Shanghai Sk A

002278
🏛️ china →
9.40
Last Update: 2025-09-29
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 5.80 5.85 5.77 5.83 3.2M
2021-12-30 5.79 5.86 5.77 5.82 4.3M
2021-12-29 5.61 5.99 5.56 5.79 10.9M
2021-12-28 5.73 5.89 5.58 5.59 7.2M
2021-12-27 5.67 5.75 5.65 5.73 2.0M
2021-12-24 5.76 5.76 5.67 5.67 3.1M
2021-12-23 5.86 5.87 5.75 5.76 4.2M
2021-12-22 5.88 5.94 5.82 5.87 5.0M
2021-12-21 5.78 5.90 5.75 5.88 5.9M
2021-12-20 5.68 5.80 5.65 5.80 4.2M
2021-12-17 5.79 5.83 5.67 5.71 4.2M
2021-12-16 5.70 5.78 5.68 5.77 3.7M
2021-12-15 5.70 5.78 5.64 5.70 4.3M
2021-12-14 5.77 5.85 5.69 5.70 3.2M
2021-12-13 5.72 5.78 5.70 5.77 3.6M
2021-12-10 5.72 5.74 5.65 5.72 2.1M
2021-12-09 5.70 5.73 5.65 5.68 2.3M
2021-12-08 5.70 5.73 5.63 5.72 1.6M
2021-12-07 5.68 5.71 5.62 5.68 3.1M
2021-12-06 5.71 5.76 5.67 5.68 3.2M
2021-12-03 5.82 5.90 5.71 5.75 5.5M
2021-12-02 5.62 5.83 5.60 5.79 7.5M
2021-12-01 5.53 5.63 5.49 5.63 3.2M
2021-11-30 5.48 5.59 5.45 5.55 2.9M
2021-11-29 5.50 5.53 5.43 5.45 3.1M
2021-11-26 5.65 5.65 5.53 5.58 1.8M
2021-11-25 5.57 5.66 5.52 5.61 2.2M
2021-11-24 5.63 5.63 5.56 5.57 2.2M
2021-11-23 5.69 5.70 5.58 5.61 3.1M
2021-11-22 5.65 5.76 5.64 5.68 4.2M
2021-11-19 5.64 5.70 5.58 5.68 3.0M
2021-11-18 5.64 5.70 5.60 5.65 3.4M
2021-11-17 5.53 5.77 5.47 5.67 5.8M
2021-11-16 5.41 5.90 5.37 5.57 10.1M
2021-11-15 5.38 5.42 5.31 5.41 3.2M
2021-11-12 5.43 5.43 5.32 5.36 2.8M
2021-11-11 5.41 5.45 5.38 5.41 3.6M
2021-11-10 5.38 5.42 5.33 5.41 2.2M
2021-11-09 5.42 5.45 5.34 5.35 2.1M
2021-11-08 5.37 5.45 5.22 5.42 2.2M
2021-11-05 5.46 5.46 5.31 5.33 2.8M
2021-11-04 5.41 5.57 5.37 5.46 3.9M
2021-11-03 5.07 5.56 5.07 5.50 4.1M
2021-11-02 5.61 5.65 5.29 5.38 5.3M
2021-11-01 5.58 5.68 5.58 5.59 3.2M
2021-10-29 5.61 5.76 5.61 5.75 2.2M
2021-10-28 5.73 5.74 5.62 5.64 2.9M
2021-10-27 5.89 5.96 5.66 5.77 4.2M
2021-10-26 6.09 6.09 5.82 5.85 4.1M
2021-10-25 6.14 6.14 5.90 5.95 2.9M
2021-10-22 6.02 6.08 5.93 5.97 3.4M
2021-10-21 6.05 6.10 6.00 6.02 2.4M
2021-10-20 6.15 6.15 6.02 6.03 2.2M
2021-10-19 6.10 6.20 6.10 6.15 2.1M
2021-10-18 6.01 6.20 6.00 6.16 3.9M
2021-10-15 6.11 6.15 6.00 6.01 2.9M
2021-10-14 6.10 6.13 6.02 6.12 2.4M
2021-10-13 6.23 6.23 6.01 6.12 4.0M
2021-10-12 6.28 6.41 6.10 6.21 5.0M
