Shengda Forestry A

002259
🏛️ china →
3.96
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
2024-12-31 2.41 2.41 2.30 2.38 5.9M
2024-12-30 2.48 2.49 2.39 2.42 6.9M
2024-12-27 2.49 2.52 2.48 2.49 3.8M
2024-12-26 2.45 2.53 2.43 2.49 3.7M
2024-12-25 2.54 2.55 2.42 2.45 5.1M
2024-12-24 2.56 2.56 2.48 2.55 4.9M
2024-12-23 2.60 2.63 2.49 2.50 6.9M
2024-12-20 2.58 2.64 2.58 2.62 3.7M
2024-12-19 2.56 2.61 2.52 2.58 3.6M
2024-12-18 2.55 2.59 2.51 2.56 3.4M
2024-12-17 2.66 2.66 2.52 2.54 7.1M
2024-12-16 2.63 2.66 2.61 2.64 4.1M
2024-12-13 2.68 2.68 2.61 2.62 5.2M
2024-12-12 2.73 2.77 2.68 2.69 5.7M
2024-12-11 2.64 2.71 2.63 2.71 4.7M
2024-12-10 2.72 2.73 2.62 2.65 6.2M
2024-12-09 2.72 2.73 2.67 2.69 5.2M
2024-12-06 2.65 2.74 2.65 2.69 7.9M
2024-12-05 2.57 2.64 2.55 2.63 4.2M
2024-12-04 2.60 2.66 2.56 2.57 6.2M
2024-12-03 2.60 2.62 2.57 2.60 3.7M
2024-12-02 2.60 2.63 2.58 2.60 5.0M
2024-11-29 2.56 2.61 2.51 2.60 4.5M
2024-11-28 2.53 2.58 2.52 2.56 4.9M
2024-11-27 2.51 2.54 2.44 2.54 5.1M
2024-11-26 2.54 2.57 2.50 2.52 3.9M
2024-11-25 2.53 2.58 2.49 2.54 5.2M
2024-11-22 2.56 2.65 2.53 2.53 5.7M
2024-11-21 2.53 2.56 2.51 2.54 3.8M
2024-11-20 2.51 2.58 2.51 2.54 4.9M
2024-11-19 2.47 2.53 2.44 2.52 3.0M
2024-11-18 2.53 2.55 2.45 2.47 3.9M
2024-11-15 2.56 2.60 2.52 2.54 5.4M
2024-11-14 2.61 2.68 2.57 2.60 6.4M
2024-11-13 2.63 2.66 2.54 2.62 6.1M
2024-11-12 2.73 2.79 2.62 2.65 8.6M
2024-11-11 2.62 2.74 2.59 2.71 9.1M
2024-11-08 2.62 2.68 2.59 2.62 6.6M
2024-11-07 2.55 2.67 2.53 2.62 7.5M
2024-11-06 2.60 2.62 2.55 2.56 5.8M
2024-11-05 2.56 2.61 2.53 2.60 6.4M
2024-11-04 2.47 2.58 2.44 2.55 4.6M
2024-11-01 2.56 2.63 2.44 2.46 5.9M
2024-10-31 2.58 2.64 2.44 2.56 8.2M
2024-10-30 2.47 2.58 2.47 2.57 5.9M
2024-10-29 2.53 2.56 2.46 2.50 5.8M
2024-10-28 2.43 2.53 2.43 2.51 6.6M
2024-10-25 2.45 2.48 2.42 2.42 4.5M
2024-10-24 2.40 2.47 2.38 2.45 4.0M
2024-10-23 2.35 2.43 2.34 2.39 4.8M
2024-10-22 2.30 2.37 2.29 2.35 4.6M
2024-10-21 2.31 2.32 2.28 2.29 4.5M
2024-10-18 2.28 2.33 2.28 2.31 3.7M
2024-10-17 2.34 2.35 2.29 2.30 4.5M
2024-10-16 2.26 2.36 2.25 2.35 8.1M
2024-10-15 2.29 2.29 2.25 2.28 4.6M
2024-10-14 2.29 2.30 2.26 2.29 4.0M
2024-10-11 2.31 2.36 2.27 2.30 6.8M
2024-10-10 2.36 2.41 2.28 2.30 10.2M
