Shanghai Sinyang Semiconductor

300236
🏛️ china →
62.60
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
2023-12-29 34.82 35.32 34.80 35.22 2.0M
2023-12-28 34.46 35.28 34.10 34.85 2.7M
2023-12-27 34.02 34.70 33.80 34.39 2.0M
2023-12-26 35.64 35.99 34.09 34.17 3.0M
2023-12-25 34.44 34.97 34.30 34.61 1.2M
2023-12-22 34.87 35.06 34.40 34.54 1.8M
2023-12-21 34.54 35.07 34.11 34.87 2.0M
2023-12-20 35.35 35.55 34.83 34.85 1.7M
2023-12-19 34.88 35.50 34.56 35.20 1.7M
2023-12-18 35.20 35.26 34.50 34.70 1.8M
2023-12-15 35.85 36.03 35.29 35.40 1.9M
2023-12-14 36.67 36.70 35.80 35.82 2.0M
2023-12-13 37.00 37.03 36.26 36.26 2.5M
2023-12-12 37.00 37.54 36.74 37.16 4.7M
2023-12-11 35.80 36.61 35.43 36.55 2.5M
2023-12-08 35.81 36.39 35.58 35.75 2.3M
2023-12-07 35.88 36.08 35.58 35.82 1.5M
2023-12-06 36.01 36.40 35.97 36.01 1.3M
2023-12-05 36.80 36.99 36.11 36.12 2.1M
2023-12-04 37.10 37.61 36.75 37.10 2.8M
2023-12-01 36.47 36.97 36.22 36.83 1.7M
2023-11-30 37.10 37.30 36.31 36.58 1.9M
2023-11-29 37.22 37.64 37.02 37.14 1.9M
2023-11-28 37.35 37.68 36.86 37.33 2.2M
2023-11-27 36.59 37.69 36.50 37.39 2.7M
2023-11-24 37.59 37.90 36.76 36.80 2.8M
2023-11-23 37.15 37.83 37.15 37.70 2.2M
2023-11-22 37.87 38.20 37.39 37.44 3.5M
2023-11-21 38.88 39.00 37.86 37.91 4.5M
2023-11-20 38.52 39.52 38.47 39.00 5.9M
2023-11-17 38.10 38.90 37.96 38.40 3.9M
2023-11-16 38.25 38.66 37.97 38.14 3.4M
2023-11-15 39.20 39.31 38.48 38.52 3.0M
2023-11-14 38.89 39.20 38.60 38.93 3.2M
2023-11-13 39.07 39.45 38.86 39.10 3.9M
2023-11-10 39.11 39.89 38.90 39.07 4.8M
2023-11-09 40.00 40.21 39.10 39.29 7.0M
2023-11-08 38.85 40.55 38.50 39.50 9.7M
2023-11-07 37.86 39.98 37.85 39.10 11.3M
2023-11-06 37.50 37.76 36.80 37.65 5.1M
2023-11-03 35.66 37.00 35.63 36.61 3.9M
2023-11-02 36.27 36.80 35.62 35.65 2.1M
2023-11-01 36.55 36.77 36.25 36.34 2.3M
2023-10-31 37.01 37.50 36.34 36.66 3.9M
2023-10-30 35.52 36.95 35.50 36.57 5.6M
2023-10-27 34.90 36.35 34.32 36.05 5.0M
2023-10-26 34.90 34.99 34.15 34.84 2.1M
2023-10-25 35.20 35.80 34.67 34.96 2.9M
2023-10-24 33.97 35.19 33.73 34.81 2.9M
2023-10-23 34.50 34.79 33.60 33.86 1.9M
2023-10-20 35.50 36.10 34.74 34.80 2.7M
2023-10-19 35.32 36.88 35.22 35.80 3.8M
2023-10-18 35.80 36.69 35.50 35.50 2.1M
2023-10-17 35.93 36.26 35.55 36.10 1.9M
2023-10-16 37.00 37.19 35.75 35.90 3.4M
2023-10-13 36.61 37.21 36.53 37.10 3.2M
2023-10-12 37.13 37.28 36.29 36.86 3.5M
2023-10-11 36.51 37.20 36.31 37.05 3.9M
2023-10-10 36.45 37.18 36.40 36.62 3.3M
