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
2023-12-29 9.45 9.50 9.33 9.40 1.9M
2023-12-28 9.24 9.67 9.13 9.45 2.9M
2023-12-27 9.18 9.30 8.98 9.27 2.8M
2023-12-26 9.22 9.26 9.10 9.12 1.4M
2023-12-25 9.27 9.31 9.15 9.22 1.7M
2023-12-22 9.29 9.51 9.23 9.32 2.5M
2023-12-21 9.25 9.36 9.06 9.30 2.5M
2023-12-20 9.47 9.53 9.25 9.25 3.6M
2023-12-19 9.79 9.79 9.21 9.60 5.3M
2023-12-18 9.92 9.94 9.68 9.77 3.3M
2023-12-15 10.01 10.03 9.89 9.97 2.2M
2023-12-14 10.02 10.04 9.92 9.95 1.6M
2023-12-13 10.07 10.13 9.98 10.02 1.6M
2023-12-12 9.93 10.08 9.93 10.06 1.4M
2023-12-11 9.91 10.02 9.80 10.00 3.1M
2023-12-08 10.06 10.10 9.94 9.98 2.5M
2023-12-07 10.08 10.10 9.98 10.09 2.3M
2023-12-06 10.02 10.12 9.91 10.10 2.3M
2023-12-05 10.23 10.24 10.00 10.00 1.7M
2023-12-04 10.21 10.26 10.16 10.18 1.7M
2023-12-01 10.20 10.23 10.14 10.19 2.1M
2023-11-30 10.16 10.24 10.13 10.18 1.4M
2023-11-29 10.28 10.32 10.19 10.19 1.4M
2023-11-28 10.25 10.28 10.16 10.27 1.3M
2023-11-27 10.28 10.33 10.20 10.23 2.2M
2023-11-24 10.37 10.38 10.28 10.29 1.5M
2023-11-23 10.45 10.45 10.28 10.38 1.5M
2023-11-22 10.29 10.46 10.25 10.35 2.4M
2023-11-21 10.38 10.50 10.26 10.29 2.7M
2023-11-20 10.29 10.52 10.20 10.42 5.5M
2023-11-17 10.13 10.30 9.99 10.23 3.4M
2023-11-16 10.16 10.22 10.09 10.09 2.2M
2023-11-15 10.21 10.27 10.15 10.19 2.8M
2023-11-14 10.45 10.47 10.13 10.19 3.4M
2023-11-13 10.18 10.36 10.12 10.29 5.9M
2023-11-10 10.13 10.23 10.12 10.18 1.5M
2023-11-09 10.34 10.35 10.15 10.19 2.2M
2023-11-08 10.38 10.46 10.28 10.29 2.4M
2023-11-07 10.12 10.50 10.12 10.39 3.5M
2023-11-06 10.08 10.52 10.05 10.38 4.2M
2023-11-03 10.10 10.18 10.03 10.09 3.0M
2023-11-02 10.12 10.22 10.04 10.11 2.3M
2023-11-01 10.14 10.28 9.78 10.17 6.1M
2023-10-31 10.45 10.48 10.14 10.16 6.1M
2023-10-30 10.02 10.41 9.81 10.37 7.9M
2023-10-27 9.73 10.11 9.56 10.02 11.1M
2023-10-26 9.50 9.98 9.29 9.90 18.2M
2023-10-25 10.18 10.18 9.29 9.93 24.6M
2023-10-24 11.22 11.26 10.13 10.32 16.5M
2023-10-23 12.52 12.52 11.25 11.26 10.8M
2023-10-20 12.50 12.67 12.43 12.50 6.2M
2023-10-19 12.43 12.59 12.36 12.45 9.2M
2023-10-18 12.55 12.57 12.29 12.42 8.2M
2023-10-17 11.79 12.50 11.79 12.38 11.8M
2023-10-16 11.47 11.85 11.46 11.83 5.1M
2023-10-13 11.47 11.59 11.40 11.48 3.8M
2023-10-12 11.43 11.54 11.32 11.47 2.7M
2023-10-11 11.27 11.50 11.27 11.41 2.8M
2023-10-10 11.39 11.54 11.19 11.34 4.8M
2023-10-09 12.16 12.18 11.30 11.30 11.3M
2023-09-28 11.57 12.24 11.54 12.20 8.0M
