Sharetronic Data

300857
🏛️ china →
161.40
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
2022-12-30 18.02 19.50 17.70 19.23 6.6M
2022-12-29 17.52 18.76 17.50 18.12 3.6M
2022-12-28 17.35 18.06 17.08 17.70 2.5M
2022-12-27 17.36 17.45 17.11 17.38 0.8M
2022-12-26 17.37 17.56 17.16 17.33 1.1M
2022-12-23 17.22 17.45 16.90 17.25 1.0M
2022-12-22 17.78 17.80 17.18 17.18 1.0M
2022-12-21 17.95 18.06 17.37 17.50 1.1M
2022-12-20 17.99 18.15 17.80 17.94 0.8M
2022-12-19 18.41 18.57 17.78 17.87 1.6M
2022-12-16 18.68 18.77 18.20 18.42 1.3M
2022-12-15 18.40 19.02 18.28 18.81 1.7M
2022-12-14 18.52 18.97 18.38 18.40 1.7M
2022-12-13 19.20 19.30 18.45 18.52 2.4M
2022-12-12 18.70 19.25 18.53 19.24 2.8M
2022-12-09 18.70 18.85 18.45 18.70 2.1M
2022-12-08 18.88 19.03 18.54 18.70 1.8M
2022-12-07 19.15 19.26 18.85 18.93 2.3M
2022-12-06 19.63 19.71 19.19 19.31 2.5M
2022-12-05 19.60 19.98 19.51 19.71 3.4M
2022-12-02 19.94 20.22 19.52 19.60 4.4M
2022-12-01 19.96 20.36 19.51 20.20 7.1M
2022-11-30 18.44 21.79 18.30 20.07 10.1M
2022-11-29 17.98 18.43 17.97 18.43 1.2M
2022-11-28 18.20 18.25 17.76 17.98 1.1M
2022-11-25 18.57 18.66 18.22 18.22 1.0M
2022-11-24 18.97 19.07 18.50 18.57 1.0M
2022-11-23 19.20 19.24 18.38 18.77 2.0M
2022-11-22 19.61 19.92 19.09 19.28 2.0M
2022-11-21 20.04 20.04 19.40 19.61 1.7M
2022-11-18 19.55 20.49 19.55 19.89 4.1M
2022-11-17 19.53 19.78 19.23 19.53 2.4M
2022-11-16 19.04 19.85 18.85 19.38 3.4M
2022-11-15 18.29 18.85 18.27 18.85 2.3M
2022-11-14 18.41 18.65 18.22 18.28 1.2M
2022-11-11 18.87 19.15 18.30 18.34 1.8M
2022-11-10 18.31 18.67 18.30 18.60 1.3M
2022-11-09 18.54 18.72 18.36 18.42 0.8M
2022-11-08 18.67 18.67 18.22 18.64 1.1M
2022-11-07 18.65 18.78 18.41 18.49 1.3M
2022-11-04 18.57 18.90 18.50 18.60 1.6M
2022-11-03 18.49 18.79 18.34 18.62 1.5M
2022-11-02 18.60 18.90 18.55 18.65 1.7M
2022-11-01 18.58 18.67 18.30 18.58 1.8M
2022-10-31 18.06 18.73 17.88 18.44 2.4M
2022-10-28 17.96 18.86 17.86 17.92 3.1M
2022-10-27 17.62 18.32 17.50 17.96 2.5M
2022-10-26 16.96 18.41 16.83 17.90 2.6M
2022-10-25 17.27 17.39 16.88 16.99 0.9M
2022-10-24 17.27 17.86 17.15 17.27 1.0M
2022-10-21 17.68 17.77 17.22 17.41 0.7M
2022-10-20 17.25 17.76 17.03 17.50 1.1M
2022-10-19 17.45 17.45 17.18 17.23 0.6M
2022-10-18 17.26 17.46 17.03 17.39 1.2M
2022-10-17 16.80 17.33 16.77 17.28 1.1M
2022-10-14 16.61 16.95 16.53 16.81 0.9M
2022-10-13 16.35 16.77 16.18 16.56 1.1M
2022-10-12 15.84 16.32 15.61 16.30 1.1M
2022-10-11 15.00 16.00 15.00 15.86 1.2M
