Shanghai Tianchen

600620
🏛️ china →
6.20
Last Update: 2025-09-30
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 9.25 9.31 9.20 9.22 2.3M
2021-12-30 9.18 9.31 9.07 9.28 3.1M
2021-12-29 9.30 9.34 9.12 9.17 2.8M
2021-12-28 9.37 9.40 9.27 9.30 2.0M
2021-12-27 9.41 9.55 9.30 9.34 2.1M
2021-12-24 9.55 9.68 9.40 9.45 2.9M
2021-12-23 9.63 9.68 9.51 9.59 2.6M
2021-12-22 9.58 9.70 9.52 9.59 2.1M
2021-12-21 9.59 9.74 9.51 9.58 3.3M
2021-12-20 9.85 9.85 9.54 9.54 4.5M
2021-12-17 10.03 10.09 9.81 9.85 6.4M
2021-12-16 9.81 10.15 9.80 9.97 7.3M
2021-12-15 9.75 9.96 9.72 9.85 4.8M
2021-12-14 9.80 10.06 9.71 9.76 7.6M
2021-12-13 9.86 9.89 9.75 9.83 3.1M
2021-12-10 9.50 9.85 9.47 9.81 5.0M
2021-12-09 9.51 9.65 9.45 9.57 3.5M
2021-12-08 9.60 9.79 9.41 9.55 7.0M
2021-12-07 9.03 9.53 9.03 9.48 7.9M
2021-12-06 8.99 9.17 8.79 9.00 5.9M
2021-12-03 8.69 8.98 8.57 8.83 5.8M
2021-12-02 8.71 8.71 8.40 8.57 4.1M
2021-12-01 8.59 8.78 8.55 8.68 4.0M
2021-11-30 8.52 8.65 8.52 8.56 1.4M
2021-11-29 8.56 8.72 8.50 8.56 2.4M
2021-11-26 8.61 8.63 8.49 8.56 1.4M
2021-11-25 8.74 8.75 8.58 8.61 2.4M
2021-11-24 8.65 8.70 8.55 8.66 2.3M
2021-11-23 8.74 8.79 8.60 8.61 2.1M
2021-11-22 8.57 8.82 8.46 8.77 4.4M
2021-11-19 8.56 8.80 8.45 8.62 5.6M
2021-11-18 8.54 8.84 8.35 8.63 8.2M
2021-11-17 9.31 9.33 8.47 8.55 15.0M
2021-11-16 9.39 9.59 9.32 9.33 5.9M
2021-11-15 9.33 9.56 9.32 9.38 4.0M
2021-11-12 9.31 9.43 9.24 9.32 3.4M
2021-11-11 9.47 9.52 9.26 9.30 3.2M
2021-11-10 9.50 9.82 9.41 9.47 6.4M
2021-11-09 9.19 9.66 9.15 9.54 6.1M
2021-11-08 9.13 9.56 9.13 9.21 3.2M
2021-11-05 9.44 9.44 9.13 9.13 2.1M
2021-11-04 9.43 9.58 9.29 9.34 2.7M
2021-11-03 9.46 9.64 9.35 9.48 2.4M
2021-11-02 9.28 9.58 9.18 9.47 5.1M
2021-11-01 8.90 9.38 8.61 9.30 4.6M
2021-10-29 8.98 9.06 8.81 8.89 2.5M
2021-10-28 9.44 9.46 8.96 8.96 2.9M
2021-10-27 9.39 9.47 8.99 9.38 4.6M
2021-10-26 9.58 9.58 9.38 9.38 2.2M
2021-10-25 9.57 9.68 9.50 9.50 2.1M
2021-10-22 9.63 9.89 9.56 9.72 2.8M
2021-10-21 9.53 9.71 9.40 9.63 2.5M
2021-10-20 9.98 9.98 9.51 9.51 5.4M
2021-10-19 9.93 10.07 9.93 9.97 3.0M
2021-10-18 9.92 10.20 9.85 10.06 3.3M
2021-10-15 9.88 10.37 9.72 10.10 7.0M
2021-10-14 10.16 10.33 9.58 9.83 8.1M
2021-10-13 10.10 10.40 9.63 10.35 8.2M
