Shanghai Zhongzhou Special Alloy Materials Co

300963
🏛️ china →
18.76
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 18.16 18.19 18.02 18.13 1,173.2K
09:35 18.13 18.14 18.06 18.07 676.5K
09:40 18.09 18.11 18.02 18.11 931.6K
09:45 18.10 18.12 18.07 18.10 326.7K
09:50 18.08 18.10 18.03 18.04 566.3K
09:55 18.03 18.06 18.03 18.03 383.2K
10:00 18.04 18.04 17.96 17.96 971.8K
10:05 17.97 18.34 17.96 18.27 1,128.8K
10:10 18.27 18.38 18.24 18.27 1,534.9K
10:15 18.27 18.27 18.23 18.23 552.3K
10:20 18.24 18.25 18.16 18.18 204.0K
10:25 18.18 18.22 18.18 18.20 216.2K
10:30 18.20 18.28 18.19 18.22 394.5K
10:35 18.22 18.25 18.21 18.23 121.2K
10:40 18.23 18.28 18.23 18.28 222.8K
10:45 18.27 18.49 18.25 18.49 1,470.5K
10:50 18.46 18.74 18.45 18.61 2,224.4K
10:55 18.60 18.64 18.55 18.59 693.1K
11:00 18.60 18.68 18.60 18.64 606.3K
11:05 18.64 18.65 18.57 18.57 243.8K
11:10 18.58 18.60 18.55 18.60 265.4K
11:15 18.60 18.61 18.58 18.60 200.0K
11:20 18.60 18.99 18.59 18.94 1,974.2K
11:25 18.93 19.31 18.93 19.11 2,400.4K
13:00 19.12 19.20 18.91 18.95 693.3K
13:05 18.95 19.22 18.94 19.13 752.1K
13:10 19.13 19.18 19.07 19.09 372.3K
13:15 19.09 19.09 19.00 19.07 286.2K
13:20 19.07 19.10 18.97 19.00 308.7K
13:25 19.00 19.02 18.98 18.99 223.3K
13:30 18.98 18.99 18.82 18.82 412.0K
13:35 18.82 18.92 18.79 18.84 424.1K
13:40 18.84 18.92 18.81 18.85 220.2K
13:45 18.85 18.87 18.83 18.86 229.5K
13:50 18.86 18.89 18.86 18.86 123.9K
13:55 18.86 18.86 18.80 18.81 248.9K
14:00 18.82 18.82 18.80 18.82 208.5K
14:05 18.82 18.85 18.81 18.83 125.8K
14:10 18.83 18.85 18.69 18.69 377.5K
14:15 18.69 18.83 18.68 18.81 243.0K
14:20 18.81 18.81 18.74 18.78 244.4K
14:25 18.78 18.81 18.77 18.80 200.2K
14:30 18.79 18.80 18.75 18.76 206.0K
14:35 18.76 18.78 18.76 18.77 245.6K
14:40 18.77 18.86 18.77 18.86 571.7K
14:45 18.86 18.86 18.79 18.79 441.4K
14:50 18.80 18.81 18.78 18.78 653.1K
14:55 18.78 18.79 18.77 18.77 329.4K
15:40 18.76 18.76 18.76 18.76 279.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 18.10 19.33 17.96 18.76 27.9M
2025-09-29 18.60 18.64 18.01 18.07 25.6M
2025-09-26 19.17 20.05 18.80 18.92 33.5M
2025-09-25 18.57 21.00 18.57 19.96 55.7M
2025-09-24 18.29 18.35 18.04 18.13 8.0M
2025-09-23 18.00 18.45 17.59 18.44 12.8M
2025-09-22 17.76 18.24 17.76 18.18 10.1M
2025-09-19 18.08 18.22 17.80 17.80 7.9M
