Shanghai Smith Adhesive

603683
🏛️ china →
34.20
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
2021-12-31 11.17 11.74 11.08 11.48 4.8M
2021-12-30 11.12 11.23 11.01 11.08 2.0M
2021-12-29 11.02 11.33 10.84 11.13 3.2M
2021-12-28 11.00 11.06 10.83 10.92 2.5M
2021-12-27 11.09 11.23 10.44 11.01 4.2M
2021-12-24 11.88 11.95 11.17 11.18 5.8M
2021-12-23 11.98 12.46 11.74 11.86 6.5M
2021-12-22 11.48 11.84 11.39 11.79 4.3M
2021-12-21 11.18 11.50 11.10 11.50 2.8M
2021-12-20 11.59 11.60 11.25 11.28 3.0M
2021-12-17 11.58 11.74 11.45 11.60 3.3M
2021-12-16 11.68 11.83 11.59 11.66 3.7M
2021-12-15 11.88 12.08 11.73 11.79 4.4M
2021-12-14 11.93 12.08 11.79 11.94 4.4M
2021-12-13 12.25 12.25 11.73 12.05 6.5M
2021-12-10 11.49 12.47 11.25 12.09 12.1M
2021-12-09 11.73 11.79 11.38 11.49 4.6M
2021-12-08 11.50 11.82 11.19 11.65 6.4M
2021-12-07 12.58 12.63 11.26 11.50 11.3M
2021-12-06 13.01 13.04 12.47 12.51 8.2M
2021-12-03 13.23 13.30 12.21 12.92 15.0M
2021-12-02 13.08 13.69 12.84 13.53 13.7M
2021-12-01 13.17 13.57 12.91 13.17 8.8M
2021-11-30 13.21 13.56 12.98 13.22 11.1M
2021-11-29 12.69 13.46 12.58 13.32 18.4M
2021-11-26 12.14 13.09 11.68 13.09 14.9M
2021-11-25 12.28 12.45 11.79 11.90 7.9M
2021-11-24 12.48 12.60 12.23 12.43 8.4M
2021-11-23 12.62 12.62 12.13 12.52 14.9M
2021-11-22 11.47 12.48 11.25 12.48 16.1M
2021-11-19 11.27 11.57 11.23 11.35 5.8M
2021-11-18 11.80 12.04 11.32 11.38 8.5M
2021-11-17 11.72 12.05 11.47 11.91 6.3M
2021-11-16 11.95 12.05 11.42 11.86 8.1M
2021-11-15 12.80 12.80 11.82 12.12 12.9M
2021-11-12 12.47 12.49 11.75 12.45 14.5M
2021-11-11 12.96 13.69 12.26 12.28 18.9M
2021-11-10 11.92 13.00 11.88 13.00 7.4M
2021-11-09 11.83 11.90 11.18 11.82 8.2M
2021-11-08 11.32 11.76 11.07 11.52 9.6M
2021-11-05 12.82 12.88 11.71 11.71 20.5M
2021-11-04 11.85 13.01 11.83 13.01 20.3M
2021-11-03 12.07 12.13 11.58 11.83 8.8M
2021-11-02 12.81 12.81 11.67 11.92 14.5M
2021-11-01 12.10 13.10 12.04 12.76 14.2M
2021-10-29 12.78 13.49 12.33 12.76 18.4M
2021-10-28 12.78 13.55 12.47 13.55 27.9M
2021-10-27 12.17 12.32 11.57 12.32 10.1M
2021-10-26 10.13 11.20 10.10 11.20 12.3M
2021-10-25 9.88 10.78 8.82 10.18 15.6M
2021-10-22 9.47 9.87 9.36 9.80 4.3M
2021-10-21 9.61 9.74 9.50 9.50 3.4M
2021-10-20 9.41 9.88 9.41 9.61 3.5M
2021-10-19 9.52 9.72 9.38 9.43 2.0M
2021-10-18 9.60 9.60 9.29 9.54 1.4M