2021-10-12 10.80 11.00 9.83 10.18 11.3M
2021-10-11 9.62 10.32 9.62 10.32 6.1M
2021-10-08 9.52 9.78 9.35 9.38 2.8M
2021-09-30 9.39 9.55 9.27 9.40 2.5M
2021-09-29 9.70 9.72 9.27 9.38 3.3M
2021-09-28 9.63 9.82 9.55 9.68 3.0M
2021-09-27 10.07 10.07 9.67 9.72 5.5M
2021-09-24 10.27 10.47 9.95 10.07 5.4M
2021-09-23 9.93 10.16 9.82 10.16 5.5M
2021-09-22 9.53 9.98 9.50 9.88 5.3M
2021-09-17 9.82 9.83 9.27 9.62 9.6M
2021-09-16 9.99 10.06 9.74 9.74 6.3M
2021-09-15 9.70 10.14 9.63 9.98 8.5M
2021-09-14 9.67 10.10 9.54 9.83 11.7M
2021-09-13 9.37 9.86 9.02 9.80 11.0M
2021-09-10 9.05 9.53 8.81 9.22 8.6M
2021-09-09 8.65 9.00 8.57 8.95 5.4M
2021-09-08 8.70 8.76 8.56 8.65 3.4M
2021-09-07 8.37 8.87 8.32 8.74 6.7M
2021-09-06 8.29 8.45 8.26 8.38 1.9M
2021-09-03 8.42 8.47 8.26 8.28 2.3M
2021-09-02 8.50 8.60 8.33 8.40 2.7M
2021-09-01 8.36 8.65 8.27 8.56 4.0M
2021-08-31 8.36 8.49 8.26 8.37 3.4M
2021-08-30 8.59 8.78 8.27 8.36 4.5M
2021-08-27 8.60 8.73 8.53 8.58 3.8M
2021-08-26 8.15 8.90 8.06 8.68 11.4M
2021-08-25 8.09 8.23 8.07 8.14 3.9M
2021-08-24 7.87 8.16 7.87 8.15 3.4M
2021-08-23 7.71 7.95 7.70 7.92 2.5M
2021-08-20 7.68 7.80 7.61 7.71 1.6M
2021-08-19 7.67 7.75 7.61 7.68 1.3M
2021-08-18 7.68 7.79 7.59 7.67 1.9M
2021-08-17 7.82 7.89 7.58 7.59 2.6M
2021-08-16 7.79 7.89 7.71 7.87 2.3M
2021-08-13 7.99 8.04 7.72 7.80 3.8M
2021-08-12 8.03 8.09 7.91 8.09 2.7M
2021-08-11 8.23 8.24 7.94 8.00 4.7M
2021-08-10 8.53 8.54 8.15 8.24 5.9M
2021-08-09 8.48 8.64 8.27 8.54 7.4M
2021-08-06 7.77 8.57 7.73 8.49 13.5M
2021-08-05 7.61 7.85 7.54 7.79 6.6M
2021-08-04 7.45 7.68 7.33 7.61 3.9M
2021-08-03 7.62 7.69 7.48 7.50 4.0M
2021-08-02 7.56 7.74 7.52 7.68 5.2M
2021-07-30 7.59 7.61 7.35 7.53 4.4M
2021-07-29 7.67 7.70 7.48 7.64 5.4M
2021-07-28 7.40 7.80 7.19 7.67 9.7M
2021-07-27 7.36 7.46 7.32 7.45 4.8M
2021-07-26 7.40 7.43 7.25 7.36 3.3M
2021-07-23 7.38 7.47 7.28 7.38 5.4M
2021-07-22 7.44 7.46 7.35 7.36 3.0M
2021-07-21 7.58 7.66 7.42 7.47 3.2M
2021-07-20 7.24 7.70 7.21 7.56 5.5M
2021-07-19 7.36 7.36 7.21 7.26 1.7M
2021-07-16 7.18 7.44 7.16 7.36 4.2M
2021-07-15 7.21 7.24 7.12 7.18 1.8M
2021-07-14 7.35 7.36 7.18 7.22 1.9M
2021-07-13 7.27 7.43 7.24 7.34 2.5M
2021-07-12 7.27 7.31 7.18 7.26 2.7M
2021-07-09 7.15 7.25 7.08 7.22 2.1M
2021-07-08 7.20 7.23 7.12 7.15 2.0M
