Shanxi Lanhua Sci-Tech

600123
🏛️ china →
6.56
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 10.86 11.17 10.82 11.04 28.8M
2023-12-28 11.16 11.27 10.81 10.88 44.0M
2023-12-27 10.75 11.24 10.75 11.18 59.0M
2023-12-26 10.91 11.22 10.69 10.76 66.8M
2023-12-25 10.07 10.35 9.99 10.31 23.1M
2023-12-22 10.08 10.27 10.06 10.13 21.6M
2023-12-21 10.06 10.17 9.94 10.05 15.2M
2023-12-20 10.00 10.19 10.00 10.07 15.3M
2023-12-19 10.00 10.10 9.89 9.98 10.7M
2023-12-18 9.97 10.15 9.91 10.03 10.0M
2023-12-15 10.06 10.23 10.01 10.10 16.9M
2023-12-14 10.04 10.10 9.90 10.06 16.2M
2023-12-13 10.01 10.12 9.98 10.00 12.7M
2023-12-12 10.00 10.07 9.90 10.06 15.4M
2023-12-11 9.69 9.98 9.54 9.97 26.8M
2023-12-08 9.71 9.81 9.58 9.68 29.3M
2023-12-07 9.77 9.80 9.71 9.76 12.6M
2023-12-06 9.69 9.79 9.61 9.77 17.0M
2023-12-05 9.92 9.98 9.71 9.74 22.2M
2023-12-04 9.90 10.01 9.82 9.98 17.6M
2023-12-01 9.81 9.95 9.78 9.90 18.9M
2023-11-30 9.77 9.82 9.72 9.79 15.9M
2023-11-29 9.67 9.87 9.66 9.80 20.3M
2023-11-28 9.68 9.71 9.56 9.69 15.5M
2023-11-27 9.56 9.78 9.53 9.68 26.4M
2023-11-24 9.40 9.57 9.40 9.52 15.7M
2023-11-23 9.31 9.45 9.30 9.45 9.2M
2023-11-22 9.38 9.44 9.32 9.33 9.2M
2023-11-21 9.37 9.53 9.35 9.38 12.5M
2023-11-20 9.45 9.46 9.33 9.36 11.2M
2023-11-17 9.28 9.49 9.26 9.45 18.3M
2023-11-16 9.20 9.38 9.17 9.32 15.3M
2023-11-15 9.20 9.25 9.14 9.23 11.7M
2023-11-14 9.23 9.27 9.09 9.14 13.0M
2023-11-13 9.25 9.38 9.17 9.29 16.6M
2023-11-10 9.05 9.28 8.99 9.26 21.0M
2023-11-09 8.85 9.12 8.85 9.06 22.8M
2023-11-08 8.86 8.90 8.76 8.83 14.5M
2023-11-07 8.94 9.00 8.90 8.95 12.0M
2023-11-06 9.14 9.14 8.89 8.97 18.5M
2023-11-03 9.07 9.23 9.06 9.07 11.9M
2023-11-02 9.00 9.08 9.00 9.03 7.4M
2023-11-01 9.09 9.14 8.98 9.03 11.0M
2023-10-31 8.91 9.15 8.88 9.12 21.5M
2023-10-30 8.90 9.03 8.88 8.92 27.7M
2023-10-27 9.12 9.26 9.05 9.16 15.3M
2023-10-26 9.36 9.36 9.06 9.18 18.9M
2023-10-25 9.31 9.54 9.29 9.40 21.5M
2023-10-24 9.06 9.25 9.06 9.20 13.0M
2023-10-23 9.26 9.30 9.04 9.08 12.9M
2023-10-20 9.39 9.44 9.30 9.31 11.1M
2023-10-19 9.42 9.48 9.29 9.35 13.2M
2023-10-18 9.55 9.61 9.44 9.45 13.5M
2023-10-17 9.50 9.56 9.39 9.56 14.0M
2023-10-16 9.41 9.59 9.41 9.55 17.4M
2023-10-13 9.30 9.47 9.25 9.38 13.1M
2023-10-12 9.30 9.45 9.29 9.35 16.0M
2023-10-11 9.49 9.49 9.27 9.29 16.3M
2023-10-10 9.59 9.62 9.43 9.44 18.2M