2021-10-15 9.56 9.63 9.29 9.48 2.1M
2021-10-14 9.40 9.65 9.21 9.54 2.8M
2021-10-13 9.09 9.52 9.06 9.36 2.3M
2021-10-12 9.53 9.55 9.00 9.08 2.8M
2021-10-11 9.33 9.61 9.17 9.57 3.1M
2021-10-08 9.51 9.57 9.25 9.33 1.8M
2021-09-30 9.05 9.50 9.05 9.45 2.1M
2021-09-29 9.49 9.57 9.10 9.13 2.4M
2021-09-28 9.45 9.51 9.30 9.48 1.6M
2021-09-27 9.68 9.81 9.17 9.43 2.8M
2021-09-24 10.23 10.23 9.59 9.70 3.8M
2021-09-23 10.28 10.42 10.13 10.23 3.7M
2021-09-22 10.75 10.75 10.00 10.19 4.7M
2021-09-17 10.56 11.13 10.31 10.88 4.6M
2021-09-16 10.81 11.46 10.64 10.67 5.0M
2021-09-15 10.43 11.03 10.38 10.80 3.8M
2021-09-14 10.83 10.93 10.37 10.43 3.6M
2021-09-13 10.54 10.82 10.44 10.82 2.9M
2021-09-10 11.25 11.25 10.58 10.68 5.0M
2021-09-09 11.38 11.49 10.98 11.15 3.7M
2021-09-08 11.87 11.91 11.25 11.43 5.0M
2021-09-07 11.88 12.06 11.50 11.82 6.3M
2021-09-06 11.15 12.02 10.97 11.92 11.1M
2021-09-03 11.58 11.77 10.90 10.98 5.6M
2021-09-02 11.70 11.70 11.13 11.57 6.0M
2021-09-01 11.43 11.95 11.10 11.67 7.6M
2021-08-31 11.43 11.44 11.08 11.43 4.9M
2021-08-30 11.35 11.68 11.26 11.44 5.8M
2021-08-27 11.69 12.00 11.42 11.60 6.3M
2021-08-26 12.72 12.92 11.75 11.75 5.3M
2021-08-25 12.50 12.63 12.09 12.42 4.7M
2021-08-24 12.57 12.75 12.25 12.39 6.6M
2021-08-23 12.83 12.99 12.45 12.75 9.9M
2021-08-20 12.20 12.83 11.60 12.71 9.0M
2021-08-19 12.97 13.02 12.49 12.78 5.0M
2021-08-18 12.92 13.21 12.33 12.73 7.5M
2021-08-17 12.42 13.08 12.36 12.60 8.1M
2021-08-16 12.92 13.62 12.39 12.50 7.9M
2021-08-13 12.83 13.66 12.25 13.28 12.6M
2021-08-12 12.83 13.28 12.25 12.67 14.4M
2021-08-11 11.62 12.53 11.18 12.53 11.4M
2021-08-10 11.03 11.70 10.65 11.39 14.5M
2021-08-09 11.50 11.63 10.41 10.82 17.7M
2021-08-06 11.54 12.04 11.25 11.55 19.6M
2021-08-05 10.58 11.55 10.08 11.55 22.6M
2021-08-04 10.29 11.03 10.02 10.50 25.2M
2021-08-03 8.98 10.41 8.98 10.41 27.9M
2021-08-02 9.53 9.53 9.07 9.46 27.0M
2021-07-30 8.23 8.67 8.14 8.67 10.5M
2021-07-29 7.23 7.88 7.23 7.88 5.8M
2021-07-28 7.40 7.40 7.04 7.16 2.0M
2021-07-27 7.35 7.63 7.31 7.41 2.9M
2021-07-26 7.53 7.54 7.21 7.33 2.5M
2021-07-23 7.69 7.74 7.49 7.53 3.5M
2021-07-22 7.77 7.78 7.60 7.73 2.2M
2021-07-21 7.73 7.81 7.71 7.78 1.6M
2021-07-20 7.68 7.73 7.63 7.73 1.4M
2021-07-19 7.83 7.88 7.69 7.76 1.9M
2021-07-16 7.89 8.00 7.88 7.88 1.8M
2021-07-15 8.01 8.01 7.83 7.89 2.1M
2021-07-14 7.99 8.13 7.94 8.02 3.1M
