Shenglan Tech

300843
🏛️ china →
55.36
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
2021-12-31 29.00 30.82 27.81 30.32 5.6M
2021-12-30 27.43 29.65 27.43 28.51 3.5M
2021-12-29 28.30 28.30 27.33 27.55 1.8M
2021-12-28 28.11 28.62 27.90 28.32 1.0M
2021-12-27 27.75 28.65 27.66 28.12 1.3M
2021-12-24 28.86 29.06 26.73 28.20 3.7M
2021-12-23 28.40 29.68 27.91 29.06 2.4M
2021-12-22 28.48 29.45 28.48 28.74 1.4M
2021-12-21 28.06 28.89 27.70 28.66 1.4M
2021-12-20 30.01 30.15 27.98 28.20 2.5M
2021-12-17 29.10 30.38 28.87 29.90 3.7M
2021-12-16 28.34 29.15 28.15 29.14 1.4M
2021-12-15 28.96 29.00 28.16 28.45 1.3M
2021-12-14 27.83 28.78 27.83 28.72 1.7M
2021-12-13 28.44 28.52 27.81 28.29 2.2M
2021-12-10 28.09 28.72 27.60 28.53 1.5M
2021-12-09 28.88 29.14 27.81 28.20 1.9M
2021-12-08 28.68 29.15 28.29 28.86 1.8M
2021-12-07 29.74 30.45 27.81 28.54 3.1M
2021-12-06 31.48 31.97 29.86 30.13 3.6M
2021-12-03 32.10 33.20 31.56 31.90 4.9M
2021-12-02 32.96 33.30 30.90 32.33 6.1M
2021-12-01 31.48 34.80 30.00 33.44 9.5M
2021-11-30 30.03 30.96 29.53 30.07 4.3M
2021-11-29 27.59 30.50 27.59 29.93 4.8M
2021-11-26 28.41 28.55 27.10 28.20 3.1M
2021-11-25 29.00 29.40 28.28 28.43 2.6M
2021-11-24 28.37 30.15 28.26 29.06 3.8M
2021-11-23 29.87 29.87 28.16 28.42 3.9M
2021-11-22 28.59 30.35 28.43 29.91 3.6M
2021-11-19 28.44 29.30 28.22 28.36 2.9M
2021-11-18 29.12 29.36 27.98 28.09 2.4M
2021-11-17 29.23 29.54 28.00 29.36 3.4M
2021-11-16 31.18 31.18 29.04 29.22 4.7M
2021-11-15 32.60 33.42 30.90 31.27 7.6M
2021-11-12 30.90 32.56 29.30 31.63 8.2M
2021-11-11 30.56 31.99 29.66 30.09 5.0M
2021-11-10 28.00 31.53 28.00 30.19 10.2M
2021-11-09 29.50 30.95 27.51 27.75 7.4M
2021-11-08 27.72 29.25 26.39 28.79 10.1M
2021-11-05 25.04 27.60 25.04 27.39 7.3M
2021-11-04 23.35 25.80 23.35 25.66 5.2M
2021-11-03 23.35 23.67 23.25 23.45 0.8M
2021-11-02 24.08 24.14 23.11 23.40 1.0M
2021-11-01 22.50 23.97 22.50 23.91 1.5M
2021-10-29 22.50 22.92 22.50 22.79 0.6M
2021-10-28 23.07 23.50 22.11 22.50 1.5M
2021-10-27 23.92 24.16 23.36 23.53 1.1M
2021-10-26 22.92 25.06 22.78 24.16 2.1M
2021-10-25 23.15 23.15 22.65 22.92 0.6M
2021-10-22 23.02 23.22 23.00 23.06 0.3M
2021-10-21 23.01 23.42 22.93 22.99 0.5M
2021-10-20 23.42 23.66 23.00 23.11 0.7M
2021-10-19 23.50 23.88 23.40 23.42 0.5M
2021-10-18 23.59 23.63 23.33 23.48 0.4M
2021-10-15 23.88 23.88 23.57 23.58 0.5M
2021-10-14 23.48 24.00 23.39 23.99 0.7M
2021-10-13 23.14 23.54 23.13 23.47 0.5M
2021-10-12 23.44 23.44 22.80 23.00 0.5M
2021-10-11 23.55 23.55 23.20 23.44 0.4M
2021-10-08 23.50 23.66 23.15 23.31 0.6M
2021-09-30 22.99 23.40 22.71 23.02 0.4M
2021-09-29 23.53 23.65 22.62 22.62 1.0M
2021-09-28 23.66 23.92 23.46 23.51 0.6M
2021-09-27 25.16 25.19 23.21 23.70 1.8M
2021-09-24 25.95 26.03 25.08 25.12 1.2M
2021-09-23 26.10 26.30 25.69 25.85 1.2M
2021-09-22 26.27 26.36 25.65 26.01 1.4M
2021-09-17 25.80 26.75 25.80 26.58 1.9M
2021-09-16 25.70 26.24 25.57 26.05 1.6M
2021-09-15 25.50 26.00 25.31 25.67 1.2M
2021-09-14 25.21 27.21 25.05 25.91 3.0M
2021-09-13 25.29 25.47 25.00 25.14 1.0M
2021-09-10 25.23 25.50 25.05 25.29 1.2M
2021-09-09 26.00 26.00 25.15 25.23 1.8M
2021-09-08 25.84 26.06 25.71 26.00 1.3M
2021-09-07 25.80 25.96 25.70 25.80 1.3M
2021-09-06 25.50 26.01 25.22 25.92 1.6M
