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
2022-12-30 10.89 11.18 10.77 11.11 7.4M
2022-12-29 10.89 10.95 10.65 10.89 5.3M
2022-12-28 10.80 11.17 10.75 10.94 4.3M
2022-12-27 10.75 10.85 10.64 10.81 1.6M
2022-12-26 10.65 10.85 10.52 10.67 2.3M
2022-12-23 10.68 10.78 10.41 10.70 2.7M
2022-12-22 10.93 11.08 10.61 10.68 3.3M
2022-12-21 11.20 11.53 10.91 10.93 4.6M
2022-12-20 11.39 11.39 10.84 10.85 3.2M
2022-12-19 11.50 11.77 11.31 11.31 4.8M
2022-12-16 10.92 11.50 10.92 11.36 4.9M
2022-12-15 11.00 11.18 10.90 10.95 2.4M
2022-12-14 10.91 11.05 10.89 11.00 1.6M
2022-12-13 10.69 11.07 10.61 10.98 4.0M
2022-12-12 10.67 10.76 10.51 10.69 2.1M
2022-12-09 10.70 10.77 10.56 10.68 1.5M
2022-12-08 10.72 10.82 10.57 10.71 2.4M
2022-12-07 10.67 10.74 10.54 10.72 2.0M
2022-12-06 10.97 10.98 9.84 10.72 3.4M
2022-12-05 10.87 11.02 10.85 10.93 3.2M
2022-12-02 10.53 10.93 10.51 10.89 2.8M
2022-12-01 10.81 10.98 10.53 10.58 3.5M
2022-11-30 10.91 10.98 10.80 10.81 1.5M
2022-11-29 10.94 11.07 10.91 10.96 1.4M
2022-11-28 10.84 10.97 10.71 10.94 1.2M
2022-11-25 10.99 11.11 10.86 10.92 1.2M
2022-11-24 11.17 11.34 10.97 10.98 2.4M
2022-11-23 10.83 11.28 10.43 11.21 7.6M
2022-11-22 10.82 11.03 10.76 10.90 2.6M
2022-11-21 10.88 10.94 10.72 10.81 1.9M
2022-11-18 11.06 11.17 10.93 10.94 1.8M
2022-11-17 11.17 11.17 10.96 11.08 2.0M
2022-11-16 11.15 11.32 11.00 11.09 1.7M
2022-11-15 11.03 11.18 11.00 11.11 2.1M
2022-11-14 11.37 11.37 11.04 11.07 2.5M
2022-11-11 11.49 11.62 11.25 11.25 3.3M
2022-11-10 11.35 11.45 11.22 11.31 1.8M
2022-11-09 11.60 11.68 11.37 11.39 2.4M
2022-11-08 11.70 11.74 11.50 11.58 2.3M
2022-11-07 11.67 11.87 11.62 11.69 3.9M
2022-11-04 11.71 11.87 11.61 11.70 3.3M
2022-11-03 11.51 11.88 11.46 11.74 4.7M
2022-11-02 11.02 11.88 11.02 11.64 8.8M
2022-11-01 10.98 10.99 10.83 10.93 1.6M
2022-10-31 10.82 11.03 10.80 10.86 1.6M
2022-10-28 10.95 11.17 10.80 10.84 2.3M
2022-10-27 11.08 11.23 10.93 10.95 1.7M
2022-10-26 10.75 11.10 10.70 11.08 2.5M
2022-10-25 10.59 10.75 10.45 10.72 1.5M
2022-10-24 10.86 11.00 10.56 10.59 2.0M
2022-10-21 10.91 11.05 10.84 10.85 1.3M
2022-10-20 11.17 11.27 10.91 10.95 2.1M
2022-10-19 11.13 11.63 11.07 11.17 3.8M
2022-10-18 11.27 11.39 11.05 11.15 2.7M
2022-10-17 11.45 11.45 11.23 11.28 1.8M
2022-10-14 11.10 11.43 10.88 11.38 4.1M
2022-10-13 10.57 10.92 10.54 10.86 2.5M