2023-09-27 11.56 11.65 11.45 11.58 5.4M
2023-09-26 11.37 11.56 11.35 11.50 5.3M
2023-09-25 11.33 11.38 11.21 11.38 2.8M
2023-09-22 11.49 11.49 11.34 11.36 4.4M
2023-09-21 11.49 11.49 11.38 11.45 2.0M
2023-09-20 11.54 11.54 11.45 11.45 2.7M
2023-09-19 11.55 11.64 11.48 11.52 4.5M
2023-09-18 11.50 11.54 11.37 11.51 4.6M
2023-09-15 11.55 11.56 11.49 11.53 3.3M
2023-09-14 11.56 11.59 11.48 11.53 2.6M
2023-09-13 11.59 11.71 11.47 11.58 4.5M
2023-09-12 11.61 11.65 11.57 11.60 2.6M
2023-09-11 11.61 11.62 11.44 11.62 2.7M
2023-09-08 11.55 11.61 11.52 11.60 2.0M
2023-09-07 11.53 11.62 11.46 11.58 5.8M
2023-09-06 11.52 11.58 11.51 11.53 2.7M
2023-09-05 11.56 11.64 11.52 11.56 3.7M
2023-09-04 11.66 11.81 11.50 11.54 3.5M
2023-09-01 11.60 11.69 11.53 11.66 2.5M
2023-08-31 11.46 11.73 11.43 11.57 4.3M
2023-08-30 11.55 11.56 11.42 11.50 3.6M
2023-08-29 11.46 11.56 11.33 11.54 4.4M
2023-08-28 12.29 12.29 11.33 11.46 8.6M
2023-08-25 11.55 11.60 11.42 11.53 3.7M
2023-08-24 11.55 11.57 11.46 11.57 2.9M
2023-08-23 11.56 11.63 11.43 11.49 2.9M
2023-08-22 11.60 11.65 11.50 11.58 2.5M
2023-08-21 11.66 11.66 11.37 11.60 3.4M
2023-08-18 11.67 11.71 11.55 11.68 4.1M
2023-08-17 11.72 11.78 11.59 11.60 3.1M
2023-08-16 11.85 11.97 11.64 11.72 2.4M
2023-08-15 11.80 11.87 11.69 11.84 2.5M
2023-08-14 11.93 11.95 11.64 11.80 2.9M
2023-08-11 12.20 12.21 11.91 11.98 4.4M
2023-08-10 12.20 12.37 12.03 12.20 3.2M
2023-08-09 12.39 12.44 12.21 12.27 3.1M
2023-08-08 12.42 12.48 12.35 12.42 4.7M
2023-08-07 12.46 12.62 12.23 12.47 9.9M
2023-08-04 13.10 13.16 12.38 12.47 13.9M
2023-08-03 13.27 13.50 13.01 13.16 14.9M
2023-08-02 12.96 13.25 12.96 13.17 11.9M
2023-08-01 12.78 13.12 12.68 12.96 11.0M
2023-07-31 12.51 12.75 12.48 12.73 8.2M
2023-07-28 12.40 12.62 12.23 12.52 7.3M
2023-07-27 12.36 12.36 12.26 12.30 1.6M
2023-07-26 12.40 12.40 12.30 12.31 1.6M
2023-07-25 12.42 12.42 12.34 12.39 4.1M
2023-07-24 12.36 12.42 12.28 12.37 3.2M
2023-07-21 12.32 12.47 12.27 12.36 2.4M
2023-07-20 12.38 12.41 12.29 12.34 3.3M
2023-07-19 12.34 12.50 12.25 12.35 2.6M
2023-07-18 12.59 12.59 12.34 12.35 2.6M
2023-07-17 12.60 12.61 12.45 12.56 4.0M
2023-07-14 12.52 12.59 12.40 12.56 2.8M
2023-07-13 12.46 12.55 12.43 12.51 1.5M
2023-07-12 12.51 12.60 12.41 12.50 2.5M
2023-07-11 12.55 12.60 12.43 12.51 2.9M
2023-07-10 12.42 12.80 12.35 12.58 5.7M
2023-07-07 12.32 12.52 12.26 12.43 4.1M
2023-07-06 12.29 12.33 12.18 12.33 2.7M
