Shanghai Supezet Engineering Technology

688121
🏛️ china →
12.77
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
2022-12-30 24.06 24.87 23.72 24.44 2.3M
2022-12-29 23.39 24.99 23.25 24.10 3.3M
2022-12-28 23.71 23.88 23.38 23.52 0.9M
2022-12-27 23.99 24.50 23.25 23.62 2.0M
2022-12-26 23.48 24.12 23.27 23.87 1.4M
2022-12-23 24.50 24.50 23.28 23.28 1.8M
2022-12-22 23.90 24.60 23.21 24.00 2.7M
2022-12-21 23.88 24.88 23.10 24.00 3.6M
2022-12-20 23.59 24.17 23.19 23.30 1.6M
2022-12-19 23.95 24.48 23.16 23.60 3.2M
2022-12-16 24.53 25.08 23.59 24.04 3.2M
2022-12-15 23.95 25.25 23.95 24.83 4.4M
2022-12-14 23.59 24.85 23.04 24.20 5.4M
2022-12-13 23.75 23.99 22.70 23.33 4.6M
2022-12-12 23.61 24.69 23.00 23.63 5.4M
2022-12-09 23.70 24.38 23.18 23.80 8.4M
2022-12-08 19.43 23.18 19.43 22.99 11.4M
2022-12-07 18.40 19.87 18.19 19.48 5.4M
2022-12-06 19.32 19.32 18.38 18.39 1.8M
2022-12-05 19.52 19.78 19.02 19.13 2.1M
2022-12-02 18.21 19.67 18.01 19.51 3.3M
2022-12-01 18.40 18.65 17.71 18.29 3.1M
2022-11-30 18.31 18.59 18.08 18.11 1.5M
2022-11-29 18.46 18.56 18.09 18.31 1.4M
2022-11-28 18.15 18.75 18.00 18.46 1.4M
2022-11-25 18.63 18.88 18.38 18.43 0.9M
2022-11-24 18.79 19.06 18.62 18.75 1.0M
2022-11-23 19.78 19.78 18.55 18.85 1.7M
2022-11-22 19.23 19.59 18.77 19.34 2.7M
2022-11-21 18.17 19.33 18.16 19.19 2.9M
2022-11-18 18.40 18.95 18.06 18.24 3.2M
2022-11-17 19.30 19.40 18.54 18.85 2.4M
2022-11-16 19.37 20.44 19.36 19.44 4.1M
2022-11-15 18.96 19.86 18.85 19.37 2.9M
2022-11-14 20.00 20.00 18.57 19.03 3.4M
2022-11-11 20.99 21.50 19.90 19.96 4.9M
2022-11-10 19.40 21.24 19.35 20.77 6.9M
2022-11-09 19.12 19.79 17.90 19.72 6.7M
2022-11-08 18.55 19.98 18.45 19.16 8.0M
2022-11-07 19.64 19.64 17.91 18.10 6.3M
2022-11-04 16.77 17.12 16.58 16.95 1.4M
2022-11-03 16.64 16.77 16.32 16.66 1.1M
2022-11-02 16.31 16.68 16.13 16.51 1.0M
2022-11-01 15.70 16.37 15.30 16.29 1.2M
2022-10-31 15.50 15.93 14.92 15.49 1.3M
2022-10-28 16.40 16.50 15.28 15.46 0.7M
2022-10-27 16.56 16.88 16.28 16.54 0.9M
2022-10-26 15.89 16.50 15.78 16.50 0.9M
2022-10-25 15.63 15.95 15.33 15.73 0.4M
2022-10-24 16.44 16.59 15.77 15.82 0.7M
2022-10-21 16.22 16.52 16.14 16.36 0.4M
2022-10-20 16.39 16.59 16.10 16.29 0.5M
2022-10-19 16.60 16.73 16.38 16.40 0.4M
2022-10-18 16.97 16.98 16.64 16.71 0.7M
2022-10-17 16.60 16.96 16.06 16.84 0.9M
2022-10-14 15.79 16.58 15.79 16.50 1.1M
2022-10-13 15.68 16.12 15.68 15.74 0.6M
2022-10-12 15.18 15.94 14.90 15.76 0.4M