2022-10-12 10.32 10.66 10.10 10.62 4.2M
2022-10-11 10.58 10.59 10.30 10.36 2.1M
2022-10-10 10.88 10.88 10.51 10.59 1.8M
2022-09-30 11.09 11.15 10.70 10.89 3.2M
2022-09-29 10.88 11.17 10.79 10.95 3.7M
2022-09-28 11.04 11.10 10.68 11.04 3.3M
2022-09-27 11.13 11.13 10.94 11.05 2.1M
2022-09-26 11.32 11.33 10.88 11.15 3.6M
2022-09-23 11.30 11.40 11.13 11.32 2.4M
2022-09-22 11.30 11.49 11.26 11.30 1.0M
2022-09-21 11.46 11.47 11.18 11.42 1.9M
2022-09-20 11.40 11.69 11.35 11.41 3.3M
2022-09-19 11.15 11.53 11.02 11.44 2.9M
2022-09-16 11.47 11.51 10.82 11.27 6.6M
2022-09-15 11.74 11.74 11.21 11.41 4.7M
2022-09-14 11.68 11.79 11.42 11.69 4.6M
2022-09-13 12.10 12.14 11.81 11.82 3.2M
2022-09-09 12.01 12.14 11.87 12.07 5.0M
2022-09-08 12.03 12.03 11.74 12.03 5.4M
2022-09-07 11.80 12.12 11.65 11.81 4.9M
2022-09-06 12.20 12.29 11.84 12.02 5.8M
2022-09-05 12.31 12.45 11.80 12.20 8.7M
2022-09-02 12.11 12.46 12.03 12.17 5.2M
2022-09-01 12.09 12.28 11.99 12.17 4.0M
2022-08-31 12.17 12.30 11.85 12.03 5.7M
2022-08-30 12.10 12.38 11.99 12.17 5.3M
2022-08-29 12.39 12.45 12.05 12.25 10.2M
2022-08-26 12.51 13.08 12.10 12.70 17.7M
2022-08-25 11.89 12.61 11.78 12.49 18.5M
2022-08-24 11.75 11.93 11.39 11.79 10.2M
2022-08-23 11.54 11.94 11.44 11.85 9.6M
2022-08-22 12.01 12.32 11.11 11.59 17.7M
2022-08-19 12.68 12.85 12.29 12.32 17.7M
2022-08-18 13.00 13.12 12.49 12.72 22.0M
2022-08-17 12.35 13.23 12.06 13.08 33.4M
2022-08-16 11.83 12.28 11.77 12.06 8.8M
2022-08-15 11.77 12.10 11.68 11.89 10.1M
2022-08-12 11.75 11.85 11.53 11.70 8.2M
2022-08-11 11.34 12.30 11.34 11.72 19.1M
2022-08-10 11.24 11.50 11.21 11.35 6.0M
2022-08-09 11.15 11.45 11.11 11.29 6.2M
2022-08-08 10.96 11.35 10.91 11.20 6.2M
2022-08-05 10.92 11.13 10.70 11.01 5.2M
2022-08-04 10.50 10.96 10.43 10.91 6.3M
2022-08-03 10.90 10.99 10.45 10.54 5.5M
2022-08-02 11.06 11.15 10.62 10.89 7.1M
2022-08-01 11.16 11.33 10.60 11.20 7.0M
2022-07-29 11.21 11.46 11.13 11.14 6.0M
2022-07-28 11.48 11.61 11.25 11.30 9.0M
2022-07-27 11.39 11.58 11.11 11.51 10.1M
2022-07-26 11.36 11.59 11.33 11.39 9.1M
2022-07-25 11.30 11.58 11.00 11.45 11.1M
2022-07-22 11.38 11.66 11.17 11.45 15.8M
2022-07-21 10.72 11.76 10.37 11.38 24.9M
2022-07-20 10.68 10.89 10.52 10.69 6.6M
2022-07-19 10.70 11.05 10.53 10.72 7.3M
2022-07-18 10.61 10.88 10.60 10.79 6.4M
2022-07-15 11.44 11.51 10.57 10.74 10.9M