2023-10-09 36.39 36.81 36.11 36.34 2.8M
2023-09-28 35.85 36.77 35.77 36.39 3.8M
2023-09-27 36.02 36.37 35.78 35.78 2.0M
2023-09-26 36.04 36.49 35.60 36.09 2.7M
2023-09-25 36.41 36.85 36.02 36.25 3.2M
2023-09-22 36.18 36.50 35.60 36.42 3.2M
2023-09-21 36.01 36.38 35.86 36.13 2.5M
2023-09-20 37.08 37.19 36.00 36.03 3.0M
2023-09-19 37.52 37.61 36.60 36.89 3.2M
2023-09-18 38.10 38.16 37.41 37.48 4.0M
2023-09-15 38.75 38.82 37.89 38.28 4.5M
2023-09-14 38.75 38.91 37.75 38.39 5.6M
2023-09-13 38.60 39.60 38.30 39.20 6.7M
2023-09-12 38.85 39.63 38.70 39.04 6.5M
2023-09-11 39.02 40.63 38.81 39.41 11.5M
2023-09-08 39.14 40.91 39.00 39.63 12.4M
2023-09-07 39.40 40.55 39.02 39.26 11.4M
2023-09-06 36.69 41.10 36.50 40.01 18.2M
2023-09-05 36.69 37.96 36.52 36.80 7.6M
2023-09-04 36.00 36.72 35.68 36.72 3.4M
2023-09-01 36.37 36.64 35.70 35.92 4.3M
2023-08-31 35.05 37.95 35.05 36.93 8.4M
2023-08-30 35.01 36.00 34.92 35.33 3.6M
2023-08-29 33.01 34.94 33.01 34.72 3.6M
2023-08-28 35.58 35.70 33.08 33.16 3.2M
2023-08-25 33.72 34.44 32.85 33.05 2.8M
2023-08-24 33.32 34.09 33.18 33.75 1.8M
2023-08-23 33.98 33.98 33.13 33.15 1.2M
2023-08-22 33.81 34.07 33.11 33.97 2.1M
2023-08-21 33.85 34.41 33.30 33.64 1.5M
2023-08-18 34.58 34.64 33.82 33.82 1.3M
2023-08-17 33.67 34.46 33.43 34.33 2.1M
2023-08-16 34.06 34.68 33.67 33.67 2.0M
2023-08-15 35.03 35.15 34.04 34.38 2.0M
2023-08-14 35.00 35.36 34.34 35.04 2.1M
2023-08-11 36.39 36.39 35.15 35.18 2.3M
2023-08-10 36.30 36.55 36.03 36.16 1.1M
2023-08-09 36.54 36.64 36.00 36.32 1.2M
2023-08-08 37.18 37.20 36.20 36.42 2.0M
2023-08-07 37.32 37.57 36.83 36.94 1.5M
2023-08-04 37.36 38.10 37.03 37.32 2.2M
2023-08-03 37.18 37.40 36.85 36.94 1.5M
2023-08-02 37.05 37.77 37.05 37.35 1.8M
2023-08-01 37.00 37.62 36.96 37.31 1.9M
2023-07-31 36.82 37.31 36.71 37.11 1.9M
2023-07-28 36.33 36.94 36.11 36.82 2.5M
2023-07-27 37.99 38.16 36.37 36.78 3.2M
2023-07-26 38.43 38.43 37.90 37.99 1.3M
2023-07-25 38.08 38.36 37.87 38.22 1.7M
2023-07-24 37.84 38.33 37.31 37.66 1.6M
2023-07-21 37.62 38.15 37.62 37.85 1.6M
2023-07-20 38.26 38.49 37.70 37.88 2.4M
2023-07-19 38.23 38.70 37.82 38.05 3.2M
2023-07-18 39.30 40.15 38.23 38.45 5.0M
2023-07-17 40.52 40.80 39.01 39.39 6.8M
2023-07-14 38.83 41.48 38.74 40.95 9.0M
2023-07-13 38.08 39.10 37.98 38.75 3.3M
2023-07-12 39.05 39.35 37.75 37.77 3.6M
2023-07-11 38.29 39.17 38.27 39.15 2.3M
2023-07-10 38.52 38.68 38.00 38.30 1.9M
2023-07-07 39.47 39.75 38.44 38.47 3.0M