2022-10-10 16.35 16.37 15.50 15.53 0.9M
2022-09-30 16.28 16.38 16.08 16.14 0.6M
2022-09-29 16.54 16.75 16.26 16.26 0.6M
2022-09-28 16.82 16.82 16.42 16.49 0.7M
2022-09-27 16.50 16.88 16.48 16.82 0.7M
2022-09-26 16.64 16.80 16.49 16.50 0.8M
2022-09-23 17.11 17.24 16.51 16.64 1.0M
2022-09-22 17.14 17.41 17.08 17.19 0.8M
2022-09-21 17.18 17.30 16.82 17.28 0.9M
2022-09-20 17.37 17.46 17.10 17.18 0.8M
2022-09-19 17.00 17.21 16.70 17.19 1.1M
2022-09-16 17.37 17.65 17.02 17.02 1.2M
2022-09-15 17.63 17.80 17.10 17.37 1.6M
2022-09-14 18.05 18.15 17.56 17.72 1.9M
2022-09-13 18.41 18.53 18.29 18.44 1.4M
2022-09-09 18.59 18.64 18.21 18.30 1.9M
2022-09-08 19.34 19.35 18.55 18.57 3.4M
2022-09-07 19.99 20.15 19.35 19.37 4.1M
2022-09-06 20.50 20.59 19.51 20.10 3.5M
2022-09-05 21.00 21.12 20.10 20.39 3.8M
2022-09-02 20.20 21.14 19.81 20.97 6.8M
2022-09-01 20.67 21.66 20.03 20.37 8.2M
2022-08-31 19.46 22.39 19.10 21.40 9.8M
2022-08-30 19.32 19.72 19.15 19.35 1.2M
2022-08-29 19.21 19.45 19.00 19.32 1.4M
2022-08-26 19.93 20.03 19.46 19.61 1.3M
2022-08-25 20.25 20.41 19.58 19.92 1.6M
2022-08-24 21.41 21.60 20.13 20.13 2.6M
2022-08-23 21.25 21.45 20.95 21.42 1.6M
2022-08-22 21.36 21.69 21.06 21.16 1.8M
2022-08-19 21.84 22.28 21.31 21.36 2.1M
2022-08-18 21.69 21.85 21.02 21.74 2.1M
2022-08-17 21.34 21.50 20.95 21.35 2.1M
2022-08-16 21.30 21.59 21.07 21.14 2.0M
2022-08-15 21.04 21.58 20.94 21.22 2.6M
2022-08-12 22.54 23.11 21.53 21.58 4.7M
2022-08-11 21.46 21.89 21.32 21.88 2.9M
2022-08-10 21.18 21.65 21.04 21.36 2.5M
2022-08-09 21.00 21.29 20.80 21.07 2.4M
2022-08-08 21.43 21.46 20.50 21.00 3.3M
2022-08-05 20.40 20.88 20.29 20.88 3.4M
2022-08-04 19.67 20.58 19.67 20.37 2.5M
2022-08-03 19.52 20.22 19.52 19.67 2.0M
2022-08-02 20.10 20.38 19.21 19.40 2.0M
2022-08-01 20.06 20.40 19.65 20.33 1.5M
2022-07-29 20.34 20.69 20.01 20.03 1.4M
2022-07-28 20.00 20.55 19.97 20.39 2.1M
2022-07-27 19.78 19.92 19.50 19.80 1.5M
2022-07-26 19.51 19.82 19.31 19.78 1.0M
2022-07-25 20.02 20.24 19.51 19.58 1.1M
2022-07-22 20.45 20.50 19.75 20.01 1.6M
2022-07-21 19.68 20.70 19.44 20.39 2.5M
2022-07-20 19.38 19.75 19.33 19.64 1.0M
2022-07-19 19.32 19.49 19.14 19.40 1.4M
2022-07-18 18.86 19.26 18.80 19.25 0.8M
2022-07-15 19.32 19.37 18.85 18.88 0.8M
2022-07-14 18.82 19.44 18.79 19.29 0.8M
2022-07-13 18.60 18.99 18.60 18.92 0.6M
2022-07-12 19.50 19.50 18.60 18.60 1.2M
2022-07-11 20.20 20.23 19.18 19.39 1.6M
2022-07-08 19.75 20.37 19.68 20.19 1.6M