2021-10-11 6.32 6.38 6.17 6.28 4.7M
2021-10-08 6.18 6.35 6.18 6.32 5.6M
2021-09-30 6.00 6.15 6.00 6.08 3.3M
2021-09-29 6.24 6.25 6.00 6.01 6.3M
2021-09-28 6.14 6.32 6.09 6.30 5.3M
2021-09-27 6.27 6.30 5.93 6.14 10.3M
2021-09-24 6.40 6.43 6.27 6.27 6.0M
2021-09-23 6.48 6.49 6.29 6.38 6.8M
2021-09-22 6.28 6.44 6.23 6.43 6.2M
2021-09-17 6.55 6.55 6.20 6.35 11.9M
2021-09-16 6.78 6.87 6.54 6.57 12.3M
2021-09-15 6.63 6.90 6.58 6.68 14.5M
2021-09-14 6.77 6.93 6.70 6.73 12.1M
2021-09-13 6.65 6.83 6.55 6.73 9.5M
2021-09-10 6.81 6.87 6.51 6.65 16.2M
2021-09-09 6.62 7.10 6.55 6.85 23.0M
2021-09-08 6.50 6.63 6.46 6.60 10.3M
2021-09-07 6.47 6.51 6.41 6.49 7.2M
2021-09-06 6.45 6.48 6.40 6.47 6.7M
2021-09-03 6.24 6.53 6.23 6.48 12.3M
2021-09-02 6.27 6.32 6.19 6.25 4.6M
2021-09-01 6.39 6.39 6.21 6.27 6.3M
2021-08-31 6.25 6.40 6.19 6.36 5.1M
2021-08-30 6.39 6.43 6.24 6.27 5.0M
2021-08-27 6.28 6.42 6.15 6.38 6.8M
2021-08-26 6.36 6.40 6.28 6.31 8.6M
2021-08-25 6.51 6.51 6.35 6.36 8.0M
2021-08-24 6.44 6.50 6.39 6.49 4.7M
2021-08-23 6.24 6.48 6.24 6.44 5.7M
2021-08-20 6.20 6.25 6.14 6.24 3.3M
2021-08-19 6.30 6.44 6.22 6.26 4.0M
2021-08-18 6.13 6.38 6.08 6.36 5.0M
2021-08-17 6.26 6.29 6.07 6.11 4.9M
2021-08-16 6.37 6.46 6.20 6.26 5.2M
2021-08-13 6.50 6.51 6.36 6.39 4.2M
2021-08-12 6.38 6.53 6.36 6.50 4.8M
2021-08-11 6.42 6.47 6.35 6.40 4.4M
2021-08-10 6.30 6.44 6.23 6.42 8.4M
2021-08-09 6.19 6.32 6.13 6.31 6.6M
2021-08-06 6.13 6.20 6.02 6.20 4.5M
2021-08-05 6.32 6.33 6.14 6.18 6.5M
2021-08-04 6.44 6.51 6.22 6.31 9.5M
2021-08-03 6.46 6.57 6.41 6.47 4.9M
2021-08-02 6.50 6.55 6.40 6.47 4.8M
2021-07-30 6.32 6.53 6.31 6.49 6.0M
2021-07-29 6.47 6.47 6.27 6.32 4.7M
2021-07-28 6.48 6.55 6.25 6.33 5.3M
2021-07-27 6.41 6.55 6.40 6.45 7.0M
2021-07-26 6.28 6.68 6.25 6.47 15.0M
2021-07-23 6.12 6.24 6.10 6.18 3.4M
2021-07-22 6.19 6.22 6.11 6.17 4.0M
2021-07-21 6.26 6.29 6.15 6.18 3.5M
2021-07-20 6.15 6.27 6.10 6.25 4.0M
2021-07-19 6.16 6.27 6.03 6.19 4.0M
2021-07-16 6.08 6.19 6.03 6.15 4.6M
2021-07-15 6.10 6.10 5.99 6.08 2.1M
2021-07-14 6.18 6.18 6.04 6.10 3.9M
2021-07-13 6.00 6.13 5.95 6.08 5.9M
2021-07-12 5.83 6.00 5.83 5.99 2.7M
2021-07-09 5.79 5.87 5.77 5.82 1.8M
2021-07-08 5.82 5.85 5.77 5.79 1.9M