2025-09-18 18.33 18.53 18.03 18.07 11.9M
2025-09-17 18.55 18.57 18.31 18.36 11.5M
2025-09-16 18.80 19.17 18.57 18.73 13.8M
2025-09-15 18.51 19.39 18.01 19.06 24.5M
2025-09-12 18.50 19.14 18.50 18.59 15.9M
2025-09-11 18.11 18.46 17.92 18.45 10.8M
2025-09-10 18.60 18.74 18.00 18.19 12.1M
2025-09-09 19.00 19.06 18.65 18.68 12.7M
2025-09-08 18.50 19.48 18.40 19.23 18.8M
2025-09-05 17.90 18.98 17.81 18.61 15.8M
2025-09-04 18.09 18.49 17.51 17.81 10.2M
2025-09-03 18.80 18.97 18.02 18.10 11.5M
2025-09-02 19.40 19.50 18.80 18.82 17.3M
2025-09-01 20.40 20.40 19.44 19.60 24.4M
2025-08-29 19.40 21.39 19.01 20.34 35.3M
2025-08-28 20.20 20.25 18.39 19.36 35.4M
2025-08-27 20.70 21.49 20.53 20.57 30.6M
2025-08-26 21.11 21.11 20.60 20.65 17.9M
2025-08-25 20.30 21.01 20.30 21.01 29.9M
2025-08-22 20.23 20.30 20.02 20.20 12.1M
2025-08-21 20.53 20.71 20.11 20.19 14.3M
2025-08-20 20.50 20.89 20.28 20.63 15.6M
2025-08-19 21.14 21.15 20.59 20.62 21.1M
2025-08-18 20.88 21.26 20.80 21.12 31.6M
2025-08-15 20.58 21.08 20.25 21.08 33.3M
2025-08-14 19.61 21.38 19.43 20.96 54.2M
2025-08-13 19.54 19.80 19.44 19.65 13.5M
2025-08-12 19.77 19.79 19.28 19.54 14.2M
2025-08-11 19.44 19.92 19.37 19.82 15.9M
2025-08-08 19.47 19.88 19.36 19.45 11.6M
2025-08-07 19.77 19.79 19.38 19.50 13.5M
2025-08-06 19.98 19.98 19.60 19.75 15.6M
2025-08-05 19.54 20.16 19.54 19.90 21.0M
2025-08-04 19.36 19.66 19.16 19.59 11.9M
2025-08-01 19.20 19.59 19.01 19.55 20.5M
2025-07-31 19.55 19.75 19.30 19.32 13.8M
2025-07-30 19.90 19.99 19.48 19.56 15.0M
2025-07-29 20.50 20.54 19.52 19.89 29.0M
2025-07-28 20.16 20.48 20.09 20.46 13.8M
2025-07-25 21.47 21.49 20.21 20.22 30.9M
2025-07-24 21.65 21.76 21.21 21.41 34.1M
2025-07-23 22.31 23.20 22.27 22.35 28.9M
2025-07-22 22.90 23.11 22.38 22.61 25.9M
2025-07-21 22.57 23.30 22.46 23.09 25.4M
2025-07-18 23.29 23.29 22.54 22.61 22.5M
2025-07-17 22.52 23.29 22.28 23.29 27.5M
2025-07-16 22.70 22.73 22.13 22.35 21.2M
2025-07-15 23.01 23.40 22.30 22.67 33.0M
2025-07-14 24.26 24.71 23.80 23.83 27.3M
2025-07-11 23.79 24.33 23.75 23.87 25.6M
2025-07-10 24.59 24.78 23.70 23.70 36.9M
2025-07-09 25.42 26.38 24.55 24.59 63.3M
2025-07-08 24.34 25.98 23.83 25.67 61.4M
2025-07-07 23.40 25.03 22.97 24.77 52.6M
2025-07-04 23.66 24.59 23.36 23.80 41.2M
2025-07-03 24.08 24.27 23.35 23.65 42.4M
