25.94 25.45 25.59 1.7M
2025-01-17 24.82 25.73 24.82 25.70 2.5M
2025-01-16 25.38 25.45 24.80 25.02 1.2M
2025-01-15 25.58 25.58 24.95 25.10 1.2M
2025-01-14 24.41 25.44 24.25 25.44 2.0M
2025-01-13 23.90 24.31 23.70 24.20 1.0M
2025-01-10 24.66 25.29 24.25 24.25 1.6M
2025-01-09 24.75 25.11 24.57 24.81 1.0M
2025-01-08 25.00 25.05 24.12 24.78 1.4M
2025-01-07 24.38 25.09 24.29 25.07 1.6M
2025-01-06 24.38 24.69 24.01 24.38 1.5M
2025-01-03 25.01 25.35 24.41 24.42 1.9M
2025-01-02 25.62 26.00 24.75 25.09 2.2M