2021-07-07 5.87 5.94 5.82 5.82 2.1M
2021-07-06 5.92 5.93 5.82 5.87 1.4M
2021-07-05 5.87 5.94 5.83 5.92 1.2M
2021-07-02 5.79 5.88 5.77 5.87 1.2M
2021-07-01 5.92 5.92 5.70 5.81 1.9M
2021-06-30 5.93 5.98 5.88 5.92 1.5M
2021-06-29 5.89 6.01 5.81 5.93 2.1M
2021-06-28 5.97 5.97 5.76 5.87 3.3M
2021-06-25 6.03 6.03 5.92 5.93 1.8M
2021-06-24 6.05 6.07 5.98 6.06 1.7M
2021-06-23 6.20 6.23 6.06 6.08 1.9M
2021-06-22 5.95 6.35 5.95 6.19 5.1M
2021-06-21 5.90 6.01 5.85 5.99 2.2M
2021-06-18 5.89 6.01 5.84 5.90 2.4M
2021-06-17 6.01 6.01 5.80 5.89 3.1M
2021-06-16 6.04 6.10 5.94 6.00 1.3M
2021-06-15 6.16 6.19 6.00 6.03 1.4M
2021-06-11 6.14 6.20 6.09 6.16 1.9M
2021-06-10 6.20 6.20 6.09 6.10 2.0M
2021-06-09 6.26 6.27 6.15 6.20 1.5M
2021-06-08 6.19 6.22 6.12 6.22 1.2M
2021-06-07 6.20 6.23 6.05 6.19 1.8M
2021-06-04 6.13 6.32 6.13 6.18 1.3M
2021-06-03 6.18 6.27 6.12 6.22 1.8M
2021-06-02 6.31 6.34 6.17 6.22 1.7M
2021-06-01 6.19 6.36 6.15 6.28 2.4M
2021-05-31 6.17 6.21 5.97 6.19 3.3M
2021-05-28 6.28 6.31 6.14 6.15 2.5M
2021-05-27 6.29 6.33 6.21 6.25 2.3M
2021-05-26 6.32 6.42 6.24 6.29 2.8M
2021-05-25 6.42 6.46 6.31 6.34 1.5M
2021-05-24 6.54 6.54 6.34 6.36 2.7M
2021-05-21 6.24 6.62 6.23 6.52 5.1M
2021-05-20 6.39 6.44 6.21 6.24 2.1M
2021-05-19 6.48 6.49 6.35 6.35 1.8M
2021-05-18 6.64 6.64 6.43 6.46 2.5M
2021-05-17 6.38 6.78 6.30 6.64 6.9M
2021-05-14 6.39 6.45 6.30 6.43 2.1M
2021-05-13 6.31 6.46 6.31 6.39 2.0M
2021-05-12 6.48 6.48 6.34 6.40 1.7M
2021-05-11 6.43 6.47 6.33 6.44 1.5M
2021-05-10 6.38 6.43 6.29 6.43 2.0M
2021-05-07 6.22 6.44 6.20 6.39 3.7M
2021-05-06 6.19 6.29 6.09 6.22 2.7M
2021-04-30 6.08 6.15 6.07 6.09 1.0M
2021-04-29 6.15 6.16 6.09 6.09 1.1M
2021-04-28 6.23 6.23 6.12 6.15 1.3M
2021-04-27 6.18 6.24 6.11 6.23 1.5M
2021-04-26 6.18 6.22 6.11 6.20 1.1M
2021-04-23 6.18 6.20 6.10 6.15 1.5M
2021-04-22 6.15 6.22 6.15 6.20 1.7M
2021-04-21 6.18 6.22 6.10 6.12 1.1M
2021-04-20 6.11 6.22 6.08 6.18 2.4M
2021-04-19 6.17 6.26 6.12 6.13 2.8M
2021-04-16 6.06 6.24 5.95 6.17 3.9M
2021-04-15 5.87 6.11 5.85 6.05 3.2M
2021-04-14 5.82 5.90 5.73 5.87 1.4M
2021-04-13 5.88 5.90 5.80 5.82 0.9M
2021-04-12 5.91 5.93 5.85 5.88 1.0M
2021-04-09 5.91 5.98 5.88 5.91 1.1M
2021-04-08 6.03 6.10 5.91 5.94 1.8M
