Shanghai Xintonglian Packaging

603022
🏛️ china →
10.00
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
2023-12-29 10.12 10.30 10.04 10.30 2.1M
2023-12-28 9.98 10.20 9.81 10.11 2.6M
2023-12-27 9.89 10.01 9.79 10.00 2.0M
2023-12-26 10.09 10.09 9.81 9.90 1.9M
2023-12-25 10.23 10.27 9.98 10.06 2.5M
2023-12-22 10.52 10.52 10.12 10.18 3.1M
2023-12-21 10.37 10.47 10.06 10.46 3.1M
2023-12-20 10.25 10.41 10.25 10.31 2.2M
2023-12-19 10.20 10.34 10.02 10.28 2.6M
2023-12-18 10.28 10.48 10.12 10.20 2.6M
2023-12-15 10.25 10.41 10.25 10.36 2.9M
2023-12-14 10.27 10.43 10.22 10.27 3.2M
2023-12-13 10.19 10.39 10.01 10.22 3.6M
2023-12-12 10.09 10.24 9.82 10.24 4.9M
2023-12-11 10.01 10.15 9.81 10.12 4.9M
2023-12-08 10.51 10.53 9.99 10.01 8.8M
2023-12-07 10.78 10.78 10.37 10.42 6.8M
2023-12-06 10.56 10.87 10.42 10.73 8.9M
2023-12-05 10.62 10.78 10.48 10.48 10.5M
2023-12-04 10.38 11.24 10.36 10.60 14.9M
2023-12-01 10.59 10.59 10.30 10.49 11.1M
2023-11-30 11.00 11.12 10.53 10.75 21.0M
2023-11-29 10.17 11.15 10.11 11.15 6.8M
2023-11-28 9.96 10.20 9.92 10.14 2.0M
2023-11-27 10.00 10.14 9.93 10.00 1.6M
2023-11-24 10.16 10.22 10.02 10.07 1.8M
2023-11-23 10.04 10.19 10.03 10.16 1.7M
2023-11-22 10.18 10.23 10.04 10.08 2.0M
2023-11-21 10.12 10.29 10.07 10.22 2.6M
2023-11-20 10.06 10.15 9.98 10.12 2.1M
2023-11-17 9.91 10.01 9.88 10.00 1.9M
2023-11-16 10.00 10.00 9.88 9.91 1.7M
2023-11-15 10.05 10.11 9.93 9.97 1.7M
2023-11-14 10.06 10.11 9.95 10.04 1.7M
2023-11-13 9.96 10.10 9.93 10.06 2.0M
2023-11-10 9.81 9.94 9.76 9.93 1.3M
2023-11-09 9.88 9.97 9.80 9.85 1.9M
2023-11-08 9.98 10.02 9.85 9.91 2.3M
2023-11-07 9.87 10.03 9.83 9.98 2.3M
2023-11-06 9.87 10.06 9.85 9.93 2.1M
2023-11-03 9.74 9.98 9.73 9.92 2.3M
2023-11-02 9.84 9.89 9.69 9.74 1.3M
2023-11-01 9.78 9.93 9.74 9.84 2.1M
2023-10-31 9.72 9.90 9.64 9.74 2.7M
2023-10-30 9.79 9.90 9.71 9.72 2.8M
2023-10-27 9.49 9.83 9.49 9.79 2.1M
2023-10-26 9.66 9.73 9.45 9.52 2.0M
2023-10-25 9.90 9.90 9.66 9.66 2.0M
2023-10-24 9.34 9.84 9.31 9.82 2.9M
2023-10-23 9.57 9.61 9.30 9.36 1.7M
2023-10-20 9.44 9.73 9.44 9.57 1.5M
2023-10-19 9.39 9.69 9.30 9.49 1.7M
2023-10-18 9.70 9.77 9.40 9.44 1.5M
2023-10-17 9.61 9.80 9.55 9.72 1.9M
2023-10-16 9.61 9.64 9.45 9.53 1.9M
2023-10-13 9.61 9.66 9.54 9.61 1.1M
