Shengda Mining A

000603
🏛️ china →
23.33
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 12.52 12.77 12.38 12.56 2.3M
2022-12-29 12.53 12.71 12.50 12.52 2.7M
2022-12-28 12.82 12.97 12.63 12.69 3.6M
2022-12-27 12.31 12.94 12.31 12.84 5.2M
2022-12-26 12.50 12.57 12.27 12.38 4.2M
2022-12-23 12.63 12.71 12.40 12.55 5.0M
2022-12-22 13.05 13.28 12.75 12.80 6.0M
2022-12-21 13.39 13.46 12.88 13.06 10.1M
2022-12-20 12.83 13.04 12.71 12.79 4.0M
2022-12-19 13.04 13.50 12.85 12.92 6.2M
2022-12-16 13.04 13.11 12.75 13.06 6.2M
2022-12-15 13.70 13.70 13.03 13.12 12.6M
2022-12-14 13.77 13.79 13.55 13.77 6.5M
2022-12-13 13.36 13.73 13.28 13.58 5.8M
2022-12-12 13.66 13.69 13.31 13.50 11.1M
2022-12-09 13.35 14.00 13.31 13.92 12.8M
2022-12-08 13.22 13.52 13.00 13.18 6.7M
2022-12-07 13.31 13.37 12.89 13.19 12.4M
2022-12-06 13.10 13.76 13.10 13.47 16.9M
2022-12-05 12.72 13.76 12.62 13.56 26.6M
2022-12-02 12.82 13.02 12.40 12.51 14.6M
2022-12-01 12.80 13.19 12.47 12.69 13.3M
2022-11-30 12.26 12.42 12.18 12.31 9.6M
2022-11-29 12.30 12.31 12.03 12.19 8.3M
2022-11-28 11.67 12.28 11.41 12.13 11.4M
2022-11-25 11.54 11.98 11.30 11.78 8.3M
2022-11-24 11.80 11.89 11.51 11.58 7.8M
2022-11-23 11.49 11.62 11.33 11.44 3.5M
2022-11-22 11.57 11.71 11.40 11.48 5.6M
2022-11-21 11.63 11.63 11.35 11.57 6.1M
2022-11-18 11.89 11.94 11.57 11.66 10.5M
2022-11-17 12.07 12.10 11.80 11.98 7.2M
2022-11-16 12.03 12.20 11.95 12.13 7.9M
2022-11-15 12.08 12.28 12.03 12.09 7.8M
2022-11-14 12.02 12.35 12.02 12.16 15.8M
2022-11-11 11.98 12.44 11.87 12.02 31.0M
2022-11-10 11.38 11.56 11.24 11.50 10.0M
2022-11-09 11.68 11.84 11.36 11.44 22.0M
2022-11-08 10.58 11.66 10.50 11.39 24.6M
2022-11-07 10.85 10.97 10.67 10.71 13.3M
2022-11-04 10.25 10.53 10.18 10.50 6.8M
2022-11-03 10.09 10.34 10.03 10.25 5.7M
2022-11-02 10.08 10.29 10.08 10.18 5.6M
2022-11-01 9.63 10.08 9.60 10.07 7.2M
2022-10-31 9.48 9.78 9.48 9.61 4.7M
2022-10-28 9.89 9.89 9.50 9.54 4.3M
2022-10-27 9.83 10.06 9.83 9.95 4.2M
2022-10-26 9.70 9.92 9.69 9.86 4.0M
2022-10-25 9.71 9.78 9.44 9.70 4.5M
2022-10-24 9.91 10.10 9.66 9.78 6.3M
2022-10-21 9.94 10.03 9.76 9.77 5.6M
2022-10-20 9.96 10.05 9.80 9.95 4.2M
2022-10-19 10.05 10.12 9.99 10.01 4.6M
2022-10-18 10.21 10.23 10.07 10.13 4.3M
2022-10-17 10.02 10.22 10.00 10.18 4.0M
2022-10-14 10.00 10.17 10.00 10.13 5.8M
2022-10-13 9.94 10.10 9.86 10.00 4.1M
2022-10-12 9.84 10.05 9.66 10.02 5.3M
2022-10-11 9.83 9.98 9.72 9.84 3.8M
2022-10-10 10.20 10.28 9.84 9.92 5.1M