2021-07-07 7.13 7.21 7.10 7.17 1.9M
2021-07-06 7.19 7.26 7.12 7.18 2.2M
2021-07-05 7.25 7.25 7.10 7.18 2.4M
2021-07-02 6.99 7.11 6.92 7.08 4.2M
2021-07-01 7.21 7.23 6.81 6.91 5.0M
2021-06-30 7.18 7.24 7.14 7.20 3.5M
2021-06-29 7.29 7.32 7.15 7.18 3.1M
2021-06-28 7.34 7.54 7.23 7.28 6.7M
2021-06-25 7.43 7.50 7.32 7.38 4.2M
2021-06-24 7.31 7.52 7.28 7.44 4.9M
2021-06-23 7.47 7.61 7.32 7.35 5.8M
2021-06-22 7.28 7.55 7.21 7.46 7.0M
2021-06-21 7.22 7.30 7.16 7.21 3.3M
2021-06-18 7.24 7.24 7.10 7.18 2.5M
2021-06-17 7.29 7.34 7.16 7.17 3.3M
2021-06-16 7.20 7.38 7.14 7.29 4.1M
2021-06-15 7.37 7.38 7.12 7.20 4.6M
2021-06-11 7.53 7.54 7.25 7.28 5.2M
2021-06-10 7.42 7.56 7.32 7.51 5.4M
2021-06-09 7.48 7.64 7.40 7.42 6.2M
2021-06-08 7.55 7.56 7.40 7.50 7.0M
2021-06-07 7.72 7.85 7.48 7.50 10.0M
2021-06-04 7.93 8.08 7.60 7.71 16.2M
2021-06-03 8.04 8.31 7.97 8.09 14.0M
2021-06-02 7.92 8.16 7.90 8.16 12.8M
2021-06-01 7.71 8.35 7.58 8.08 26.4M
2021-05-31 7.13 7.92 7.09 7.71 30.9M
2021-05-28 6.90 7.40 6.86 7.20 28.9M
2021-05-27 7.23 7.23 7.19 7.23 25.2M
2021-05-26 6.58 6.61 6.51 6.57 3.4M
2021-05-25 6.46 6.60 6.38 6.57 4.0M
2021-05-24 6.43 6.52 6.38 6.46 2.7M
2021-05-21 6.41 6.56 6.40 6.43 2.1M
2021-05-20 6.34 6.45 6.27 6.45 3.4M
2021-05-19 6.48 6.60 6.38 6.39 3.7M
2021-05-18 6.43 6.49 6.39 6.49 2.7M
2021-05-17 6.42 6.53 6.33 6.48 3.5M
2021-05-14 6.43 6.55 6.35 6.40 3.6M
2021-05-13 6.56 6.71 6.45 6.45 8.0M
2021-05-12 6.52 6.65 6.40 6.57 9.0M
2021-05-11 6.30 7.00 6.29 6.60 12.1M
2021-05-10 6.16 6.47 6.10 6.43 8.1M
2021-05-07 6.15 6.20 6.07 6.14 3.6M
2021-05-06 6.22 6.25 6.07 6.13 4.6M
2021-04-30 6.31 6.37 6.05 6.18 10.4M
2021-04-29 6.95 6.95 6.38 6.48 19.5M
2021-04-28 6.08 6.70 6.03 6.70 23.1M
2021-04-27 6.09 6.13 6.06 6.09 0.9M
2021-04-26 6.11 6.26 6.07 6.10 1.3M
2021-04-23 6.21 6.25 6.07 6.11 1.7M
2021-04-22 6.24 6.33 6.18 6.21 2.0M
2021-04-21 6.37 6.37 6.24 6.26 1.9M
2021-04-20 6.35 6.52 6.30 6.38 3.3M
2021-04-19 6.34 6.40 6.25 6.37 2.1M
2021-04-16 6.22 6.38 6.21 6.34 2.5M
2021-04-15 6.24 6.26 6.18 6.21 1.4M
2021-04-14 6.10 6.33 6.10 6.24 3.7M
2021-04-13 6.15 6.17 6.05 6.06 1.4M
2021-04-12 6.29 6.29 6.18 6.19 1.2M
2021-04-09 6.30 6.33 6.23 6.27 0.9M
2021-04-08 6.35 6.37 6.30 6.30 1.0M