2025-07-02 23.49 25.65 22.90 24.69 77.6M
2025-07-01 22.83 24.88 22.81 24.00 70.3M
2025-06-30 21.83 23.30 21.59 22.90 45.9M
2025-06-27 22.08 22.51 21.51 21.90 33.4M
2025-06-26 22.53 22.77 22.03 22.08 40.9M
2025-06-25 23.59 23.98 22.45 23.12 45.0M
2025-06-24 23.52 24.34 22.80 23.04 50.9M
2025-06-23 22.10 23.98 22.10 23.75 48.6M
2025-06-20 23.52 24.08 22.10 22.20 49.3M
2025-06-19 24.60 26.25 23.50 24.36 67.5M
2025-06-18 24.26 27.15 23.70 25.22 86.6M
2025-06-17 22.99 24.99 22.81 24.71 67.5M
2025-06-16 22.56 23.81 21.36 22.97 40.3M
2025-06-13 24.00 24.94 23.06 23.29 56.5M
2025-06-12 24.41 26.40 23.81 24.90 76.9M
2025-06-11 23.99 24.79 23.14 23.98 57.8M
2025-06-10 24.13 26.46 23.76 25.04 88.0M
2025-06-09 22.30 25.56 22.02 24.88 80.7M
2025-06-06 20.86 22.56 20.14 22.06 62.9M
2025-06-05 21.79 21.86 20.61 20.76 57.9M
2025-06-04 22.11 23.36 21.77 21.79 67.2M
2025-06-03 21.38 21.56 20.58 21.54 53.7M
2025-05-30 32.76 33.18 29.00 29.20 55.5M
2025-05-29 35.00 37.50 33.09 34.13 62.5M
2025-05-28 33.60 37.92 33.41 35.71 64.2M
2025-05-27 35.04 37.15 33.01 34.87 71.6M
2025-05-26 32.08 39.77 31.06 34.42 86.4M
2025-05-23 28.36 33.82 28.00 33.82 80.3M
2025-05-22 28.16 29.96 27.66 28.18 61.6M
2025-05-21 31.61 32.05 28.40 28.71 78.1M
2025-05-20 29.61 35.17 29.61 31.50 92.5M
2025-05-19 23.45 29.59 22.69 29.59 79.1M
2025-05-16 21.30 24.66 20.98 24.66 83.4M
2025-05-15 19.09 21.98 18.65 20.55 66.3M
2025-05-14 18.50 21.18 18.45 19.80 69.4M
2025-05-13 18.12 18.87 17.68 18.49 52.6M
2025-05-12 16.88 18.75 16.72 18.12 54.5M
2025-05-09 17.73 17.80 16.56 16.72 35.1M
2025-05-08 18.39 18.50 17.50 17.62 41.2M
2025-05-07 18.90 19.35 17.53 17.93 67.1M
2025-05-06 15.48 18.17 15.28 18.17 63.7M
2025-04-30 16.28 16.97 15.02 15.14 46.9M
2025-04-29 16.04 17.48 15.58 16.25 44.4M
2025-04-28 18.80 19.88 17.02 17.20 55.5M
2025-04-25 16.71 18.88 16.35 17.91 58.9M
2025-04-24 16.78 18.14 15.67 16.80 58.8M
2025-04-23 15.65 17.56 15.02 16.58 51.1M
2025-04-22 15.50 16.45 14.80 15.55 40.6M
2025-04-21 15.40 15.79 15.20 15.54 36.9M
2025-04-18 15.89 16.34 14.61 16.09 49.4M
2025-04-17 15.75 16.79 15.55 15.61 48.3M
2025-04-16 17.28 17.50 16.01 16.36 51.1M
2025-04-15 16.38 18.13 15.67 17.28 84.3M
2025-04-14 13.33 15.84 13.28 15.84 42.6M
2025-04-11 13.90 14.60 13.12 13.20 47.3M
2025-04-10 14.00 15.18 14.00 14.63 59.2M
2025-04-09 13.51 14.99 12.07 14.50 56.6M