2022-09-30 9.91 10.17 9.91 10.01 4.7M
2022-09-29 10.31 10.37 9.81 9.92 5.4M
2022-09-28 10.45 10.48 10.02 10.04 6.7M
2022-09-27 10.48 10.57 10.25 10.51 6.1M
2022-09-26 10.86 10.88 10.38 10.43 6.4M
2022-09-23 11.30 11.30 10.92 11.02 5.3M
2022-09-22 10.88 11.45 10.81 11.16 9.8M
2022-09-21 10.78 11.07 10.64 11.00 6.1M
2022-09-20 10.24 10.95 10.24 10.87 12.4M
2022-09-19 10.54 10.58 10.10 10.19 10.8M
2022-09-16 11.06 11.07 10.47 10.47 10.5M
2022-09-15 11.60 11.63 10.87 11.02 8.9M
2022-09-14 11.47 11.70 11.35 11.48 6.8M
2022-09-13 11.92 12.09 11.69 11.77 10.7M
2022-09-09 11.40 11.66 11.31 11.59 9.0M
2022-09-08 11.29 11.36 11.15 11.25 5.2M
2022-09-07 10.93 11.32 10.82 11.16 6.2M
2022-09-06 10.78 11.02 10.78 10.99 4.6M
2022-09-05 10.73 10.80 10.62 10.77 4.4M
2022-09-02 10.89 10.94 10.60 10.80 6.4M
2022-09-01 10.98 11.02 10.90 10.90 4.0M
2022-08-31 11.41 11.41 11.01 11.04 5.1M
2022-08-30 11.52 11.60 11.30 11.46 3.8M
2022-08-29 11.24 11.52 11.09 11.49 5.1M
2022-08-26 11.41 11.79 11.41 11.50 5.8M
2022-08-25 11.21 11.44 11.19 11.44 5.2M
2022-08-24 11.60 11.70 11.15 11.19 5.5M
2022-08-23 11.53 11.63 11.41 11.58 3.8M
2022-08-22 11.42 11.58 11.35 11.58 4.0M
2022-08-19 11.77 11.77 11.50 11.50 5.3M
2022-08-18 11.96 11.97 11.73 11.78 5.5M
2022-08-17 12.01 12.07 11.79 12.07 7.0M
2022-08-16 12.10 12.13 11.90 11.99 6.6M
2022-08-15 12.18 12.33 12.11 12.24 6.6M
2022-08-12 11.99 12.33 11.92 12.12 8.6M
2022-08-11 12.22 12.35 11.99 12.03 9.2M
2022-08-10 12.08 12.36 11.99 12.10 11.0M
2022-08-09 12.20 12.38 11.92 12.07 18.0M
2022-08-08 11.50 11.76 11.46 11.72 6.4M
2022-08-05 11.52 11.79 11.52 11.74 7.5M
2022-08-04 11.46 11.78 11.27 11.46 7.1M
2022-08-03 11.72 11.94 11.36 11.43 9.9M
2022-08-02 12.23 12.24 11.63 11.75 13.5M
2022-08-01 11.92 12.40 11.64 12.25 23.1M
2022-07-29 11.50 12.20 11.41 12.03 31.6M
2022-07-28 11.19 11.31 11.10 11.26 8.4M
2022-07-27 11.00 11.13 10.98 11.08 4.0M
2022-07-26 10.87 11.08 10.79 11.06 5.1M
2022-07-25 10.79 11.02 10.73 10.87 5.2M
2022-07-22 11.06 11.19 10.78 10.82 9.9M
2022-07-21 10.79 11.48 10.78 11.14 10.1M
2022-07-20 10.86 10.93 10.79 10.87 3.9M
2022-07-19 10.78 10.87 10.69 10.86 3.8M
2022-07-18 10.51 10.81 10.51 10.79 8.1M
2022-07-15 10.77 10.82 10.46 10.48 6.2M
2022-07-14 10.85 10.91 10.72 10.88 3.8M
2022-07-13 10.77 10.88 10.71 10.83 3.3M
2022-07-12 10.77 10.92 10.68 10.79 4.9M
2022-07-11 11.06 11.06 10.66 10.81 6.5M
2022-07-08 11.25 11.37 11.05 11.06 4.2M
2022-07-07 10.90 11.33 10.90 11.22 5.1M