2022-07-07 19.73 19.85 19.47 19.76 0.8M
2022-07-06 19.64 20.04 19.44 19.64 0.9M
2022-07-05 20.16 20.36 19.45 19.65 1.2M
2022-07-04 20.36 20.42 19.71 20.16 1.3M
2022-07-01 20.50 20.74 20.11 20.36 1.0M
2022-06-30 20.67 20.86 20.42 20.49 1.3M
2022-06-29 21.28 21.47 20.61 20.67 1.7M
2022-06-28 20.43 21.25 20.22 21.16 1.9M
2022-06-27 20.91 21.15 20.47 20.55 1.6M
2022-06-24 20.41 21.18 20.41 20.73 3.1M
2022-06-23 19.73 20.58 19.72 20.42 2.0M
2022-06-22 20.80 20.82 19.89 19.90 3.1M
2022-06-21 19.81 20.90 19.74 20.88 2.7M
2022-06-20 19.72 20.00 19.60 19.93 1.0M
2022-06-17 19.71 19.95 19.31 19.60 1.0M
2022-06-16 19.70 19.88 19.33 19.78 1.4M
2022-06-15 19.61 19.90 19.48 19.54 1.4M
2022-06-14 20.02 20.02 19.02 19.52 1.5M
2022-06-13 20.12 20.65 19.98 20.16 1.6M
2022-06-10 20.18 20.88 19.98 20.57 1.2M
2022-06-09 20.95 20.95 20.07 20.23 1.1M
2022-06-08 21.18 21.40 20.62 21.00 1.3M
2022-06-07 21.42 21.92 21.00 21.18 1.5M
2022-06-06 21.05 22.15 21.05 21.47 2.3M
2022-06-02 20.25 21.14 20.04 20.97 2.0M
2022-06-01 19.80 20.30 19.56 20.25 2.0M
2022-05-31 19.45 19.60 18.81 19.55 1.4M
2022-05-30 19.27 19.27 18.81 19.21 0.7M
2022-05-27 19.32 19.58 19.05 19.28 0.8M
2022-05-26 19.35 19.44 18.69 19.32 0.9M
2022-05-25 19.06 19.37 18.98 19.19 0.8M
2022-05-24 20.07 20.10 19.00 19.01 1.6M
2022-05-23 20.14 20.14 19.71 20.07 1.4M
2022-05-20 19.79 20.05 19.61 19.91 1.4M
2022-05-19 19.38 19.70 19.28 19.65 1.3M
2022-05-18 19.28 20.00 19.15 19.86 2.2M
2022-05-17 19.00 19.33 18.77 19.10 1.0M
2022-05-16 19.03 19.43 18.81 18.92 0.9M
2022-05-13 19.04 19.30 18.85 19.00 0.9M
2022-05-12 18.67 19.33 18.67 19.04 1.0M
2022-05-11 18.89 19.42 18.75 18.78 1.6M
2022-05-10 18.82 19.05 18.54 18.89 1.0M
2022-05-09 19.04 19.10 18.73 18.83 1.3M
2022-05-06 18.03 19.19 18.00 18.86 1.8M
2022-05-05 18.07 18.75 17.74 18.49 1.3M
2022-04-29 17.48 18.13 17.19 18.07 1.4M
2022-04-28 17.18 17.68 17.01 17.19 1.5M
2022-04-27 16.51 17.31 16.00 17.23 1.7M
2022-04-26 17.00 17.56 16.51 16.60 1.2M
2022-04-25 18.60 18.66 17.05 17.05 1.8M
2022-04-22 18.99 19.21 18.64 18.85 1.0M
2022-04-21 19.83 20.05 18.97 19.00 1.2M
2022-04-20 20.30 20.62 19.81 19.83 1.1M
2022-04-19 20.08 20.48 20.00 20.30 1.0M
2022-04-18 20.10 20.38 19.37 20.20 1.1M
2022-04-15 20.01 20.11 19.63 19.82 1.2M
2022-04-14 20.41 20.88 20.06 20.08 1.6M
2022-04-13 21.31 21.31 20.36 20.36 1.2M
2022-04-12 21.08 21.45 20.80 21.33 0.9M
2022-04-11 22.07 22.07 20.90 21.08 1.3M
2022-04-08 22.38 22.57 21.55 22.03 1.4M