2023-10-09 9.48 9.64 9.28 9.57 24.5M
2023-09-28 9.61 9.68 9.50 9.59 22.9M
2023-09-27 9.45 9.50 9.38 9.41 14.4M
2023-09-26 9.47 9.52 9.41 9.47 16.6M
2023-09-25 9.51 9.70 9.47 9.52 24.2M
2023-09-22 9.64 9.67 9.42 9.51 31.6M
2023-09-21 9.73 9.78 9.55 9.60 30.2M
2023-09-20 9.73 9.97 9.65 9.77 36.0M
2023-09-19 9.55 9.98 9.54 9.73 59.5M
2023-09-18 9.60 9.67 9.40 9.51 28.3M
2023-09-15 9.59 9.61 9.42 9.48 30.6M
2023-09-14 9.20 9.65 9.18 9.55 66.3M
2023-09-13 9.13 9.26 9.09 9.15 15.7M
2023-09-12 9.20 9.28 9.07 9.09 13.7M
2023-09-11 9.12 9.33 9.12 9.18 22.9M
2023-09-08 9.32 9.32 9.06 9.07 19.5M
2023-09-07 9.32 9.50 9.28 9.32 24.2M
2023-09-06 9.29 9.37 9.19 9.32 19.2M
2023-09-05 9.30 9.33 9.17 9.25 23.5M
2023-09-04 9.08 9.48 9.03 9.29 53.9M
2023-09-01 8.62 9.07 8.62 9.01 44.5M
2023-08-31 8.58 8.67 8.53 8.57 9.6M
2023-08-30 8.77 8.79 8.54 8.58 19.6M
2023-08-29 8.78 8.85 8.73 8.76 20.7M
2023-08-28 8.89 8.95 8.77 8.80 30.8M
2023-08-25 8.68 8.68 8.53 8.56 8.0M
2023-08-24 8.70 8.76 8.57 8.70 12.2M
2023-08-23 8.56 8.83 8.55 8.72 22.2M
2023-08-22 8.53 8.58 8.43 8.53 8.1M
2023-08-21 8.57 8.67 8.48 8.49 7.5M
2023-08-18 8.66 8.73 8.55 8.57 7.2M
2023-08-17 8.60 8.64 8.47 8.63 7.4M
2023-08-16 8.63 8.67 8.59 8.62 4.3M
2023-08-15 8.62 8.69 8.55 8.66 6.8M
2023-08-14 8.62 8.67 8.55 8.64 8.3M
2023-08-11 8.85 8.94 8.68 8.69 13.1M
2023-08-10 8.72 8.95 8.66 8.93 19.9M
2023-08-09 8.74 8.80 8.64 8.65 8.4M
2023-08-08 8.58 8.84 8.54 8.76 22.9M
2023-08-07 8.55 8.58 8.41 8.52 15.1M
2023-08-04 8.78 8.80 8.64 8.65 9.2M
2023-08-03 8.65 8.74 8.63 8.70 6.8M
2023-08-02 8.85 8.86 8.68 8.70 12.1M
2023-08-01 8.90 8.93 8.82 8.85 11.9M
2023-07-31 8.95 9.07 8.85 8.86 14.9M
2023-07-28 8.75 8.92 8.73 8.90 11.9M
2023-07-27 8.78 8.87 8.77 8.79 8.5M
2023-07-26 8.80 8.88 8.77 8.81 12.7M
2023-07-25 8.65 8.79 8.65 8.72 12.2M
2023-07-24 8.72 8.73 8.57 8.60 9.0M
2023-07-21 8.88 8.90 8.70 8.73 15.7M
2023-07-20 8.59 9.05 8.57 8.91 41.5M
2023-07-19 8.45 8.54 8.44 8.53 6.5M
2023-07-18 8.49 8.52 8.45 8.47 4.7M
2023-07-17 8.40 8.49 8.38 8.47 6.6M
2023-07-14 8.50 8.57 8.46 8.55 7.4M
2023-07-13 8.46 8.53 8.45 8.47 7.6M
2023-07-12 8.49 8.53 8.44 8.46 6.3M
2023-07-11 8.56 8.58 8.46 8.48 7.7M
2023-07-10 8.52 8.57 8.48 8.54 7.6M
2023-07-07 8.41 8.51 8.39 8.48 8.0M
2023-07-06 8.42 8.49 8.38 8.42 8.6M
2023-07-05 8.34 8.43 8.33 8.40 10.9M