2022-10-11 15.00 15.18 14.82 15.12 0.4M
2022-10-10 15.60 15.66 14.91 15.00 0.4M
2022-09-30 15.78 15.78 15.41 15.50 0.4M
2022-09-29 16.21 16.23 15.75 15.78 0.4M
2022-09-28 16.10 16.72 15.88 15.91 0.8M
2022-09-27 15.71 16.35 15.71 16.35 0.8M
2022-09-26 16.20 16.21 15.46 15.56 1.0M
2022-09-23 16.88 17.00 16.21 16.21 1.0M
2022-09-22 16.47 17.05 16.47 16.84 0.7M
2022-09-21 16.94 16.94 16.44 16.70 0.6M
2022-09-20 16.44 17.03 16.31 16.99 0.8M
2022-09-19 16.57 16.90 16.22 16.28 0.8M
2022-09-16 16.94 17.14 16.66 16.73 1.1M
2022-09-15 17.08 17.29 16.80 17.02 1.0M
2022-09-14 17.04 17.27 16.80 17.08 1.4M
2022-09-13 17.35 17.58 17.04 17.07 1.4M
2022-09-09 17.10 17.38 16.97 17.21 1.2M
2022-09-08 17.33 17.62 16.96 17.10 2.4M
2022-09-07 17.97 18.14 17.55 17.68 2.1M
2022-09-06 18.80 19.27 17.90 17.97 2.8M
2022-09-05 18.69 19.66 18.61 18.87 0.8M
2022-09-02 18.49 18.75 18.36 18.62 0.6M
2022-09-01 19.06 19.43 18.36 18.49 1.1M
2022-08-31 19.53 20.53 18.98 19.25 2.0M
2022-08-30 18.64 20.80 18.60 19.76 2.4M
2022-08-29 18.42 18.62 18.03 18.31 0.3M
2022-08-26 18.78 18.98 18.34 18.46 0.6M
2022-08-25 19.08 19.08 18.26 18.65 0.7M
2022-08-24 20.10 20.10 18.66 18.70 0.9M
2022-08-23 20.29 20.41 19.82 19.92 0.7M
2022-08-22 20.13 20.57 20.08 20.29 0.5M
2022-08-19 21.16 21.33 20.38 20.47 0.7M
2022-08-18 21.35 21.41 20.67 21.12 0.7M
2022-08-17 21.48 21.48 21.03 21.31 0.5M
2022-08-16 20.98 21.66 20.65 21.28 0.8M
2022-08-15 20.95 21.34 20.62 20.85 0.6M
2022-08-12 21.90 21.95 21.04 21.10 1.0M
2022-08-11 21.30 21.94 21.30 21.79 1.0M
2022-08-10 21.35 21.58 20.91 21.18 1.5M
2022-08-09 20.95 21.76 20.84 21.13 1.4M
2022-08-08 20.74 21.20 20.70 20.95 0.7M
2022-08-05 20.34 20.90 20.21 20.78 0.5M
2022-08-04 20.61 20.61 20.04 20.28 0.7M
2022-08-03 20.38 20.91 20.00 20.25 0.7M
2022-08-02 20.44 20.66 19.71 20.35 1.0M
2022-08-01 20.25 20.71 19.99 20.54 0.9M
2022-07-29 21.33 21.33 20.20 20.28 1.0M
2022-07-28 21.20 21.45 20.99 21.09 0.7M
2022-07-27 21.12 21.35 20.67 21.25 0.5M
2022-07-26 21.18 21.33 20.06 21.07 1.0M
2022-07-25 21.49 21.74 20.99 21.09 0.5M
2022-07-22 22.20 22.59 21.00 21.31 1.1M
2022-07-21 22.09 22.32 21.82 22.00 0.4M
2022-07-20 21.83 22.17 21.37 22.14 0.4M
2022-07-19 21.83 21.98 21.36 21.55 0.4M
2022-07-18 22.02 22.33 21.43 21.48 1.1M
2022-07-15 22.99 23.48 21.82 21.88 1.5M
2022-07-14 23.10 23.98 22.46 23.14 1.5M
2022-07-13 23.17 23.84 23.00 23.10 0.5M
2022-07-12 23.36 23.36 22.60 23.08 0.5M
2022-07-11 23.48 23.68 22.56 23.13 0.8M
