Shantai Industries

SHNI
🏛️ india →
13.95
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 8.00 8.00 7.60 7.60 0.0M
2023-12-28 8.11 8.11 8.00 8.00 0.0M
2023-12-27 7.73 7.73 7.73 7.73 0.0M
2023-12-22 7.38 7.38 7.36 7.36 0.0M
2023-12-21 7.20 7.38 7.20 7.38 0.0M
2023-12-20 7.03 7.03 7.03 7.03 0.0M
2023-12-18 6.70 6.70 6.70 6.70 0.0M
2023-12-15 6.39 6.39 6.38 6.38 0.0M
2023-12-14 6.08 6.09 6.08 6.09 0.0M
2023-12-13 5.80 5.80 5.80 5.80 0.0M
2023-12-12 5.54 5.54 5.54 5.54 0.0M
2023-12-11 5.28 5.28 5.28 5.28 0.0M
2023-12-04 5.03 5.03 5.03 5.03 0.0M
2023-11-30 4.80 4.80 4.80 4.80 0.0M
2023-11-23 4.90 5.05 4.90 5.05 0.0M
2023-11-22 4.81 4.81 4.81 4.81 0.0M
2023-11-17 4.58 4.58 4.58 4.58 0.0M
2023-11-06 4.36 4.36 4.36 4.36 0.0M
2023-11-01 4.16 4.59 4.16 4.59 0.0M
2023-10-31 4.37 4.37 4.37 4.37 0.0M
2023-10-30 4.60 4.60 4.60 4.60 0.0M
2023-10-27 4.82 4.82 4.82 4.82 0.0M
2023-10-20 4.58 5.06 4.58 5.06 0.0M
2023-10-19 4.36 4.82 4.36 4.82 0.0M
2023-10-18 4.59 4.59 4.59 4.59 0.0M
2023-10-12 4.20 4.59 4.20 4.59 0.0M
2023-10-11 4.37 4.37 4.37 4.37 0.0M
2023-10-10 4.60 4.60 4.60 4.60 0.0M
2023-10-09 4.80 4.80 4.80 4.80 0.0M
2023-10-04 4.70 4.70 4.70 4.70 0.0M
2023-09-27 4.48 4.48 4.48 4.48 0.0M
2023-09-26 4.70 4.83 4.40 4.60 0.0M
2023-09-18 4.60 4.60 4.60 4.60 0.0M
2023-09-15 4.79 4.79 4.79 4.79 0.0M
2023-09-11 4.56 4.56 4.56 4.56 0.0M
2023-09-07 4.75 4.75 4.75 4.75 0.0M
2023-09-06 5.00 5.00 5.00 5.00 0.0M
2023-09-05 5.00 5.00 5.00 5.00 0.0M
2023-09-04 5.25 5.25 5.25 5.25 0.0M
2023-09-01 5.00 5.00 5.00 5.00 0.0M
2023-08-30 5.23 5.23 5.23 5.23 0.0M
2023-08-17 5.20 5.20 4.98 4.98 0.0M
2023-08-16 5.24 5.24 5.24 5.24 0.0M
2023-08-14 5.51 5.51 5.51 5.51 0.0M
2023-08-10 5.25 5.25 5.25 5.25 0.0M
2023-08-08 5.00 5.00 5.00 5.00 0.0M
2023-07-28 5.25 5.25 5.25 5.25 0.0M
2023-07-27 5.50 5.50 5.50 5.50 0.0M
2023-07-20 5.80 5.80 5.77 5.77 0.0M
2023-07-18 6.07 6.07 6.07 6.07 0.0M
2023-07-11 6.37 6.37 6.37 6.37 0.0M
2023-07-10 6.37 6.37 6.37 6.37 0.0M
2023-07-06 6.07 6.07 6.07 6.07 0.0M
2023-07-03 5.78 5.78 5.78 5.78 0.0M
2023-06-22 5.52 5.52 5.52 5.52 0.0M
2023-06-13 5.26 5.26 5.26 5.26 0.0M
2023-05-30 5.03 5.03 5.03 5.03 0.0M
2023-05-26 4.79 4.79 4.79 4.79 0.0M
2023-05-23 5.04 5.04 4.56 4.56 0.0M
2023-05-19 5.25 5.25 4.80 4.80 0.0M
2023-05-17 5.51 5.51 5.00 5.00 0.0M
2023-05-12 5.25 5.25 5.25 5.25 0.0M
2023-05-11 5.00 5.00 5.00 5.00 0.0M
2023-05-08 5.26 5.26 5.26 5.26 0.0M
2023-05-05 5.01 5.01 5.01 5.01 0.0M
2023-04-12 4.77 4.77 4.77 4.77 0.0M
2023-04-11 5.02 5.02 5.02 5.02 0.0M
2023-03-29 4.78 4.78 4.78 4.78 0.0M
2023-03-28 4.78 4.78 4.78 4.78 0.0M
2023-03-27 5.03 5.03 5.03 5.03 0.0M
2023-03-23 5.29 5.29 4.79 4.79 0.0M
2023-03-22 5.04 5.04 5.04 5.04 0.0M
2023-03-21 5.30 5.30 5.30 5.30 0.0M
2023-03-15 5.54 5.54 5.05 5.05 0.0M
2023-03-10 5.29 5.29 5.28 5.28 0.0M
2023-02-23 6.13 6.13 5.55 5.55 0.0M
2023-02-21 5.85 5.85 5.84 5.84 0.0M
2023-02-07 6.14 6.14 6.14 6.14 0.0M
2023-02-03 6.80 6.80 6.46 6.46 0.0M
2023-02-02 6.80 6.80 6.80 6.80 0.0M
2023-02-01 7.40 7.40 7.05 7.05 0.0M
2023-01-27 7.40 7.77 7.05 7.05 0.0M
2023-01-25 7.40 7.40 7.40 7.40 0.0M
2023-01-18 7.60 7.60 7.60 7.60 0.0M
2023-01-16 7.90 8.29 7.60 7.67 0.0M
2023-01-12 7.93 7.93 7.90 7.90 0.0M
2023-01-10 7.40 7.56 7.40 7.56 0.0M
2023-01-04 7.20 7.20 7.20 7.20 0.0M
2023-01-03 6.94 6.94 6.94 6.94 0.0M