2022-07-06 11.31 11.31 10.86 10.95 7.5M
2022-07-05 11.44 11.61 11.28 11.48 6.1M
2022-07-04 11.29 11.51 11.26 11.46 4.6M
2022-07-01 11.22 11.37 11.16 11.32 4.2M
2022-06-30 11.33 11.39 11.26 11.28 5.4M
2022-06-29 11.68 11.72 11.27 11.29 8.3M
2022-06-28 11.54 11.74 11.48 11.73 8.2M
2022-06-27 11.62 11.78 11.44 11.59 10.1M
2022-06-24 11.79 11.85 11.60 11.63 5.3M
2022-06-23 11.44 11.69 11.40 11.66 6.0M
2022-06-22 11.67 11.70 11.42 11.44 5.0M
2022-06-21 11.95 12.00 11.61 11.75 5.7M
2022-06-20 12.09 12.13 11.80 11.95 8.4M
2022-06-17 11.63 12.10 11.59 12.09 11.6M
2022-06-16 11.90 12.05 11.65 11.71 7.5M
2022-06-15 11.85 11.95 11.72 11.77 6.8M
2022-06-14 11.65 11.80 11.41 11.78 6.7M
2022-06-13 11.73 12.03 11.70 11.88 8.7M
2022-06-10 11.41 11.76 11.39 11.70 5.8M
2022-06-09 11.70 11.75 11.43 11.58 6.9M
2022-06-08 11.65 12.00 11.49 11.77 9.6M
2022-06-07 11.49 11.66 11.35 11.62 7.9M
2022-06-06 11.31 11.59 11.29 11.58 8.7M
2022-06-02 11.11 11.27 11.04 11.27 7.0M
2022-06-01 10.98 11.16 10.94 11.10 5.5M
2022-05-31 11.07 11.08 10.88 11.08 5.8M
2022-05-30 11.09 11.15 10.94 11.12 4.3M
2022-05-27 11.07 11.16 10.91 10.99 5.8M
2022-05-26 10.98 11.07 10.78 11.05 5.1M
2022-05-25 10.88 11.12 10.85 10.99 5.5M
2022-05-24 11.34 11.35 10.75 10.81 9.2M
2022-05-23 11.11 11.50 11.05 11.43 10.8M
2022-05-20 10.83 11.03 10.82 11.03 8.5M
2022-05-19 10.66 10.73 10.51 10.71 5.0M
2022-05-18 10.86 10.93 10.71 10.83 5.5M
2022-05-17 10.87 11.02 10.80 10.91 6.7M
2022-05-16 10.84 11.04 10.71 10.77 6.5M
2022-05-13 10.88 10.88 10.69 10.84 4.9M
2022-05-12 10.78 10.95 10.63 10.82 6.8M
2022-05-11 10.78 11.12 10.62 10.84 8.2M
2022-05-10 10.56 10.79 10.34 10.78 6.7M
2022-05-09 10.69 10.90 10.60 10.69 5.7M
2022-05-06 10.80 10.87 10.65 10.69 7.1M
2022-05-05 11.32 11.32 11.03 11.19 9.3M
2022-04-29 11.33 11.39 11.00 11.33 10.1M
2022-04-28 11.09 11.30 10.94 11.13 8.6M
2022-04-27 10.39 11.31 10.20 11.26 10.6M
2022-04-26 11.10 11.23 10.35 10.49 13.2M
2022-04-25 12.01 12.13 11.12 11.14 16.3M
2022-04-22 12.15 12.44 12.06 12.36 10.8M
2022-04-21 12.98 13.07 12.12 12.24 19.0M
2022-04-20 13.72 13.79 12.97 13.01 13.5M
2022-04-19 13.84 14.29 13.79 14.12 7.5M
2022-04-18 14.04 14.09 13.60 13.90 6.2M
2022-04-15 14.11 14.27 13.71 13.76 7.8M
2022-04-14 14.14 14.43 13.99 14.33 8.7M
2022-04-13 14.05 14.49 13.98 14.04 12.5M
2022-04-12 13.22 14.34 13.13 14.34 21.6M
2022-04-11 13.58 13.67 13.08 13.17 13.0M
2022-04-08 12.94 13.50 12.94 13.40 12.1M
2022-04-07 12.98 13.16 12.90 12.94 6.3M