2023-07-04 8.39 8.40 8.29 8.34 8.5M
2023-07-03 8.21 8.38 8.21 8.36 14.1M
2023-06-30 8.10 8.22 8.10 8.18 10.0M
2023-06-29 8.24 8.24 8.08 8.10 10.6M
2023-06-28 8.11 8.33 8.08 8.26 13.7M
2023-06-27 8.04 8.17 8.02 8.11 8.4M
2023-06-26 8.10 8.13 8.01 8.03 9.2M
2023-06-21 8.25 8.30 8.09 8.10 11.9M
2023-06-20 8.45 8.49 8.26 8.28 11.5M
2023-06-19 8.61 8.62 8.42 8.44 18.8M
2023-06-16 9.30 9.39 9.28 9.39 23.0M
2023-06-15 9.31 9.32 9.21 9.29 11.3M
2023-06-14 9.32 9.34 9.28 9.28 6.0M
2023-06-13 9.42 9.43 9.27 9.30 9.2M
2023-06-12 9.34 9.38 9.26 9.35 6.2M
2023-06-09 9.38 9.40 9.32 9.34 4.9M
2023-06-08 9.23 9.38 9.22 9.36 8.8M
2023-06-07 9.23 9.27 9.19 9.23 7.0M
2023-06-06 9.23 9.36 9.21 9.25 8.6M
2023-06-05 9.22 9.30 9.21 9.25 6.3M
2023-06-02 9.05 9.25 9.04 9.21 10.5M
2023-06-01 8.95 9.14 8.95 9.06 8.4M
2023-05-31 9.16 9.20 8.93 8.99 15.1M
2023-05-30 9.00 9.25 8.99 9.25 16.1M
2023-05-29 9.10 9.11 8.97 9.02 11.2M
2023-05-26 9.28 9.32 9.04 9.11 15.9M
2023-05-25 9.50 9.53 9.25 9.35 13.3M
2023-05-24 9.63 9.65 9.52 9.52 9.8M
2023-05-23 9.67 9.72 9.65 9.65 6.9M
2023-05-22 9.73 9.77 9.65 9.67 11.5M
2023-05-19 9.79 9.83 9.69 9.78 7.0M
2023-05-18 9.85 9.90 9.82 9.83 8.2M
2023-05-17 9.79 9.83 9.72 9.82 9.0M
2023-05-16 9.81 9.94 9.79 9.83 13.7M
2023-05-15 9.65 9.82 9.62 9.81 10.7M
2023-05-12 9.77 9.79 9.67 9.68 12.2M
2023-05-11 9.77 9.87 9.69 9.84 12.6M
2023-05-10 9.86 9.89 9.72 9.79 16.3M
2023-05-09 9.96 10.12 9.88 9.90 24.9M
2023-05-08 9.75 9.95 9.74 9.92 24.0M
2023-05-05 9.78 9.83 9.64 9.70 9.7M
2023-05-04 9.67 9.79 9.51 9.75 16.5M
2023-04-28 9.71 9.80 9.70 9.78 13.2M
2023-04-27 9.89 9.94 9.66 9.75 14.7M
2023-04-26 9.60 9.86 9.55 9.82 15.1M
2023-04-25 9.73 9.79 9.54 9.63 26.3M
2023-04-24 9.88 9.92 9.75 9.92 15.4M
2023-04-21 9.96 10.02 9.83 9.83 12.7M
2023-04-20 10.07 10.07 9.86 9.98 17.6M
2023-04-19 10.12 10.22 10.06 10.09 20.2M
2023-04-18 9.91 10.13 9.89 10.12 24.3M
2023-04-17 9.71 9.92 9.66 9.91 20.0M
2023-04-14 9.73 9.73 9.62 9.69 10.0M
2023-04-13 9.73 9.78 9.65 9.69 9.2M
2023-04-12 9.63 9.79 9.62 9.72 11.5M
2023-04-11 9.68 9.69 9.52 9.62 11.7M
2023-04-10 9.72 9.75 9.64 9.67 8.7M
2023-04-07 9.76 9.79 9.71 9.75 8.4M
2023-04-06 9.88 9.88 9.72 9.74 13.5M
2023-04-04 9.87 9.99 9.79 9.89 16.1M
2023-04-03 9.90 10.01 9.85 9.89 16.8M
2023-03-31 9.97 10.04 9.87 9.88 15.1M
2023-03-30 9.70 9.97 9.62 9.97 24.0M