2021-07-13 7.92 7.99 7.87 7.98 2.6M
2021-07-12 7.79 8.03 7.79 7.93 3.4M
2021-07-09 7.74 7.78 7.67 7.78 1.7M
2021-07-08 7.84 7.90 7.67 7.70 2.8M
2021-07-07 7.86 7.90 7.79 7.84 1.4M
2021-07-06 7.69 7.88 7.65 7.86 2.4M
2021-07-05 7.65 7.73 7.63 7.73 1.8M
2021-07-02 7.78 7.83 7.62 7.64 2.3M
2021-07-01 7.88 7.93 7.78 7.78 2.0M
2021-06-30 7.84 7.90 7.80 7.83 1.6M
2021-06-29 8.00 8.00 7.82 7.83 3.0M
2021-06-28 8.08 8.10 7.97 8.00 4.0M
2021-06-25 8.13 8.29 7.95 8.13 4.4M
2021-06-24 8.23 8.25 8.11 8.12 2.2M
2021-06-23 8.28 8.32 8.15 8.23 3.4M
2021-06-22 7.97 8.28 7.93 8.28 4.8M
2021-06-21 8.07 8.07 7.87 8.00 4.1M
2021-06-18 8.13 8.17 8.03 8.08 2.7M
2021-06-17 8.16 8.24 8.07 8.13 2.3M
2021-06-16 8.40 8.40 8.17 8.20 2.7M
2021-06-15 8.39 8.55 8.29 8.33 3.8M
2021-06-11 8.28 8.39 8.26 8.38 3.5M
2021-06-10 8.29 8.32 8.18 8.28 2.2M
2021-06-09 8.25 8.34 8.18 8.28 1.9M
2021-06-08 8.24 8.29 8.14 8.23 2.1M
2021-06-07 8.23 8.31 8.15 8.24 1.9M
2021-06-04 8.36 8.36 8.16 8.23 3.1M
2021-06-03 8.20 8.49 8.13 8.35 3.3M
2021-06-02 8.35 8.39 8.17 8.20 3.7M
2021-06-01 8.49 8.50 8.29 8.34 5.1M
2021-05-31 8.54 8.55 8.34 8.49 3.1M
2021-05-28 8.59 8.64 8.40 8.47 4.2M
2021-05-27 8.42 8.71 8.38 8.61 6.2M
2021-05-26 8.57 8.93 8.42 8.42 11.7M
2021-05-25 8.24 8.40 8.16 8.40 3.0M
2021-05-24 8.30 8.38 8.12 8.15 2.8M
2021-05-21 8.31 8.38 8.24 8.29 1.5M
2021-05-20 8.30 8.35 8.18 8.28 2.4M
2021-05-19 8.39 8.39 8.26 8.27 1.9M
2021-05-18 8.39 8.42 8.21 8.40 2.0M
2021-05-17 8.52 8.57 8.28 8.33 2.8M
2021-05-14 8.43 8.54 8.36 8.52 2.4M
2021-05-13 8.68 8.74 8.41 8.45 3.2M
2021-05-12 8.41 8.72 8.38 8.65 5.2M
2021-05-11 8.23 8.48 8.17 8.41 5.0M
2021-05-10 8.37 8.37 8.17 8.24 4.3M
2021-05-07 8.49 8.50 8.32 8.36 4.0M
2021-05-06 8.74 8.74 8.41 8.45 4.5M
2021-04-30 8.97 9.07 8.66 8.68 4.3M
2021-04-29 9.03 9.10 8.76 8.96 5.3M
2021-04-28 9.38 9.38 9.05 9.13 3.4M
2021-04-27 9.25 9.45 9.08 9.29 3.9M
2021-04-26 9.55 9.61 9.23 9.33 4.9M
2021-04-23 9.81 9.82 9.44 9.54 4.6M
2021-04-22 9.83 10.05 9.74 9.86 5.3M
2021-04-21 9.86 10.10 9.74 9.80 7.7M
2021-04-20 10.59 10.65 9.87 9.96 12.0M
2021-04-19 11.41 11.43 10.42 10.48 11.2M
2021-04-16 11.29 11.70 11.29 11.49 5.6M
2021-04-15 11.35 11.67 11.26 11.46 5.3M
2021-04-14 11.43 11.74 10.85 11.28 9.6M
2021-04-13 11.49 11.85 11.43 11.48 6.7M
2021-04-12 11.10 11.70 11.09 11.55 6.0M