2022-04-06 13.00 13.30 12.88 13.05 8.5M
2022-04-01 13.13 13.17 12.92 13.03 5.0M
2022-03-31 13.29 13.33 12.92 13.14 7.6M
2022-03-30 13.49 13.49 13.15 13.29 7.4M
2022-03-29 13.53 13.59 13.21 13.31 9.1M
2022-03-28 13.73 13.84 13.30 13.51 10.2M
2022-03-25 13.73 14.38 13.60 13.85 12.6M
2022-03-24 13.65 13.88 13.39 13.76 11.0M
2022-03-23 13.32 13.54 13.19 13.52 8.1M
2022-03-22 12.40 13.61 12.31 13.48 17.5M
2022-03-21 12.36 12.64 12.30 12.45 6.5M
2022-03-18 12.22 12.49 12.12 12.34 7.0M
2022-03-17 12.15 12.50 12.08 12.22 10.6M
2022-03-16 12.14 12.34 11.57 11.98 19.5M
2022-03-15 12.85 13.04 11.95 11.99 16.0M
2022-03-14 13.51 13.71 12.91 12.94 12.1M
2022-03-11 13.88 13.88 13.27 13.60 11.5M
2022-03-10 13.35 14.10 13.33 13.88 18.1M
2022-03-09 14.58 14.87 13.80 14.29 19.4M
2022-03-08 15.09 15.17 13.94 14.81 22.1M
2022-03-07 14.79 15.14 14.42 14.55 15.6M
2022-03-04 14.78 14.83 14.18 14.39 11.0M
2022-03-03 14.26 14.98 14.18 14.70 15.8M
2022-03-02 14.44 14.49 14.19 14.34 9.7M
2022-03-01 14.06 14.29 13.80 14.12 8.7M
2022-02-28 13.97 14.18 13.93 14.13 10.6M
2022-02-25 14.28 14.43 13.94 13.96 17.5M
2022-02-24 14.25 14.98 14.15 14.70 33.4M
2022-02-23 14.03 14.34 13.80 14.25 18.4M
2022-02-22 13.66 14.34 13.66 14.34 20.1M
2022-02-21 13.50 13.98 13.40 13.71 14.4M
2022-02-18 13.73 13.73 13.44 13.60 7.2M
2022-02-17 13.25 13.74 13.25 13.70 10.1M
2022-02-16 13.21 13.35 13.10 13.33 6.4M
2022-02-15 13.59 13.60 13.23 13.41 4.9M
2022-02-14 13.70 13.76 13.35 13.42 8.6M
2022-02-11 13.26 13.43 13.10 13.27 6.4M
2022-02-10 13.25 13.68 13.25 13.40 12.3M
2022-02-09 13.26 13.40 13.17 13.29 6.2M
2022-02-08 12.82 13.29 12.72 13.21 9.9M
2022-02-07 12.19 12.95 12.19 12.82 10.8M
2022-01-28 11.77 12.26 11.56 12.16 8.9M
2022-01-27 12.87 12.87 11.91 11.93 11.7M
2022-01-26 12.57 13.07 12.57 12.71 8.2M
2022-01-25 13.11 13.14 12.50 12.56 9.2M
2022-01-24 13.12 13.42 12.81 13.15 8.1M
2022-01-21 13.78 13.88 13.20 13.35 11.2M
2022-01-20 13.35 14.04 13.33 13.48 22.4M
2022-01-19 13.00 13.31 12.86 13.10 10.2M
2022-01-18 12.92 13.02 12.80 12.89 5.9M
2022-01-17 12.85 13.06 12.77 12.93 5.7M
2022-01-14 13.24 13.33 12.98 12.99 7.2M
2022-01-13 13.09 13.59 12.92 13.17 16.8M
2022-01-12 12.56 12.99 12.53 12.90 12.8M
2022-01-11 12.63 12.70 12.48 12.55 6.0M
2022-01-10 12.05 12.74 11.92 12.56 13.1M
2022-01-07 12.36 12.36 11.94 12.04 8.0M
2022-01-06 12.30 12.39 12.20 12.33 4.1M
2022-01-05 12.61 12.70 12.26 12.36 6.1M
2022-01-04 12.58 12.73 12.54 12.61 5.7M