2024-10-09 2.45 2.49 2.40 2.40 10.7M
2024-10-08 2.72 2.78 2.52 2.53 22.2M
2024-09-30 2.62 2.67 2.50 2.65 14.4M
2024-09-27 2.54 2.56 2.51 2.54 5.3M
2024-09-26 2.49 2.53 2.49 2.52 1.7M
2024-09-25 2.48 2.53 2.47 2.49 2.3M
2024-09-24 2.42 2.48 2.41 2.47 1.3M
2024-09-23 2.53 2.53 2.41 2.41 3.0M
2024-09-20 2.58 2.58 2.53 2.54 1.2M
2024-09-19 2.55 2.60 2.54 2.59 1.3M
2024-09-18 2.60 2.62 2.52 2.56 1.4M
2024-09-13 2.66 2.66 2.53 2.59 2.0M
2024-09-12 2.63 2.68 2.61 2.64 1.1M
2024-09-11 2.60 2.66 2.58 2.65 2.0M
2024-09-10 2.63 2.71 2.58 2.58 4.2M
2024-09-09 2.56 2.65 2.54 2.65 4.0M
2024-09-06 2.64 2.67 2.51 2.52 4.1M
2024-09-05 2.65 2.73 2.59 2.63 6.0M
2024-09-04 2.50 2.60 2.50 2.60 2.6M
2024-09-03 2.51 2.51 2.45 2.48 2.3M
2024-09-02 2.53 2.58 2.49 2.51 2.2M
2024-08-30 2.53 2.56 2.47 2.51 3.5M
2024-08-29 2.58 2.58 2.39 2.51 6.2M
2024-08-28 2.42 2.51 2.40 2.51 5.4M
2024-08-27 2.28 2.39 2.26 2.39 4.4M
2024-08-26 2.26 2.33 2.24 2.28 2.4M
2024-08-23 2.26 2.26 2.21 2.23 0.9M
2024-08-22 2.29 2.29 2.24 2.27 0.8M
2024-08-21 2.27 2.28 2.23 2.28 0.5M
2024-08-20 2.28 2.30 2.26 2.27 0.7M
2024-08-19 2.32 2.32 2.27 2.29 0.7M
2024-08-16 2.35 2.38 2.28 2.32 2.1M
2024-08-15 2.38 2.38 2.32 2.37 0.5M
2024-08-14 2.35 2.38 2.35 2.37 0.6M
2024-08-13 2.39 2.40 2.34 2.38 0.7M
2024-08-12 2.47 2.48 2.38 2.38 1.8M
2024-08-09 2.48 2.52 2.46 2.47 2.1M
2024-08-08 2.44 2.49 2.40 2.46 2.2M
2024-08-07 2.38 2.44 2.37 2.44 2.0M
2024-08-06 2.35 2.39 2.35 2.37 0.9M
2024-08-05 2.38 2.44 2.37 2.37 2.8M
2024-08-02 2.36 2.49 2.36 2.40 3.2M
2024-08-01 2.39 2.39 2.35 2.38 1.4M
2024-07-31 2.34 2.41 2.34 2.38 1.5M
2024-07-30 2.30 2.36 2.28 2.34 1.4M
2024-07-29 2.26 2.31 2.25 2.31 1.5M
2024-07-26 2.24 2.28 2.23 2.26 1.3M
2024-07-25 2.28 2.28 2.22 2.24 1.7M
2024-07-24 2.23 2.27 2.20 2.27 1.9M
2024-07-23 2.26 2.32 2.23 2.25 1.8M
2024-07-22 2.26 2.27 2.23 2.26 1.0M
2024-07-19 2.28 2.30 2.27 2.27 0.8M
2024-07-18 2.26 2.32 2.25 2.29 1.8M
2024-07-17 2.32 2.41 2.28 2.28 2.4M
2024-07-16 2.27 2.36 2.22 2.32 2.8M
2024-07-15 2.20 2.30 2.18 2.27 1.9M
2024-07-12 2.19 2.21 2.18 2.21 1.3M
2024-07-11 2.19 2.23 2.18 2.19 1.9M
2024-07-10 2.25 2.25 2.16 2.18 4.2M
2024-07-09 2.26 2.30 2.20 2.26 1.7M
2024-07-08 2.32 2.32 2.25 2.26 1.0M