2023-10-12 9.61 9.70 9.48 9.63 1.6M
2023-10-11 9.55 9.68 9.41 9.63 1.8M
2023-10-10 9.67 9.75 9.50 9.51 1.5M
2023-10-09 10.06 10.10 9.60 9.63 2.9M
2023-09-28 9.97 10.15 9.86 10.11 1.5M
2023-09-27 9.81 10.07 9.73 10.03 2.3M
2023-09-26 9.81 9.93 9.74 9.81 1.1M
2023-09-25 9.94 10.01 9.76 9.81 1.3M
2023-09-22 9.68 9.94 9.61 9.89 1.5M
2023-09-21 9.86 9.99 9.71 9.73 1.6M
2023-09-20 9.76 9.99 9.76 9.87 1.5M
2023-09-19 10.00 10.03 9.80 9.85 1.7M
2023-09-18 9.63 10.08 9.48 10.00 2.3M
2023-09-15 9.54 9.75 9.35 9.66 2.1M
2023-09-14 9.72 9.72 9.40 9.47 1.7M
2023-09-13 9.81 9.85 9.54 9.59 2.2M
2023-09-12 9.86 9.96 9.76 9.79 1.4M
2023-09-11 9.79 9.99 9.76 9.88 1.7M
2023-09-08 9.87 10.06 9.78 9.79 1.4M
2023-09-07 10.14 10.14 9.81 9.90 2.3M
2023-09-06 10.06 10.16 10.01 10.05 1.4M
2023-09-05 10.29 10.29 10.04 10.09 2.2M
2023-09-04 10.20 10.30 10.12 10.20 2.1M
2023-09-01 10.07 10.25 10.07 10.17 1.7M
2023-08-31 10.23 10.27 10.00 10.10 1.5M
2023-08-30 9.93 10.20 9.93 10.16 2.3M
2023-08-29 9.58 9.97 9.49 9.97 2.6M
2023-08-28 9.65 9.96 9.56 9.65 4.7M
2023-08-25 9.26 9.33 9.07 9.11 1.8M
2023-08-24 9.30 9.41 9.13 9.22 1.9M
2023-08-23 9.54 9.60 9.27 9.35 2.2M
2023-08-22 9.90 9.99 9.45 9.56 3.6M
2023-08-21 9.57 10.22 9.57 9.86 4.7M
2023-08-18 9.81 9.82 9.47 9.57 3.2M
2023-08-17 9.55 9.92 9.48 9.88 2.2M
2023-08-16 9.68 9.75 9.50 9.55 1.5M
2023-08-15 9.86 9.91 9.70 9.75 1.9M
2023-08-14 9.62 9.92 9.56 9.89 1.3M
2023-08-11 9.81 9.88 9.66 9.69 1.2M
2023-08-10 9.77 9.86 9.68 9.85 1.0M
2023-08-09 9.97 9.97 9.70 9.71 1.3M
2023-08-08 9.90 9.98 9.80 9.94 1.7M
2023-08-07 9.90 9.98 9.80 9.88 2.0M
2023-08-04 9.94 10.01 9.84 9.88 1.5M
2023-08-03 9.96 10.07 9.87 9.93 1.1M
2023-08-02 10.02 10.11 9.94 10.02 1.7M
2023-08-01 10.25 10.25 9.91 10.03 2.2M
2023-07-31 10.06 10.39 10.03 10.25 3.2M
2023-07-28 10.04 10.10 9.95 10.00 1.2M
2023-07-27 10.05 10.20 10.02 10.05 1.3M
2023-07-26 10.03 10.12 10.00 10.07 1.0M
2023-07-25 9.90 10.04 9.86 10.03 1.4M
2023-07-24 9.88 9.90 9.74 9.84 1.0M
2023-07-21 9.68 9.88 9.68 9.81 1.6M
2023-07-20 9.88 9.93 9.72 9.72 1.8M
2023-07-19 9.82 9.98 9.71 9.91 1.5M
2023-07-18 9.76 9.83 9.68 9.78 0.9M
2023-07-17 9.75 9.75 9.52 9.75 1.3M
2023-07-14 9.75 9.83 9.56 9.66 2.1M
2023-07-13 9.72 9.74 9.55 9.70 0.9M
2023-07-12 9.68 9.78 9.58 9.60 1.3M