2023-07-06 39.50 40.17 39.29 39.62 2.2M
2023-07-05 40.00 40.26 39.63 39.66 2.3M
2023-07-04 39.58 40.55 39.50 40.11 3.1M
2023-07-03 39.83 40.70 39.50 39.65 4.3M
2023-06-30 38.41 40.00 38.40 39.65 3.4M
2023-06-29 38.30 39.25 38.30 38.71 2.3M
2023-06-28 39.30 39.36 37.60 38.56 5.2M
2023-06-27 39.60 40.39 39.44 39.44 3.3M
2023-06-26 39.80 40.45 39.30 39.75 3.9M
2023-06-21 41.90 42.28 40.48 40.48 5.8M
2023-06-20 41.81 42.49 41.32 42.47 8.3M
2023-06-19 41.15 42.37 41.03 41.94 8.2M
2023-06-16 40.51 40.97 40.12 40.64 3.0M
2023-06-15 40.95 41.19 40.20 40.25 3.9M
2023-06-14 40.80 41.28 40.63 40.92 3.4M
2023-06-13 40.50 41.14 39.80 41.02 4.6M
2023-06-12 40.20 40.80 40.00 40.18 3.5M
2023-06-09 39.60 40.09 39.01 40.06 4.3M
2023-06-08 40.01 40.20 38.48 39.30 5.2M
2023-06-07 40.20 40.56 39.89 40.31 3.1M
2023-06-06 40.85 41.33 40.12 40.20 4.3M
2023-06-05 40.87 41.80 40.87 41.10 4.4M
2023-06-02 41.59 41.97 40.84 40.87 5.8M
2023-06-01 41.76 42.20 41.48 41.81 5.9M
2023-05-31 41.86 42.83 41.25 42.40 7.5M
2023-05-30 41.97 42.09 41.03 41.99 7.9M
2023-05-29 43.20 43.94 42.33 42.57 12.5M
2023-05-26 41.36 43.22 41.25 43.20 14.9M
2023-05-25 41.90 42.32 40.67 41.21 9.9M
2023-05-24 39.35 43.23 39.35 42.24 17.9M
2023-05-23 40.45 40.84 39.12 39.53 5.3M
2023-05-22 41.30 41.50 40.30 40.72 8.1M
2023-05-19 38.40 41.30 38.28 40.75 10.8M
2023-05-18 38.28 38.97 38.23 38.38 4.0M
2023-05-17 38.06 39.12 38.00 38.54 3.9M
2023-05-16 39.24 39.24 37.90 38.29 5.8M
2023-05-15 38.00 39.20 37.59 39.20 5.1M
2023-05-12 38.55 40.76 38.22 38.30 7.9M
2023-05-11 38.93 39.59 38.00 38.77 5.0M
2023-05-10 38.80 39.40 37.79 38.26 5.9M
2023-05-09 40.80 41.45 39.24 39.24 8.0M
2023-05-08 40.65 41.79 39.70 40.88 7.8M
2023-05-05 41.27 42.78 41.08 41.63 11.1M
2023-05-04 41.23 42.36 41.00 41.45 8.1M
2023-04-28 39.92 42.96 39.92 41.96 14.4M
2023-04-27 37.90 42.12 37.66 40.48 15.2M
2023-04-26 36.75 37.78 36.21 36.62 5.1M
2023-04-25 38.15 38.40 37.07 37.27 5.0M
2023-04-24 38.00 38.98 37.50 37.84 5.2M
2023-04-21 41.25 41.25 38.02 38.10 9.5M
2023-04-20 40.17 41.11 40.08 40.95 6.0M
2023-04-19 40.66 41.66 40.39 40.63 7.7M
2023-04-18 40.73 41.15 40.14 40.59 6.3M
2023-04-17 41.88 42.89 41.14 41.26 8.3M
2023-04-14 39.90 42.00 39.03 41.84 12.5M
2023-04-13 40.60 40.70 39.41 39.60 8.1M
2023-04-12 40.87 41.29 40.20 41.00 7.1M
2023-04-11 40.98 41.80 40.31 41.05 7.9M
2023-04-10 41.69 42.81 40.47 41.00 11.4M
2023-04-07 42.90 43.10 41.33 41.77 12.6M
2023-04-06 40.50 44.14 40.36 42.86 20.9M