2023-03-29 9.86 9.86 9.67 9.68 12.1M
2023-03-28 9.90 9.95 9.79 9.82 14.2M
2023-03-27 9.85 9.94 9.67 9.89 17.7M
2023-03-24 9.95 9.95 9.79 9.82 14.0M
2023-03-23 9.89 9.97 9.83 9.95 15.2M
2023-03-22 9.92 9.99 9.85 9.92 13.7M
2023-03-21 9.85 9.89 9.78 9.89 11.9M
2023-03-20 9.89 9.99 9.79 9.82 14.0M
2023-03-17 9.90 10.03 9.88 9.97 16.8M
2023-03-16 10.07 10.07 9.78 9.82 25.9M
2023-03-15 10.22 10.27 10.14 10.20 15.3M
2023-03-14 10.40 10.47 10.17 10.19 18.4M
2023-03-13 10.31 10.43 10.27 10.43 11.8M
2023-03-10 10.56 10.56 10.29 10.30 14.9M
2023-03-09 10.62 10.72 10.51 10.54 10.6M
2023-03-08 10.66 10.70 10.52 10.62 12.6M
2023-03-07 10.69 10.90 10.66 10.72 21.4M
2023-03-06 10.92 10.92 10.64 10.66 18.5M
2023-03-03 10.92 10.97 10.85 10.91 11.2M
2023-03-02 10.90 11.04 10.86 10.92 15.3M
2023-03-01 10.90 10.95 10.81 10.90 16.1M
2023-02-28 10.99 11.03 10.85 10.90 22.4M
2023-02-27 10.99 11.17 10.91 11.07 35.5M
2023-02-24 10.92 11.02 10.82 10.89 23.9M
2023-02-23 11.04 11.15 10.86 10.93 57.0M
2023-02-22 10.68 10.88 10.64 10.77 28.4M
2023-02-21 10.55 10.79 10.49 10.73 33.4M
2023-02-20 10.39 10.52 10.35 10.51 22.0M
2023-02-17 10.15 10.41 10.15 10.31 23.0M
2023-02-16 10.35 10.39 10.08 10.15 26.0M
2023-02-15 10.49 10.55 10.31 10.35 19.8M
2023-02-14 10.42 10.52 10.36 10.47 15.0M
2023-02-13 10.49 10.50 10.25 10.42 27.9M
2023-02-10 10.59 10.65 10.43 10.48 15.1M
2023-02-09 10.59 10.67 10.56 10.65 14.7M
2023-02-08 10.76 10.82 10.60 10.62 16.7M
2023-02-07 10.73 10.85 10.70 10.75 16.0M
2023-02-06 10.81 10.85 10.70 10.75 16.7M
2023-02-03 10.95 10.96 10.79 10.89 16.1M
2023-02-02 10.96 11.10 10.88 10.99 22.3M
2023-02-01 10.93 10.97 10.88 10.96 14.7M
2023-01-31 10.85 10.99 10.84 10.92 16.0M
2023-01-30 11.11 11.13 10.82 10.89 25.0M
2023-01-20 11.02 11.09 10.89 11.02 24.7M
2023-01-19 10.85 11.09 10.82 10.87 26.8M
2023-01-18 10.70 10.90 10.69 10.76 23.3M
2023-01-17 10.73 10.91 10.65 10.66 43.4M
2023-01-16 11.27 11.29 11.12 11.19 16.8M
2023-01-13 11.23 11.37 11.12 11.21 20.6M
2023-01-12 11.19 11.29 11.04 11.24 23.5M
2023-01-11 10.96 11.33 10.90 11.19 39.0M
2023-01-10 10.89 11.02 10.77 10.89 20.1M
2023-01-09 10.69 11.07 10.55 10.86 31.9M
2023-01-06 10.22 10.56 10.20 10.52 26.3M
2023-01-05 10.30 10.32 10.14 10.21 23.0M
2023-01-04 10.31 10.57 10.21 10.26 20.8M
2023-01-03 10.23 10.40 10.13 10.35 12.3M