2023-07-11 9.77 9.77 9.61 9.65 0.7M
2023-07-10 9.73 9.80 9.63 9.68 1.0M
2023-07-07 9.70 9.77 9.59 9.63 1.7M
2023-07-06 9.65 9.74 9.55 9.74 1.1M
2023-07-05 9.66 9.73 9.60 9.65 1.2M
2023-07-04 9.51 9.66 9.42 9.62 1.8M
2023-07-03 9.41 9.55 9.34 9.46 1.6M
2023-06-30 9.29 9.49 9.27 9.41 1.8M
2023-06-29 9.03 9.30 9.03 9.28 1.3M
2023-06-28 9.05 9.13 8.96 9.11 1.0M
2023-06-27 8.68 9.09 8.67 9.04 1.5M
2023-06-26 8.86 8.89 8.66 8.69 1.2M
2023-06-21 8.93 8.98 8.84 8.86 1.0M
2023-06-20 9.00 9.00 8.86 8.88 0.9M
2023-06-19 9.13 9.13 8.98 9.00 1.4M
2023-06-16 9.11 9.19 9.05 9.06 1.1M
2023-06-15 9.32 9.32 9.07 9.11 1.1M
2023-06-14 9.25 9.27 9.12 9.26 0.7M
2023-06-13 9.23 9.28 9.10 9.21 0.7M
2023-06-12 9.18 9.31 8.92 9.27 1.3M
2023-06-09 9.27 9.38 9.10 9.10 1.6M
2023-06-08 9.28 9.39 9.22 9.24 0.8M
2023-06-07 9.30 9.39 9.24 9.37 0.7M
2023-06-06 9.45 9.48 9.21 9.30 1.1M
2023-06-05 9.42 9.50 9.34 9.41 0.9M
2023-06-02 9.18 9.43 9.18 9.42 1.0M
2023-06-01 9.15 9.26 9.12 9.22 0.8M
2023-05-31 9.30 9.30 9.16 9.17 0.7M
2023-05-30 9.21 9.30 9.12 9.27 0.8M
2023-05-29 9.45 9.47 9.23 9.26 0.9M
2023-05-26 9.41 9.43 9.22 9.42 0.9M
2023-05-25 9.41 9.42 9.18 9.39 0.9M
2023-05-24 9.35 9.45 9.31 9.36 0.7M
2023-05-23 9.38 9.49 9.34 9.34 0.8M
2023-05-22 9.34 9.47 9.33 9.41 0.9M
2023-05-19 9.47 9.47 9.32 9.34 0.7M
2023-05-18 9.40 9.47 9.26 9.47 0.9M
2023-05-17 9.39 9.42 9.30 9.40 1.1M
2023-05-16 9.41 9.42 9.29 9.39 1.2M
2023-05-15 9.32 9.42 9.25 9.41 1.4M
2023-05-12 9.25 9.35 9.25 9.29 1.0M
2023-05-11 9.19 9.33 9.19 9.32 0.7M
2023-05-10 9.29 9.37 9.16 9.18 1.0M
2023-05-09 9.36 9.43 9.23 9.29 1.3M
2023-05-08 9.23 9.45 9.23 9.37 1.6M
2023-05-05 9.50 9.53 9.26 9.30 3.7M
2023-05-04 9.19 9.63 9.16 9.48 4.4M
2023-04-28 9.03 9.18 8.96 9.15 1.0M
2023-04-27 8.95 9.10 8.84 9.02 1.3M
2023-04-26 8.65 9.02 8.58 8.96 2.3M
2023-04-25 8.99 9.15 8.45 8.60 3.3M
2023-04-24 8.75 8.79 8.60 8.72 0.9M
2023-04-21 9.06 9.09 8.73 8.75 1.4M
2023-04-20 9.00 9.05 8.83 8.99 1.3M
2023-04-19 9.12 9.13 9.04 9.04 0.8M
2023-04-18 9.16 9.20 9.09 9.12 0.8M
2023-04-17 9.24 9.25 9.14 9.19 1.1M
2023-04-14 9.12 9.36 9.06 9.33 2.1M
2023-04-13 9.07 9.12 9.04 9.12 0.8M
2023-04-12 9.08 9.12 9.04 9.06 0.9M
2023-04-11 9.09 9.17 9.03 9.07 1.3M
2023-04-10 9.32 9.40 9.10 9.13 1.4M
2023-04-07 9.18 9.43 9.11 9.40 1.6M