2022-07-14 11.00 11.35 10.55 11.31 11.2M
2022-07-13 10.98 11.75 10.98 11.13 12.6M
2022-07-12 10.54 10.92 10.46 10.90 9.1M
2022-07-11 10.60 10.78 10.32 10.63 6.2M
2022-07-08 10.34 10.65 10.18 10.54 9.3M
2022-07-07 10.30 10.48 10.09 10.37 7.4M
2022-07-06 10.72 10.94 10.26 10.30 12.2M
2022-07-05 10.77 11.12 10.55 10.85 13.3M
2022-07-04 11.19 11.51 10.82 10.83 21.2M
2022-07-01 10.50 12.29 10.11 11.52 42.1M
2022-06-30 10.64 11.23 10.45 11.23 22.7M
2022-06-29 9.58 10.58 9.54 10.21 26.4M
2022-06-28 10.00 10.09 9.52 9.81 32.5M
2022-06-27 11.02 11.02 10.11 10.21 53.1M
2022-06-24 9.11 10.02 9.07 10.02 28.1M
2022-06-23 9.06 9.14 8.99 9.11 1.6M
2022-06-22 9.11 9.13 9.02 9.06 1.1M
2022-06-21 9.11 9.17 8.92 9.11 1.9M
2022-06-20 9.31 9.46 9.11 9.15 2.4M
2022-06-17 9.36 9.46 9.20 9.32 2.0M
2022-06-16 9.28 9.52 9.25 9.38 4.4M
2022-06-15 9.40 9.40 9.22 9.25 2.1M
2022-06-14 9.23 9.30 9.03 9.29 2.1M
2022-06-13 9.49 9.49 9.10 9.25 3.0M
2022-06-10 9.49 9.50 9.32 9.44 2.3M
2022-06-09 9.50 9.54 9.32 9.42 2.1M
2022-06-08 9.55 9.55 9.29 9.46 2.2M
2022-06-07 9.45 9.54 9.38 9.51 2.3M
2022-06-06 9.30 9.50 9.25 9.40 2.5M
2022-06-02 9.52 9.54 9.32 9.39 2.5M
2022-06-01 9.31 9.60 9.20 9.47 5.2M
2022-05-31 9.27 9.41 9.15 9.30 2.9M
2022-05-30 9.10 9.29 9.05 9.27 3.5M
2022-05-27 9.12 9.20 9.05 9.09 2.0M
2022-05-26 8.97 9.24 8.88 9.15 2.6M
2022-05-25 8.73 9.02 8.73 8.97 1.4M
2022-05-24 9.06 9.10 8.73 8.80 2.7M
2022-05-23 9.00 9.18 8.92 9.04 1.6M
2022-05-20 9.04 9.08 8.92 8.99 1.7M
2022-05-19 8.84 9.03 8.80 9.00 1.8M
2022-05-18 9.12 9.12 8.92 8.93 1.6M
2022-05-17 9.13 9.17 9.05 9.09 1.2M
2022-05-16 9.28 9.29 9.11 9.15 1.0M
2022-05-13 9.16 9.30 9.10 9.16 1.4M
2022-05-12 9.01 9.25 8.90 9.15 1.7M
2022-05-11 9.20 9.30 9.05 9.10 2.6M
2022-05-10 9.07 9.20 9.03 9.18 2.1M
2022-05-09 9.21 9.29 9.04 9.17 2.1M
2022-05-06 8.93 9.23 8.75 9.20 4.0M
2022-05-05 8.86 9.12 8.72 9.08 4.9M
2022-04-29 8.51 9.00 8.50 8.86 4.8M
2022-04-28 8.58 8.72 8.51 8.64 2.9M
2022-04-27 8.49 8.65 7.63 8.63 3.2M
2022-04-26 8.42 8.60 8.21 8.48 5.3M
2022-04-25 8.42 8.44 8.00 8.40 5.2M
2022-04-22 8.80 8.80 8.35 8.50 3.3M
2022-04-21 8.97 9.02 8.72 8.77 3.1M
2022-04-20 8.73 9.12 8.58 8.91 4.0M
2022-04-19 8.55 8.70 8.53 8.65 1.5M
2022-04-18 8.50 8.68 8.30 8.55 1.5M
2022-04-15 8.46 8.60 8.43 8.54 1.8M
2022-04-14 8.42 8.75 8.36 8.51 2.8M
2022-04-13 8.59 8.59 8.31 8.41 2.6M