2022-04-07 23.44 23.45 22.30 22.34 1.6M
2022-04-06 22.89 23.76 22.85 23.44 1.3M
2022-04-01 23.18 23.29 22.81 22.89 1.3M
2022-03-31 23.70 23.73 23.32 23.34 0.8M
2022-03-30 23.79 23.79 23.30 23.67 1.1M
2022-03-29 24.37 24.47 23.50 23.64 1.2M
2022-03-28 24.55 24.68 24.06 24.35 1.1M
2022-03-25 24.54 25.21 24.54 24.85 1.0M
2022-03-24 24.88 24.92 24.47 24.54 1.1M
2022-03-23 25.18 25.19 24.73 25.00 1.1M
2022-03-22 25.86 25.89 24.85 25.15 1.4M
2022-03-21 24.65 25.40 24.65 25.00 1.5M
2022-03-18 24.01 24.91 24.01 24.68 1.3M
2022-03-17 24.00 24.95 24.00 24.61 2.2M
2022-03-16 24.00 24.08 22.92 23.99 2.1M
2022-03-15 24.25 24.48 23.23 23.25 2.0M
2022-03-14 24.95 25.29 24.30 24.31 1.8M
2022-03-11 24.50 25.08 24.25 24.95 1.8M
2022-03-10 25.56 25.78 24.80 24.86 2.0M
2022-03-09 25.26 25.78 23.99 25.00 2.5M
2022-03-08 26.07 26.23 25.00 25.26 3.3M
2022-03-07 26.95 26.95 25.93 26.08 2.1M
2022-03-04 26.59 27.37 26.38 26.89 2.1M
2022-03-03 28.10 28.27 26.74 26.81 4.1M
2022-03-02 27.72 28.19 27.59 28.10 2.0M
2022-03-01 28.18 28.58 27.95 27.98 2.3M
2022-02-28 28.40 28.43 27.58 28.26 1.7M
2022-02-25 28.38 28.86 27.99 28.16 2.0M
2022-02-24 29.18 29.53 27.49 28.07 4.3M
2022-02-23 28.96 29.88 28.96 29.18 2.8M
2022-02-22 30.05 30.42 28.64 28.95 5.2M
2022-02-21 29.59 31.52 29.29 30.80 5.3M
2022-02-18 29.05 30.17 29.04 29.79 4.1M
2022-02-17 29.03 29.55 28.58 28.80 3.2M
2022-02-16 29.11 29.50 28.70 29.35 3.4M
2022-02-15 31.08 31.37 28.81 29.10 6.2M
2022-02-14 30.70 31.97 30.57 31.01 3.4M
2022-02-11 33.49 33.49 31.52 31.93 5.5M
2022-02-10 33.07 33.70 32.03 33.67 6.6M
2022-02-09 34.66 36.66 33.12 33.24 8.6M
2022-02-08 35.00 35.00 33.61 34.64 5.6M
2022-02-07 34.35 36.27 33.21 35.58 9.7M
2022-01-28 31.26 35.60 31.26 34.12 9.4M
2022-01-27 33.08 33.58 30.50 30.71 7.8M
2022-01-26 31.80 34.17 31.55 33.85 9.2M
2022-01-25 31.03 33.65 30.45 32.30 8.2M
2022-01-24 30.69 31.76 30.02 31.34 5.3M
2022-01-21 30.79 31.98 30.44 31.02 6.6M
2022-01-20 31.74 31.74 30.51 31.08 7.3M
2022-01-19 29.50 31.98 29.40 31.70 11.8M
2022-01-18 30.67 30.89 29.60 29.68 4.5M
2022-01-17 29.45 31.00 28.65 30.38 8.2M
2022-01-14 27.93 29.12 27.80 29.08 5.2M
2022-01-13 28.68 28.92 27.95 27.96 2.8M
2022-01-12 27.75 28.81 27.75 28.64 4.7M
2022-01-11 28.08 28.60 27.40 27.68 4.1M
2022-01-10 27.50 28.10 27.12 27.86 2.9M
2022-01-07 28.82 28.83 27.37 27.50 4.4M
2022-01-06 28.28 28.85 28.16 28.60 2.8M
2022-01-05 29.66 29.66 28.39 28.51 4.7M
2022-01-04 29.09 29.73 28.87 29.66 5.0M