2023-04-06 9.27 9.27 9.11 9.19 1.2M
2023-04-04 9.46 9.46 9.24 9.28 1.6M
2023-04-03 9.50 9.52 9.28 9.41 1.6M
2023-03-31 9.22 9.62 9.22 9.50 1.8M
2023-03-30 9.37 9.46 9.22 9.36 1.5M
2023-03-29 9.49 9.54 9.35 9.46 1.4M
2023-03-28 9.58 9.63 9.48 9.54 1.3M
2023-03-27 9.57 9.67 9.49 9.62 1.3M
2023-03-24 9.53 9.62 9.47 9.59 1.9M
2023-03-23 9.53 9.60 9.43 9.51 1.8M
2023-03-22 9.47 9.59 9.38 9.51 1.5M
2023-03-21 9.34 9.48 9.25 9.47 1.4M
2023-03-20 9.43 9.47 9.19 9.33 1.7M
2023-03-17 9.26 9.45 9.21 9.39 1.5M
2023-03-16 9.38 9.40 9.18 9.21 1.3M
2023-03-15 9.27 9.45 9.25 9.41 2.4M
2023-03-14 9.30 9.31 9.03 9.27 3.0M
2023-03-13 9.30 9.38 9.14 9.27 2.5M
2023-03-10 9.49 9.58 9.27 9.47 2.7M
2023-03-09 9.61 9.61 9.41 9.54 1.9M
2023-03-08 9.38 9.60 9.36 9.58 1.4M
2023-03-07 9.54 9.55 9.36 9.38 1.4M
2023-03-06 9.61 9.66 9.48 9.52 1.8M
2023-03-03 9.70 9.72 9.54 9.61 1.2M
2023-03-02 9.70 9.82 9.66 9.70 1.3M
2023-03-01 9.64 9.80 9.55 9.74 1.3M
2023-02-28 9.56 9.69 9.49 9.65 1.7M
2023-02-27 9.72 9.72 9.48 9.48 1.2M
2023-02-24 9.70 9.79 9.60 9.70 1.2M
2023-02-23 9.74 9.80 9.60 9.64 1.1M
2023-02-22 9.70 9.77 9.55 9.74 1.3M
2023-02-21 9.77 9.80 9.65 9.68 1.2M
2023-02-20 9.80 9.80 9.58 9.77 1.4M
2023-02-17 9.74 9.94 9.70 9.73 1.4M
2023-02-16 10.04 10.05 9.59 9.70 1.9M
2023-02-15 9.88 10.07 9.88 9.99 1.7M
2023-02-14 9.95 10.08 9.88 9.93 1.0M
2023-02-13 9.93 9.98 9.83 9.92 1.6M
2023-02-10 9.83 10.03 9.79 9.93 2.3M
2023-02-09 9.78 9.90 9.74 9.82 1.2M
2023-02-08 9.83 9.98 9.75 9.82 1.3M
2023-02-07 9.80 9.84 9.70 9.82 1.4M
2023-02-06 9.75 9.83 9.66 9.78 1.9M
2023-02-03 9.72 9.80 9.59 9.77 1.9M
2023-02-02 9.85 9.85 9.61 9.70 1.9M
2023-02-01 9.45 9.75 9.42 9.71 2.3M
2023-01-31 9.43 9.46 9.32 9.45 1.5M
2023-01-30 9.28 9.40 9.28 9.39 2.5M
2023-01-20 9.12 9.25 9.09 9.25 2.1M
2023-01-19 8.95 9.14 8.89 9.12 1.8M
2023-01-18 8.91 9.00 8.91 8.99 1.0M
2023-01-17 9.04 9.08 8.92 8.93 0.8M
2023-01-16 8.89 9.02 8.88 9.01 1.0M
2023-01-13 8.98 8.98 8.87 8.91 0.7M
2023-01-12 8.92 8.94 8.82 8.88 0.9M
2023-01-11 9.11 9.11 8.85 8.86 1.3M
2023-01-10 9.06 9.13 9.00 9.02 1.1M
2023-01-09 9.11 9.27 9.07 9.10 1.1M
2023-01-06 9.14 9.19 9.10 9.11 0.8M
2023-01-05 9.25 9.25 9.06 9.19 1.2M
2023-01-04 9.05 9.22 8.99 9.13 1.5M
2023-01-03 8.91 9.05 8.88 9.04 1.0M