2022-07-08 23.19 23.69 23.06 23.10 0.5M
2022-07-07 23.55 23.67 22.78 23.13 1.1M
2022-07-06 24.36 24.73 23.11 23.40 1.1M
2022-07-05 24.54 25.63 23.94 24.19 1.0M
2022-07-04 25.28 25.49 24.54 24.79 1.0M
2022-07-01 24.31 26.31 24.30 25.39 1.6M
2022-06-30 25.15 25.63 23.92 24.31 1.9M
2022-06-29 26.11 26.36 25.01 25.02 1.4M
2022-06-28 26.03 26.77 25.49 26.25 1.7M
2022-06-27 25.97 27.28 25.72 26.03 2.5M
2022-06-24 26.01 26.24 25.40 25.95 1.8M
2022-06-23 24.49 26.40 24.08 25.69 2.7M
2022-06-22 24.81 25.38 23.99 24.07 1.7M
2022-06-21 25.50 25.80 23.96 25.06 2.7M
2022-06-20 23.30 26.47 23.20 25.70 5.2M
2022-06-17 19.71 22.77 19.54 22.60 2.7M
2022-06-16 19.71 20.33 19.50 19.93 0.9M
2022-06-15 19.79 20.66 19.76 19.85 0.8M
2022-06-14 19.91 20.05 19.10 19.90 0.7M
2022-06-13 20.31 20.48 19.92 20.06 0.6M
2022-06-10 19.90 20.53 19.80 20.33 0.6M
2022-06-09 20.31 21.00 20.00 20.01 0.6M
2022-06-08 22.00 22.00 20.26 20.52 1.0M
2022-06-07 21.17 22.10 21.02 21.40 1.3M
2022-06-06 20.30 21.70 20.30 21.23 1.7M
2022-06-02 18.83 20.65 18.71 20.30 1.6M
2022-06-01 18.42 19.10 18.40 18.83 0.9M
2022-05-31 17.79 18.70 17.24 18.40 0.6M
2022-05-30 17.50 17.66 17.13 17.59 0.3M
2022-05-27 17.70 17.91 17.34 17.43 0.3M
2022-05-26 17.36 17.66 16.99 17.58 0.3M
2022-05-25 17.21 17.55 17.20 17.36 0.4M
2022-05-24 18.61 18.79 17.40 17.41 0.8M
2022-05-23 18.31 18.74 18.12 18.59 0.6M
2022-05-20 18.17 18.54 18.17 18.39 0.5M
2022-05-19 18.18 18.37 17.86 18.23 0.4M
2022-05-18 18.27 18.54 18.03 18.32 0.3M
2022-05-17 18.27 18.48 18.03 18.28 0.3M
2022-05-16 18.31 18.92 18.07 18.20 0.6M
2022-05-13 18.67 18.82 18.22 18.32 0.6M
2022-05-12 18.31 18.82 17.80 18.34 0.8M
2022-05-11 17.25 18.98 17.20 18.40 1.4M
2022-05-10 16.81 17.55 16.50 17.25 0.7M
2022-05-09 17.09 17.45 16.86 16.97 0.6M
2022-05-06 17.17 17.58 16.89 17.05 0.6M
2022-05-05 16.34 17.55 16.34 17.28 1.2M
2022-04-29 16.63 16.97 15.29 16.87 2.9M
2022-04-28 17.96 17.96 16.61 16.95 1.0M
2022-04-27 17.35 18.01 16.72 17.96 1.0M
2022-04-26 18.48 18.59 17.31 17.40 0.9M
2022-04-25 19.50 19.50 18.33 18.44 1.3M
2022-04-22 20.35 20.35 19.40 19.52 0.6M
2022-04-21 21.29 21.29 20.00 20.17 0.9M
2022-04-20 21.97 21.97 21.04 21.23 0.8M
2022-04-19 21.94 22.44 21.60 21.99 0.6M
2022-04-18 21.75 22.64 21.03 21.94 0.8M
2022-04-15 22.08 22.13 21.42 21.70 0.7M
2022-04-14 22.10 22.50 21.80 22.40 0.7M
2022-04-13 22.58 22.80 21.91 22.07 0.5M
2022-04-12 22.80 22.80 21.88 22.58 0.9M
2022-04-11 23.90 23.90 22.13 22.64 1.0M
2022-04-08 24.80 24.93 23.73 23.90 1.1M