2021-04-07 6.11 6.20 6.00 6.02 1.6M
2021-04-06 5.98 6.20 5.96 6.12 4.6M
2021-04-02 5.94 5.97 5.87 5.96 0.9M
2021-04-01 5.95 5.97 5.89 5.94 0.8M
2021-03-31 5.87 5.99 5.83 5.96 1.9M
2021-03-30 5.92 5.95 5.87 5.90 1.4M
2021-03-29 5.82 5.99 5.82 5.91 1.6M
2021-03-26 5.79 5.87 5.76 5.82 0.7M
2021-03-25 5.89 5.89 5.77 5.79 0.8M
2021-03-24 5.88 5.94 5.81 5.86 1.0M
2021-03-23 5.90 6.00 5.82 5.88 1.9M
2021-03-22 5.88 5.98 5.87 5.90 1.5M
2021-03-19 5.96 6.01 5.88 5.89 2.1M
2021-03-18 5.94 6.02 5.90 5.97 2.2M
2021-03-17 6.04 6.08 5.93 5.97 2.3M
2021-03-16 6.09 6.15 6.04 6.06 2.2M
2021-03-15 6.29 6.30 6.04 6.10 3.4M
2021-03-12 5.92 6.35 5.87 6.26 6.6M
2021-03-11 5.80 5.95 5.72 5.94 2.1M
2021-03-10 5.87 5.89 5.73 5.74 1.8M
2021-03-09 6.08 6.09 5.80 5.88 2.7M
2021-03-08 6.18 6.19 5.95 6.00 3.2M
2021-03-05 6.10 6.24 6.10 6.14 2.7M
2021-03-04 6.12 6.30 6.12 6.14 3.7M
2021-03-03 5.95 6.33 5.87 6.22 6.9M
2021-03-02 5.84 5.94 5.71 5.78 2.0M
2021-03-01 5.61 5.89 5.58 5.89 3.1M
2021-02-26 5.70 5.75 5.59 5.66 1.3M
2021-02-25 5.67 5.81 5.66 5.70 1.5M
2021-02-24 5.71 5.77 5.64 5.67 1.5M
2021-02-23 5.79 5.87 5.66 5.72 1.8M
2021-02-22 5.59 5.86 5.58 5.79 4.3M
2021-02-19 5.55 5.65 5.40 5.64 3.2M
2021-02-18 5.80 5.80 5.42 5.54 3.2M
2021-02-10 5.39 5.51 5.36 5.42 1.1M
2021-02-09 5.63 5.63 5.30 5.44 2.0M
2021-02-08 5.15 5.50 5.14 5.42 3.2M
2021-02-05 5.07 5.20 5.00 5.13 2.0M
2021-02-04 5.12 5.12 4.91 5.05 3.5M
2021-02-03 5.36 5.40 5.09 5.12 2.5M
2021-02-02 5.37 5.42 5.28 5.34 0.9M
2021-02-01 5.40 5.48 5.31 5.35 1.4M
2021-01-29 5.63 5.63 5.28 5.41 2.9M
2021-01-28 5.65 5.67 5.52 5.52 2.1M
2021-01-27 5.76 5.82 5.58 5.70 1.8M
2021-01-26 5.92 5.92 5.72 5.75 2.2M
2021-01-25 6.04 6.04 5.88 5.92 2.7M
2021-01-22 6.16 6.19 5.99 6.05 3.3M
2021-01-21 6.20 6.25 6.15 6.18 2.5M
2021-01-20 6.15 6.34 6.15 6.20 1.3M
2021-01-19 6.24 6.40 6.15 6.20 1.8M
2021-01-18 6.35 6.47 6.17 6.20 3.1M
2021-01-15 6.03 6.47 6.00 6.37 3.6M
2021-01-14 6.08 6.12 5.97 6.01 2.6M
2021-01-13 6.65 6.65 6.05 6.11 5.3M
2021-01-12 6.68 6.68 6.35 6.43 4.3M
2021-01-11 6.48 6.72 6.32 6.58 5.6M
2021-01-08 6.41 6.70 6.19 6.48 4.1M
2021-01-07 6.46 6.62 6.20 6.32 6.3M
2021-01-06 6.55 6.86 6.53 6.63 4.3M
2021-01-05 6.68 6.72 6.52 6.55 3.8M
2021-01-04 6.82 6.86 6.67 6.73 4.2M