2021-04-09 11.01 11.30 10.92 11.20 5.5M
2021-04-08 11.00 11.08 10.79 10.94 4.4M
2021-04-07 10.35 10.95 10.28 10.89 5.2M
2021-04-06 9.69 10.37 9.55 10.26 5.6M
2021-04-02 9.78 9.78 9.42 9.71 3.2M
2021-04-01 10.01 10.01 9.67 9.69 3.3M
2021-03-31 9.79 10.04 9.78 9.96 3.3M
2021-03-30 9.77 9.85 9.69 9.82 2.5M
2021-03-29 9.76 9.88 9.66 9.80 4.0M
2021-03-26 9.33 9.76 9.25 9.76 6.1M
2021-03-25 9.33 9.38 9.08 9.19 3.2M
2021-03-24 9.32 9.45 9.20 9.32 2.9M
2021-03-23 9.20 9.52 9.20 9.30 3.6M
2021-03-22 9.17 9.36 9.17 9.29 4.0M
2021-03-19 8.80 9.45 8.57 9.29 5.7M
2021-03-18 8.71 8.77 8.63 8.68 1.4M
2021-03-17 8.93 8.96 8.60 8.80 1.5M
2021-03-16 8.97 9.01 8.64 8.74 2.4M
2021-03-15 8.71 9.02 8.53 8.79 2.6M
2021-03-12 8.69 8.71 8.45 8.65 1.5M
2021-03-11 8.66 8.78 8.59 8.68 2.3M
2021-03-10 8.89 9.10 8.63 8.67 2.0M
2021-03-09 9.26 9.26 8.71 8.84 4.5M
2021-03-08 9.27 9.51 9.19 9.26 2.3M
2021-03-05 9.38 9.60 9.24 9.27 3.3M
2021-03-04 9.19 9.63 9.12 9.39 5.0M
2021-03-03 8.84 9.42 8.71 9.37 5.6M
2021-03-02 8.87 8.98 8.64 8.85 5.2M
2021-03-01 9.07 9.30 8.88 8.89 6.5M
2021-02-26 8.68 9.23 8.57 9.17 7.0M
2021-02-25 8.82 9.10 8.73 8.89 5.3M
2021-02-24 8.45 8.90 8.40 8.79 5.9M
2021-02-23 8.34 8.72 8.27 8.50 5.3M
2021-02-22 8.52 8.68 8.42 8.42 5.5M
2021-02-19 8.23 8.47 8.07 8.41 5.2M
2021-02-18 7.94 8.21 7.94 8.13 3.3M
2021-02-10 7.76 8.02 7.74 7.91 3.4M
2021-02-09 7.26 7.95 7.20 7.85 4.7M
2021-02-08 7.12 7.47 6.91 7.33 3.2M
2021-02-05 7.24 7.38 7.02 7.11 2.2M
2021-02-04 7.61 7.62 7.14 7.19 2.5M
2021-02-03 7.82 7.85 7.50 7.60 3.2M
2021-02-02 7.90 7.96 7.77 7.82 3.4M
2021-02-01 7.86 8.07 7.74 7.85 3.1M
2021-01-29 7.76 8.00 7.68 7.86 2.9M
2021-01-28 7.98 8.01 7.75 7.75 3.8M
2021-01-27 7.88 8.27 7.68 8.13 5.4M
2021-01-26 7.95 8.01 7.80 7.86 2.7M
2021-01-25 8.15 8.15 7.79 7.91 4.4M
2021-01-22 8.22 8.30 7.99 8.02 5.5M
2021-01-21 8.72 8.72 8.21 8.36 9.4M
2021-01-20 8.33 8.92 8.26 8.76 11.4M
2021-01-19 8.69 8.69 8.11 8.14 10.6M
2021-01-18 7.68 7.97 7.57 7.96 3.7M
2021-01-15 7.20 7.62 7.09 7.56 3.2M
2021-01-14 6.82 7.26 6.66 7.24 3.2M
2021-01-13 6.91 6.96 6.58 6.83 2.2M
2021-01-12 6.80 6.99 6.74 6.91 1.8M
2021-01-11 7.21 7.21 6.79 6.88 2.7M
2021-01-08 7.11 7.27 6.85 7.11 2.0M
2021-01-07 7.23 7.38 7.17 7.20 2.0M
2021-01-06 7.59 7.59 7.29 7.42 2.2M
2021-01-05 7.69 7.73 7.47 7.59 2.1M
2021-01-04 7.62 7.74 7.55 7.69 1.8M