2023-07-05 12.30 12.54 12.25 12.29 1.8M
2023-07-04 12.20 12.39 12.13 12.34 4.3M
2023-07-03 12.32 12.35 12.17 12.24 3.8M
2023-06-30 12.12 12.35 12.06 12.29 4.9M
2023-06-29 12.05 12.11 12.00 12.10 2.0M
2023-06-28 12.14 12.23 12.04 12.09 2.6M
2023-06-27 12.15 12.19 12.02 12.15 2.4M
2023-06-26 12.13 12.20 11.91 12.12 3.0M
2023-06-21 12.16 12.25 11.99 12.15 2.8M
2023-06-20 12.36 12.38 12.15 12.15 3.6M
2023-06-19 12.68 12.68 12.15 12.30 7.3M
2023-06-16 12.03 12.71 11.98 12.68 9.7M
2023-06-15 11.88 12.15 11.82 12.03 2.8M
2023-06-14 11.94 12.02 11.81 11.94 4.1M
2023-06-13 11.95 12.01 11.88 11.94 4.2M
2023-06-12 11.65 11.96 11.65 11.92 4.9M
2023-06-09 11.40 11.86 11.27 11.80 5.3M
2023-06-08 11.35 11.43 11.19 11.43 4.1M
2023-06-07 11.26 11.40 11.16 11.24 4.1M
2023-06-06 11.46 11.58 11.31 11.39 4.4M
2023-06-05 11.25 11.40 11.03 11.39 3.1M
2023-06-02 11.32 11.37 11.21 11.28 1.4M
2023-06-01 11.33 11.40 11.19 11.36 4.1M
2023-05-31 11.35 11.49 11.23 11.33 3.6M
2023-05-30 11.30 11.36 11.20 11.31 1.6M
2023-05-29 11.34 11.40 11.20 11.30 2.1M
2023-05-26 11.48 11.49 11.23 11.30 1.8M
2023-05-25 11.50 11.51 11.24 11.50 2.1M
2023-05-24 11.70 11.79 11.37 11.51 4.2M
2023-05-23 11.89 11.91 11.70 11.76 3.2M
2023-05-22 11.99 12.25 11.76 11.90 3.1M
2023-05-19 11.62 12.05 11.50 11.99 5.7M
2023-05-18 11.53 11.58 11.35 11.52 3.2M
2023-05-17 11.54 11.54 11.38 11.49 1.6M
2023-05-16 11.65 11.67 11.41 11.54 1.8M
2023-05-15 11.62 11.62 11.38 11.55 2.1M
2023-05-12 11.59 11.59 11.50 11.57 2.7M
2023-05-11 11.58 11.64 11.48 11.58 4.3M
2023-05-10 11.50 11.65 11.31 11.56 4.6M
2023-05-09 11.56 11.66 11.37 11.50 3.7M
2023-05-08 11.96 11.97 11.47 11.65 7.6M
2023-05-05 12.89 12.89 11.85 11.97 11.5M
2023-05-04 11.90 12.29 11.76 12.12 7.1M
2023-04-28 11.88 12.10 11.36 11.99 6.2M
2023-04-27 11.98 12.15 11.86 12.03 2.7M
2023-04-26 11.92 12.02 11.72 11.99 2.4M
2023-04-25 11.88 12.12 11.67 11.85 3.1M
2023-04-24 11.91 12.09 11.72 11.86 2.7M
2023-04-21 12.07 12.22 11.80 11.86 3.0M
2023-04-20 12.41 12.50 11.91 12.02 4.9M
2023-04-19 12.54 12.57 12.41 12.45 1.3M
2023-04-18 12.52 12.63 12.45 12.50 2.8M
2023-04-17 12.50 12.64 12.40 12.57 2.0M
2023-04-14 12.62 12.70 12.43 12.62 2.1M
2023-04-13 12.57 12.74 12.45 12.64 2.8M
2023-04-12 12.48 12.68 12.35 12.53 3.3M
2023-04-11 12.90 12.92 12.38 12.49 6.3M
2023-04-10 13.79 13.85 12.75 12.91 8.3M
2023-04-07 13.35 13.92 13.34 13.78 5.2M
2023-04-06 13.01 13.49 12.92 13.28 5.3M