2023-04-04 39.23 42.00 39.21 41.11 21.3M
2023-04-03 39.10 39.93 38.62 39.65 13.3M
2023-03-31 37.81 38.87 37.80 38.55 7.2M
2023-03-30 37.81 39.30 37.81 38.15 8.6M
2023-03-29 36.68 38.17 36.61 37.71 8.8M
2023-03-28 38.20 38.40 36.56 36.77 12.0M
2023-03-27 39.10 41.00 38.26 38.43 18.6M
2023-03-24 37.70 38.50 37.00 38.05 8.1M
2023-03-23 37.10 37.83 36.86 37.74 8.9M
2023-03-22 37.61 37.72 36.27 37.05 6.8M
2023-03-21 37.25 38.19 36.75 37.38 8.9M
2023-03-20 38.72 39.60 37.68 37.71 11.6M
2023-03-17 38.01 38.98 37.48 38.68 10.6M
2023-03-16 37.30 38.73 37.22 37.41 7.7M
2023-03-15 38.00 39.89 37.20 38.16 13.6M
2023-03-14 36.23 38.09 35.56 38.01 14.4M
2023-03-13 36.36 37.88 36.16 36.64 10.7M
2023-03-10 38.00 38.20 36.62 36.65 15.0M
2023-03-09 34.93 40.13 34.80 38.61 22.2M
2023-03-08 32.73 35.22 32.73 34.60 5.8M
2023-03-07 34.09 34.38 33.16 33.16 2.5M
2023-03-06 33.57 34.26 33.48 34.09 2.5M
2023-03-03 33.86 34.20 33.36 33.57 2.7M
2023-03-02 33.55 33.82 33.25 33.33 1.7M
2023-03-01 33.45 33.80 33.33 33.55 1.9M
2023-02-28 33.90 34.14 33.13 33.44 1.7M
2023-02-27 33.70 34.07 33.61 33.71 1.6M
2023-02-24 33.98 34.45 33.72 33.96 2.3M
2023-02-23 33.98 34.24 33.60 33.87 2.1M
2023-02-22 33.90 34.35 33.60 34.14 2.0M
2023-02-21 34.37 34.94 33.90 34.15 2.4M
2023-02-20 34.02 34.49 33.44 34.37 3.3M
2023-02-17 35.08 35.42 33.99 34.00 4.6M
2023-02-16 35.66 36.98 34.79 35.01 7.8M
2023-02-15 35.00 36.33 34.90 35.91 7.5M
2023-02-14 34.24 35.28 34.10 34.20 3.5M
2023-02-13 33.87 34.35 33.79 34.25 2.8M
2023-02-10 34.42 34.76 33.70 33.85 3.7M
2023-02-09 32.99 34.47 32.90 34.42 6.1M
2023-02-08 32.91 33.24 32.67 33.00 2.9M
2023-02-07 32.58 33.05 32.36 32.88 2.5M
2023-02-06 32.61 32.96 32.38 32.59 2.4M
2023-02-03 32.44 32.88 32.13 32.80 3.3M
2023-02-02 31.90 33.19 31.88 32.44 5.2M
2023-02-01 30.69 32.09 30.60 31.82 6.2M
2023-01-31 30.57 30.97 30.37 30.58 2.0M
2023-01-30 31.04 31.19 30.64 30.73 3.6M
2023-01-20 30.22 30.64 30.10 30.27 1.7M
2023-01-19 29.89 30.34 29.63 30.21 2.4M
2023-01-18 30.10 30.10 29.60 29.79 1.8M
2023-01-17 29.18 30.57 29.06 29.86 4.6M
2023-01-16 28.20 29.36 28.20 29.16 3.1M
2023-01-13 28.37 28.70 28.12 28.35 1.3M
2023-01-12 28.35 28.78 28.20 28.43 1.3M
2023-01-11 28.68 29.58 28.42 28.45 2.5M
2023-01-10 28.68 28.97 28.56 28.68 1.8M
2023-01-09 28.80 29.00 28.57 28.61 1.4M
2023-01-06 28.62 28.95 28.45 28.65 1.9M
2023-01-05 28.45 28.75 28.35 28.62 1.4M
2023-01-04 28.75 29.28 28.31 28.45 1.7M
2023-01-03 27.95 28.66 27.70 28.55 1.4M