2021-04-07 6.41 6.42 6.33 6.38 1.5M
2021-04-06 6.38 6.41 6.32 6.41 1.4M
2021-04-02 6.36 6.39 6.29 6.39 1.2M
2021-04-01 6.40 6.40 6.29 6.36 1.4M
2021-03-31 6.26 6.42 6.20 6.37 2.2M
2021-03-30 6.27 6.32 6.21 6.29 1.6M
2021-03-29 6.35 6.39 6.22 6.28 2.3M
2021-03-26 6.27 6.37 6.22 6.35 1.3M
2021-03-25 6.40 6.42 6.23 6.27 1.8M
2021-03-24 6.60 6.62 6.34 6.38 2.9M
2021-03-23 6.58 6.66 6.53 6.58 3.0M
2021-03-22 6.53 6.62 6.48 6.57 2.9M
2021-03-19 6.53 6.61 6.43 6.53 2.1M
2021-03-18 6.47 6.65 6.45 6.55 2.2M
2021-03-17 6.48 6.64 6.42 6.52 3.4M
2021-03-16 6.33 6.64 6.32 6.53 5.5M
2021-03-15 6.38 6.51 6.33 6.38 2.4M
2021-03-12 6.32 6.60 6.32 6.43 4.5M
2021-03-11 6.16 6.33 6.11 6.32 3.1M
2021-03-10 6.14 6.14 5.95 6.11 1.7M
2021-03-09 6.13 6.19 5.94 6.08 1.5M
2021-03-08 6.38 6.38 6.11 6.14 2.3M
2021-03-05 6.39 6.40 6.28 6.33 1.5M
2021-03-04 6.29 6.42 6.29 6.38 1.3M
2021-03-03 6.31 6.38 6.27 6.35 1.2M
2021-03-02 6.36 6.37 6.26 6.31 2.0M
2021-03-01 6.38 6.39 6.30 6.33 1.8M
2021-02-26 6.45 6.46 6.28 6.34 2.2M
2021-02-25 6.43 6.62 6.36 6.52 3.4M
2021-02-24 6.39 6.52 6.32 6.40 2.8M
2021-02-23 6.56 6.57 6.36 6.39 2.9M
2021-02-22 6.42 7.08 6.42 6.55 6.9M
2021-02-19 6.20 6.61 6.12 6.47 4.7M
2021-02-18 6.15 6.27 6.08 6.20 3.4M
2021-02-10 5.80 6.23 5.68 6.15 4.5M
2021-02-09 5.91 5.91 5.79 5.81 1.5M
2021-02-08 5.85 5.88 5.76 5.86 1.2M
2021-02-05 5.87 5.94 5.80 5.88 1.8M
2021-02-04 5.80 5.96 5.75 5.87 1.7M
2021-02-03 5.68 5.96 5.58 5.90 2.4M
2021-02-02 5.58 5.69 5.56 5.69 1.4M
2021-02-01 5.70 5.76 5.54 5.63 2.4M
2021-01-29 5.66 5.93 5.58 5.79 3.9M
2021-01-28 5.60 5.67 5.51 5.61 2.6M
2021-01-27 5.57 5.68 5.51 5.58 2.0M
2021-01-26 5.75 5.77 5.51 5.56 3.3M
2021-01-25 6.03 6.03 5.73 5.75 3.8M
2021-01-22 6.18 6.19 6.01 6.02 2.5M
2021-01-21 6.18 6.20 6.05 6.15 1.9M
2021-01-20 6.17 6.35 6.12 6.18 2.6M
2021-01-19 6.18 6.31 6.10 6.21 3.9M
2021-01-18 6.07 6.22 6.05 6.14 2.9M
2021-01-15 6.10 6.13 6.03 6.06 1.7M
2021-01-14 6.06 6.17 6.03 6.10 1.2M
2021-01-13 6.35 6.35 6.05 6.08 3.1M
2021-01-12 6.07 6.23 6.05 6.18 2.3M
2021-01-11 6.30 6.40 6.06 6.11 3.0M
2021-01-08 6.12 6.53 6.01 6.35 3.9M
2021-01-07 6.31 6.39 6.08 6.11 3.3M
2021-01-06 6.44 6.48 6.35 6.39 2.5M
2021-01-05 6.38 6.55 6.30 6.51 5.4M
2021-01-04 6.15 6.38 6.09 6.31 7.4M