2023-04-04 13.02 13.14 12.90 13.01 3.2M
2023-04-03 13.00 13.08 12.85 12.99 2.4M
2023-03-31 12.75 13.00 12.67 12.91 2.8M
2023-03-30 12.70 12.77 12.55 12.75 2.4M
2023-03-29 12.66 12.87 12.54 12.66 2.7M
2023-03-28 12.43 12.69 12.35 12.64 3.6M
2023-03-27 12.58 12.58 12.30 12.42 3.0M
2023-03-24 12.65 12.74 12.51 12.57 2.3M
2023-03-23 12.66 12.70 12.44 12.59 2.4M
2023-03-22 12.62 12.75 12.35 12.71 4.0M
2023-03-21 12.72 12.77 12.45 12.59 2.7M
2023-03-20 12.85 12.85 12.60 12.66 2.8M
2023-03-17 12.73 12.85 12.59 12.75 3.2M
2023-03-16 12.78 12.80 12.56 12.61 2.7M
2023-03-15 12.86 12.89 12.63 12.75 4.3M
2023-03-14 13.06 13.25 12.70 12.80 5.1M
2023-03-13 12.85 13.08 12.84 13.01 2.8M
2023-03-10 12.77 13.08 12.77 12.99 5.5M
2023-03-09 12.76 12.91 12.70 12.74 3.0M
2023-03-08 12.79 12.79 12.58 12.70 2.7M
2023-03-07 12.70 13.00 12.60 12.73 4.3M
2023-03-06 12.40 12.68 12.37 12.68 4.5M
2023-03-03 12.26 12.46 12.25 12.37 3.2M
2023-03-02 12.27 12.34 12.23 12.26 2.8M
2023-03-01 12.24 12.43 12.08 12.23 3.6M
2023-02-28 12.40 12.44 12.18 12.24 3.9M
2023-02-27 12.26 12.58 12.12 12.35 3.9M
2023-02-24 12.19 12.31 12.00 12.24 6.4M
2023-02-23 12.05 12.23 11.99 12.14 4.8M
2023-02-22 12.06 12.09 11.86 12.00 2.2M
2023-02-21 11.87 12.15 11.87 12.04 3.5M
2023-02-20 11.85 11.92 11.75 11.87 2.7M
2023-02-17 11.95 12.14 11.80 11.85 2.9M
2023-02-16 12.27 12.27 11.85 11.96 4.3M
2023-02-15 12.14 12.33 12.07 12.16 4.0M
2023-02-14 12.00 12.17 11.99 12.07 4.2M
2023-02-13 11.60 12.38 11.56 12.07 10.0M
2023-02-10 11.52 11.68 11.50 11.63 3.2M
2023-02-09 11.47 11.56 11.30 11.52 2.2M
2023-02-08 11.47 11.53 11.35 11.40 2.3M
2023-02-07 11.33 11.45 11.29 11.39 1.5M
2023-02-06 11.39 11.39 11.25 11.33 1.1M
2023-02-03 11.35 11.37 11.00 11.36 1.8M
2023-02-02 11.44 11.55 11.32 11.38 2.8M
2023-02-01 11.40 11.47 11.33 11.44 2.2M
2023-01-31 11.27 11.48 11.24 11.39 2.4M
2023-01-30 11.19 11.39 11.08 11.29 3.7M
2023-01-20 11.01 11.08 10.99 11.01 1.9M
2023-01-19 10.92 11.08 10.88 11.00 2.2M
2023-01-18 11.10 11.10 10.88 10.92 3.1M
2023-01-17 10.96 11.08 10.90 11.03 2.0M
2023-01-16 11.16 11.16 10.88 11.01 2.3M
2023-01-13 11.16 11.18 10.95 11.00 2.5M
2023-01-12 11.63 11.70 11.08 11.12 4.7M
2023-01-11 11.38 11.75 11.36 11.60 7.4M
2023-01-10 11.43 11.46 11.30 11.36 2.3M
2023-01-09 11.45 11.48 11.24 11.40 4.1M
2023-01-06 11.06 11.40 11.05 11.37 7.2M
2023-01-05 11.08 11.21 10.97 11.02 3.8M
2023-01-04 11.11 11.22 10.97 11.00 5.8M
2023-01-03 11.11 11.23 11.04 11.10 3.6M