2022-04-12 8.64 8.64 8.25 8.57 3.1M
2022-04-11 8.90 8.93 8.50 8.59 3.3M
2022-04-08 8.88 8.99 8.70 8.97 2.6M
2022-04-07 9.11 9.22 8.90 8.93 2.5M
2022-04-06 9.17 9.26 9.10 9.13 2.3M
2022-04-01 9.00 9.19 8.85 9.17 2.2M
2022-03-31 9.18 9.23 8.95 8.99 2.6M
2022-03-30 9.13 9.38 8.98 9.19 3.1M
2022-03-29 9.35 9.35 8.80 9.02 2.7M
2022-03-28 9.32 9.43 9.06 9.30 2.5M
2022-03-25 9.39 9.46 9.30 9.39 2.2M
2022-03-24 9.48 9.54 9.32 9.38 2.5M
2022-03-23 9.35 9.56 9.12 9.53 5.4M
2022-03-22 9.39 9.41 9.24 9.34 2.1M
2022-03-21 9.28 9.42 9.15 9.29 3.1M
2022-03-18 9.02 9.29 8.95 9.24 3.0M
2022-03-17 8.70 9.31 8.70 9.08 7.2M
2022-03-16 8.40 8.72 8.16 8.62 3.3M
2022-03-15 8.58 8.90 8.28 8.39 5.2M
2022-03-14 8.98 9.07 8.62 8.64 2.7M
2022-03-11 8.96 9.15 8.91 9.06 3.4M
2022-03-10 8.79 9.25 8.76 9.15 6.0M
2022-03-09 8.98 9.03 8.12 8.87 8.1M
2022-03-08 9.59 9.59 8.80 8.98 7.0M
2022-03-07 9.02 9.98 9.02 9.71 8.0M
2022-03-04 9.25 9.25 9.06 9.07 2.4M
2022-03-03 9.28 9.38 9.22 9.24 2.3M
2022-03-02 9.16 9.29 9.12 9.26 3.7M
2022-03-01 9.17 9.29 9.15 9.24 2.0M
2022-02-28 9.09 9.38 8.93 9.18 5.3M
2022-02-25 9.16 9.31 9.16 9.17 2.4M
2022-02-24 9.41 9.47 9.02 9.13 5.0M
2022-02-23 9.39 9.51 9.32 9.50 4.3M
2022-02-22 9.52 9.62 9.31 9.36 5.6M
2022-02-21 9.49 9.64 9.28 9.63 8.7M
2022-02-18 10.47 10.47 9.52 9.59 17.7M
2022-02-17 9.57 9.59 9.41 9.52 2.8M
2022-02-16 9.61 9.76 9.50 9.51 4.0M
2022-02-15 9.84 9.84 9.58 9.58 4.6M
2022-02-14 9.81 9.98 9.67 9.79 5.5M
2022-02-11 9.86 9.97 9.75 9.81 3.4M
2022-02-10 10.27 10.27 9.85 9.89 5.6M
2022-02-09 9.88 10.23 9.76 10.14 7.2M
2022-02-08 9.32 9.93 9.30 9.88 8.9M
2022-02-07 9.13 9.40 9.13 9.30 2.0M
2022-01-28 9.08 9.36 8.92 9.12 1.8M
2022-01-27 9.07 9.30 8.92 9.08 2.8M
2022-01-26 9.20 9.34 8.92 9.06 2.5M
2022-01-25 9.20 9.53 9.20 9.22 3.2M
2022-01-24 9.10 9.36 9.01 9.28 1.8M
2022-01-21 9.68 9.68 9.07 9.08 3.3M
2022-01-20 9.69 9.69 9.42 9.52 4.1M
2022-01-19 9.49 9.76 9.33 9.51 7.3M
2022-01-18 9.15 9.32 9.13 9.22 1.8M
2022-01-17 9.01 9.33 9.01 9.19 2.7M
2022-01-14 9.20 9.80 8.98 9.18 5.8M
2022-01-13 9.35 9.44 9.25 9.29 1.3M
2022-01-12 9.15 9.44 9.08 9.35 3.0M
2022-01-11 9.29 9.42 9.13 9.15 2.1M
2022-01-10 9.35 9.44 9.14 9.29 1.6M
2022-01-07 9.67 9.74 9.34 9.34 3.1M
2022-01-06 9.65 9.74 9.52 9.67 2.3M
2022-01-05 9.94 9.94 9.48 9.67 4.0M
2022-01-04 9.27 9.84 9.21 9.73 6.0M