2025-04-08 14.49 15.07 13.62 14.76 58.5M
2025-04-07 12.79 15.60 12.79 13.91 61.3M
2025-04-03 14.14 15.87 14.14 14.55 68.3M
2025-04-02 15.50 15.88 13.90 14.03 73.7M
2025-04-01 12.48 15.18 12.16 15.18 63.5M
2025-03-31 11.00 13.70 10.79 12.65 57.7M
2025-03-28 10.72 11.67 10.55 11.42 44.0M
2025-03-27 11.62 11.71 10.73 10.73 42.9M
2025-03-26 12.79 12.86 11.87 11.96 70.8M
2025-03-25 9.91 11.94 9.87 11.94 30.6M
2025-03-24 10.22 10.40 9.60 9.95 23.9M
2025-03-21 9.76 10.40 9.65 10.40 33.4M
2025-03-20 9.80 10.03 9.75 9.96 10.9M
2025-03-19 9.85 9.88 9.72 9.79 7.4M
2025-03-18 9.70 9.89 9.67 9.87 10.3M
2025-03-17 9.70 9.77 9.55 9.70 9.4M
2025-03-14 9.40 9.80 9.40 9.70 16.9M
2025-03-13 9.55 9.56 9.20 9.36 6.6M
2025-03-12 9.60 9.68 9.50 9.52 5.0M
2025-03-11 9.51 9.62 9.44 9.60 5.6M
2025-03-10 9.66 9.73 9.55 9.61 5.9M
2025-03-07 9.53 9.73 9.52 9.64 8.1M
2025-03-06 9.59 9.62 9.51 9.58 6.7M
2025-03-05 9.48 9.58 9.39 9.56 5.2M
2025-03-04 9.21 9.58 9.21 9.53 7.5M
2025-03-03 9.19 9.49 9.19 9.34 6.7M
2025-02-28 9.45 9.52 9.11 9.15 7.1M
2025-02-27 9.53 9.73 9.33 9.50 8.0M
2025-02-26 9.44 9.64 9.40 9.47 9.1M
2025-02-25 9.23 9.42 9.15 9.35 5.7M
2025-02-24 9.34 9.50 9.23 9.35 8.9M
2025-02-21 9.34 9.44 9.19 9.26 7.7M
2025-02-20 9.16 9.42 9.10 9.40 9.5M
2025-02-19 9.09 9.28 9.07 9.20 7.2M
2025-02-18 9.09 9.25 8.92 8.99 6.4M
2025-02-17 8.90 9.15 8.85 9.07 4.1M
2025-02-14 8.94 9.05 8.88 8.93 3.5M
2025-02-13 9.18 9.20 8.96 8.98 3.9M
2025-02-12 9.18 9.23 9.08 9.17 3.5M
2025-02-11 9.23 9.28 9.10 9.19 4.1M
2025-02-10 9.18 9.26 9.12 9.23 3.9M
2025-02-07 9.10 9.24 9.05 9.20 5.9M
2025-02-06 9.03 9.14 8.92 9.14 4.0M
2025-02-05 9.12 9.12 8.87 8.94 2.8M
2025-01-27 8.98 9.07 8.85 8.85 2.7M
2025-01-24 8.82 8.99 8.79 8.95 3.8M
2025-01-23 8.92 9.10 8.81 8.81 4.8M
2025-01-22 8.88 8.95 8.76 8.79 2.4M
2025-01-21 9.01 9.03 8.81 8.88 3.1M
2025-01-20 8.87 8.99 8.80 8.97 3.6M
2025-01-17 8.80 8.92 8.74 8.86 3.0M
2025-01-16 8.92 9.05 8.70 8.88 4.4M
2025-01-15 8.79 9.18 8.75 8.90 5.6M
2025-01-14 8.47 8.85 8.47 8.84 4.8M
2025-01-13 8.21 8.70 8.18 8.46 5.0M
2025-01-10 8.48 8.90 8.36 8.54 6.5M
2025-01-09 8.37 8.55 8.23 8.48 2.5M
2025-01-08 8.47 8.60 8.13 8.43 3.9M
2025-01-07 8.30 8.55 8.21 8.47 3.2M
2025-01-06 8.16 8.40 7.87 8.25 3.2M
2025-01-03 8.86 8.91 8.18 8.24 4.3M
2025-01-02 8.76 9.08 8.59 8.66 4.4M