2024-07-05 2.33 2.35 2.25 2.33 1.1M
2024-07-04 2.46 2.47 2.33 2.33 2.1M
2024-07-03 2.42 2.50 2.41 2.45 2.1M
2024-07-02 2.33 2.45 2.32 2.43 4.0M
2024-07-01 2.27 2.39 2.26 2.33 2.6M
2024-06-28 2.24 2.32 2.21 2.28 1.7M
2024-06-27 2.30 2.30 2.24 2.25 2.1M
2024-06-26 2.37 2.37 2.27 2.30 3.4M
2024-06-25 2.20 2.39 2.17 2.39 6.1M
2024-06-24 2.39 2.39 2.28 2.28 3.9M
2024-06-21 2.42 2.44 2.36 2.40 2.0M
2024-06-20 2.48 2.48 2.42 2.42 1.6M
2024-06-19 2.50 2.54 2.48 2.49 1.7M
2024-06-18 2.44 2.50 2.41 2.49 2.1M
2024-06-17 2.46 2.47 2.41 2.43 1.7M
2024-06-14 2.48 2.50 2.45 2.46 1.1M
2024-06-13 2.54 2.54 2.46 2.49 2.0M
2024-06-12 2.48 2.54 2.46 2.53 1.6M
2024-06-11 2.46 2.50 2.38 2.47 1.9M
2024-06-07 2.46 2.54 2.36 2.46 3.3M
2024-06-06 2.61 2.65 2.48 2.48 4.7M
2024-06-05 2.67 2.68 2.56 2.61 4.3M
2024-06-04 2.79 2.79 2.66 2.69 7.7M
2024-06-03 2.63 2.66 2.60 2.66 3.7M
2024-05-31 2.43 2.53 2.43 2.53 2.6M
2024-05-30 2.51 2.51 2.41 2.41 7.5M
2024-05-29 2.66 2.66 2.54 2.54 2.9M
2024-05-28 2.71 2.71 2.58 2.67 5.2M
2024-05-27 2.76 2.76 2.61 2.70 6.1M
2024-05-24 2.77 2.78 2.73 2.75 4.0M
2024-05-23 2.82 2.83 2.72 2.76 3.7M
2024-05-22 2.88 2.90 2.81 2.81 2.8M
2024-05-21 2.91 2.92 2.87 2.90 2.1M
2024-05-20 2.92 2.95 2.89 2.93 2.2M
2024-05-17 2.96 2.97 2.86 2.92 3.3M
2024-05-16 3.03 3.07 2.90 2.96 3.9M
2024-05-15 2.98 3.06 2.96 3.03 3.3M
2024-05-14 2.92 2.97 2.90 2.96 3.2M
2024-05-13 2.76 3.00 2.76 2.91 7.7M
2024-05-10 3.03 3.03 2.90 2.90 11.2M
2024-05-09 3.18 3.20 3.03 3.05 12.5M
2024-05-08 3.16 3.24 3.15 3.19 5.4M
2024-05-07 3.16 3.25 3.16 3.17 22.6M
2024-05-06 3.33 3.33 3.33 3.33 1.6M
2024-04-30 3.52 3.56 3.47 3.51 5.0M
2024-04-29 3.68 3.70 3.55 3.56 7.2M
2024-04-26 3.56 3.66 3.53 3.65 3.3M
2024-04-25 3.60 3.63 3.50 3.57 3.4M
2024-04-24 3.64 3.68 3.59 3.64 4.6M
2024-04-23 3.54 3.69 3.51 3.67 5.6M
2024-04-22 3.61 3.61 3.43 3.58 5.8M
2024-04-19 3.45 3.62 3.42 3.61 9.7M
2024-04-18 3.40 3.53 3.40 3.46 8.7M
2024-04-17 3.32 3.44 3.29 3.42 9.9M
2024-04-16 3.26 3.39 3.26 3.28 12.7M
2024-04-15 3.43 3.43 3.40 3.43 12.2M
2024-04-12 3.27 3.29 3.25 3.27 2.0M
2024-04-11 3.29 3.32 3.26 3.28 2.2M
2024-04-10 3.28 3.32 3.28 3.29 1.6M
2024-04-09 3.33 3.33 3.26 3.30 3.2M
2024-04-08 3.34 3.40 3.32 3.34 2.4M