2022-04-07 24.18 26.15 24.18 24.92 1.3M
2022-04-06 23.87 24.24 23.59 24.18 0.6M
2022-04-01 23.78 24.30 23.40 23.87 0.7M
2022-03-31 24.12 24.12 23.65 23.87 0.6M
2022-03-30 23.35 24.18 23.26 24.13 0.9M
2022-03-29 24.30 24.76 23.09 23.10 1.6M
2022-03-28 25.01 25.01 24.08 24.36 0.6M
2022-03-25 25.06 25.27 24.51 24.76 0.5M
2022-03-24 25.79 25.83 25.05 25.05 0.6M
2022-03-23 25.39 26.00 25.06 25.86 0.7M
2022-03-22 24.68 25.52 24.62 25.25 0.5M
2022-03-21 25.73 25.73 24.53 25.09 0.7M
2022-03-18 24.30 25.39 24.30 24.99 0.5M
2022-03-17 24.64 25.48 24.50 24.93 0.9M
2022-03-16 23.53 24.63 22.88 24.35 1.2M
2022-03-15 24.56 24.56 22.80 22.85 0.8M
2022-03-14 24.79 25.18 24.28 24.41 0.6M
2022-03-11 24.81 25.73 24.45 25.42 0.9M
2022-03-10 25.86 26.53 25.03 25.22 1.3M
2022-03-09 26.46 26.49 23.80 25.08 2.6M
2022-03-08 26.48 26.99 25.60 26.10 1.8M
2022-03-07 29.09 29.34 26.08 26.88 2.6M
2022-03-04 30.72 31.05 29.44 29.59 1.3M
2022-03-03 31.04 32.30 30.63 31.08 1.5M
2022-03-02 32.58 32.60 30.49 31.04 1.1M
2022-03-01 31.28 32.30 30.88 31.96 1.6M
2022-02-28 29.72 33.38 29.30 31.16 2.0M
2022-02-25 27.68 28.80 27.68 28.66 0.5M
2022-02-24 28.79 28.88 27.27 27.62 0.8M
2022-02-23 27.80 29.10 27.61 28.61 0.4M
2022-02-22 28.60 28.88 27.96 27.96 0.6M
2022-02-21 29.43 29.62 28.54 29.02 0.8M
2022-02-18 29.45 30.00 29.06 30.00 0.3M
2022-02-17 29.92 30.25 29.56 29.78 0.2M
2022-02-16 29.77 30.18 29.25 29.86 0.4M
2022-02-15 28.68 29.59 27.91 29.47 0.4M
2022-02-14 28.97 28.97 28.03 28.36 0.3M
2022-02-11 30.13 30.13 28.52 28.53 0.7M
2022-02-10 30.51 30.80 29.68 30.00 0.8M
2022-02-09 31.28 31.30 30.41 30.88 0.4M
2022-02-08 30.52 31.35 30.36 30.75 0.3M
2022-02-07 30.88 31.72 30.66 30.82 0.2M
2022-01-28 30.56 31.20 29.80 30.80 0.6M
2022-01-27 31.49 31.49 29.47 30.56 1.1M
2022-01-26 28.22 31.20 28.22 30.66 1.1M
2022-01-25 31.60 32.17 29.03 29.58 1.4M
2022-01-24 32.58 33.33 31.20 32.26 1.2M
2022-01-21 32.25 33.54 31.70 32.26 1.3M
2022-01-20 32.10 34.78 31.40 32.55 3.4M
2022-01-19 33.45 33.48 32.00 32.50 0.5M
2022-01-18 33.55 33.61 32.40 33.20 1.1M
2022-01-17 33.43 34.20 33.28 33.36 0.9M
2022-01-14 34.49 34.85 33.63 33.67 1.1M
2022-01-13 36.21 36.21 33.82 34.35 1.5M
2022-01-12 36.20 37.16 35.97 36.11 0.5M
2022-01-11 36.84 37.39 36.06 36.59 0.8M
2022-01-10 36.41 38.02 36.01 36.79 1.6M
2022-01-07 37.21 37.45 35.50 37.11 1.8M
2022-01-06 36.10 37.85 36.00 37.33 1.3M
2022-01-05 37.35 37.54 34.71 36.05 2.3M
2022-01-04 38.45 38.47 36.85 37.48 1.2M