2024-04-03 3.36 3.37 3.31 3.34 2.3M
2024-04-02 3.36 3.38 3.33 3.35 1.9M
2024-04-01 3.38 3.41 3.35 3.38 2.3M
2024-03-29 3.32 3.48 3.30 3.39 4.9M
2024-03-28 3.30 3.35 3.30 3.32 2.4M
2024-03-27 3.31 3.34 3.28 3.32 2.4M
2024-03-26 3.30 3.32 3.27 3.30 2.3M
2024-03-25 3.24 3.32 3.22 3.30 3.6M
2024-03-22 3.29 3.29 3.25 3.27 1.2M
2024-03-21 3.28 3.29 3.27 3.29 1.1M
2024-03-20 3.28 3.30 3.24 3.29 1.4M
2024-03-19 3.30 3.31 3.27 3.28 2.2M
2024-03-18 3.29 3.32 3.27 3.30 2.4M
2024-03-15 3.28 3.30 3.26 3.29 1.4M
2024-03-14 3.30 3.34 3.28 3.29 1.5M
2024-03-13 3.26 3.32 3.26 3.30 1.9M
2024-03-12 3.33 3.35 3.28 3.28 3.7M
2024-03-11 3.35 3.38 3.31 3.32 3.3M
2024-03-08 3.35 3.38 3.35 3.37 1.3M
2024-03-07 3.38 3.40 3.35 3.35 2.1M
2024-03-06 3.41 3.42 3.37 3.41 1.6M
2024-03-05 3.43 3.46 3.39 3.40 1.4M
2024-03-04 3.54 3.54 3.43 3.44 2.2M
2024-03-01 3.38 3.44 3.37 3.44 2.6M
2024-02-29 3.35 3.42 3.31 3.40 3.2M
2024-02-28 3.46 3.48 3.33 3.36 4.3M
2024-02-27 3.39 3.50 3.37 3.48 3.7M
2024-02-26 3.54 3.55 3.41 3.41 5.2M
2024-02-23 3.54 3.56 3.40 3.50 10.6M
2024-02-22 3.23 3.41 3.23 3.41 7.5M
2024-02-21 3.22 3.29 3.20 3.25 3.7M
2024-02-20 3.21 3.23 3.20 3.22 1.8M
2024-02-19 3.21 3.24 3.19 3.21 2.2M
2024-02-08 3.22 3.22 3.15 3.22 3.1M
2024-02-07 3.25 3.25 3.20 3.21 2.3M
2024-02-06 3.22 3.26 3.19 3.24 3.4M
2024-02-05 3.25 3.25 3.14 3.24 4.1M
2024-02-02 3.25 3.27 3.13 3.25 3.6M
2024-02-01 3.26 3.26 3.21 3.25 1.7M
2024-01-31 3.29 3.29 3.23 3.26 1.8M
2024-01-30 3.22 3.30 3.21 3.29 3.6M
2024-01-29 3.26 3.28 3.23 3.24 1.2M
2024-01-26 3.28 3.28 3.24 3.28 1.7M
2024-01-25 3.24 3.34 3.21 3.29 3.0M
2024-01-24 3.25 3.27 3.19 3.24 1.5M
2024-01-23 3.26 3.26 3.14 3.26 1.8M
2024-01-22 3.28 3.28 3.18 3.26 2.5M
2024-01-19 3.28 3.28 3.24 3.28 0.8M
2024-01-18 3.29 3.30 3.17 3.28 3.5M
2024-01-17 3.32 3.32 3.25 3.29 2.4M
2024-01-16 3.29 3.34 3.28 3.31 1.9M
2024-01-15 3.33 3.33 3.28 3.29 1.9M
2024-01-12 3.32 3.33 3.30 3.32 0.8M
2024-01-11 3.30 3.33 3.30 3.33 1.6M
2024-01-10 3.33 3.34 3.29 3.32 1.5M
2024-01-09 3.33 3.34 3.31 3.33 1.6M
2024-01-08 3.35 3.37 3.32 3.33 1.6M
2024-01-05 3.39 3.41 3.36 3.37 2.4M
2024-01-04 3.42 3.42 3.39 3.40 1.0M
2024-01-03 3.45 3.45 3.39 3.41 2.3M
2024-01-02 3.41 3.46 3.38 3.44 3.3M