2021-09-03 25.40 25.77 25.13 25.37 1.3M
2021-09-02 25.08 25.45 24.93 25.25 1.3M
2021-09-01 26.13 26.15 25.05 25.33 2.2M
2021-08-31 25.90 26.31 25.49 26.16 1.4M
2021-08-30 26.70 27.05 26.00 26.00 2.4M
2021-08-27 26.30 26.67 25.71 26.60 2.4M
2021-08-26 27.14 27.24 26.10 26.36 3.9M
2021-08-25 28.30 28.30 26.79 27.18 4.5M
2021-08-24 29.74 29.96 28.45 28.45 2.3M
2021-08-23 29.20 29.78 29.03 29.71 1.6M
2021-08-20 29.17 30.18 28.94 29.14 1.6M
2021-08-19 28.80 29.20 28.62 28.93 1.2M
2021-08-18 28.90 29.40 28.60 28.90 1.7M
2021-08-17 29.78 30.36 29.15 29.33 2.1M
2021-08-16 30.95 31.05 29.35 29.85 2.6M
2021-08-13 31.90 31.90 30.70 30.95 3.2M
2021-08-12 30.94 32.48 30.18 31.81 5.1M
2021-08-11 30.30 31.59 29.62 31.28 4.6M
2021-08-10 29.60 30.70 29.35 30.21 3.2M
2021-08-09 29.58 29.78 28.85 29.50 3.2M
2021-08-06 29.83 30.66 28.31 30.60 6.0M
2021-08-05 30.48 30.49 29.08 29.59 2.7M
2021-08-04 29.71 30.83 29.71 30.71 2.8M
2021-08-03 33.00 33.10 29.86 29.94 5.1M
2021-08-02 33.20 33.75 32.00 33.51 4.5M
2021-07-30 33.20 33.93 32.23 33.02 5.4M
2021-07-29 29.49 34.66 29.49 33.97 8.3M
2021-07-28 29.68 30.20 27.73 29.28 3.7M
2021-07-27 32.00 32.18 30.00 30.52 4.9M
2021-07-26 29.61 32.37 29.61 31.98 9.0M
2021-07-23 29.42 32.37 29.21 29.53 9.4M
2021-07-22 27.69 30.14 27.40 29.77 7.4M
2021-07-21 25.68 28.21 25.68 27.71 6.2M
2021-07-20 26.06 26.06 25.14 25.70 1.3M
2021-07-19 25.28 26.25 24.68 26.09 2.6M
2021-07-16 25.49 25.98 25.27 25.59 1.4M
2021-07-15 26.02 26.19 24.90 25.36 2.3M
2021-07-14 26.71 26.73 26.01 26.02 1.7M
2021-07-13 26.99 26.99 26.40 26.69 2.2M
2021-07-12 26.77 27.40 26.16 27.06 2.9M
2021-07-09 26.86 26.86 25.92 26.34 2.2M
2021-07-08 26.99 27.15 26.42 26.87 2.7M
2021-07-07 26.05 27.18 25.60 26.99 3.9M
2021-07-06 26.75 26.95 25.65 26.20 2.3M
2021-07-05 24.68 26.59 24.50 26.46 4.6M
2021-07-02 24.50 24.75 24.30 24.58 1.0M
2021-07-01 25.55 25.56 24.45 24.50 1.9M
2021-06-30 25.00 25.60 25.00 25.55 1.5M
2021-06-29 26.11 26.11 25.04 25.12 2.2M
2021-06-28 26.30 26.30 25.35 26.09 2.5M
2021-06-25 26.18 26.84 26.01 26.37 2.8M
2021-06-24 25.76 27.90 25.34 26.74 5.0M
2021-06-23 25.40 26.15 25.40 25.60 2.5M
2021-06-22 24.50 26.45 24.50 25.86 3.5M
2021-06-21 24.50 24.88 24.40 24.72 1.2M
2021-06-18 24.13 24.58 23.83 24.54 1.1M
2021-06-17 24.08 24.28 23.86 24.18 0.6M
2021-06-16 24.44 24.45 23.90 24.08 0.8M
2021-06-15 24.76 24.99 24.00 24.38 0.9M
2021-06-11 25.01 25.08 24.70 24.71 1.0M
2021-06-10 24.54 24.94 24.54 24.85 1.4M
2021-06-09 24.41 24.74 24.26 24.54 0.8M
2021-06-08 24.59 24.64 24.25 24.42 0.7M
2021-06-07 24.02 24.55 24.00 24.51 0.9M
2021-06-04 24.30 24.39 23.92 24.01 1.0M
2021-06-03 24.39 24.52 24.22 24.25 0.7M
2021-06-02 24.58 24.76 24.27 24.32 1.0M
2021-06-01 24.59 24.84 24.45 24.77 1.1M
2021-05-31 24.24 24.57 24.11 24.57 0.9M
2021-05-28 24.66 24.66 24.08 24.26 1.3M
2021-05-27 24.64 24.77 24.46 24.67 1.1M
2021-05-26 24.42 24.73 24.36 24.55 1.2M
2021-05-25 24.36 24.70 24.03 24.52 1.4M
2021-05-24 24.60 24.79 24.18 24.50 1.3M
2021-05-21 25.44 25.68 24.64 24.80 2.2M
2021-05-20 23.62 26.00 23.62 25.45 3.6M
2021-05-19 23.80 23.99 23.57 23.57 0.7M
2021-05-18 23.98 24.15 23.78 23.92 0.5M
2021-05-17 23.77 24.18 23.74 24.10 0.9M
2021-05-14 23.93 24.07 23.50 23.94 0.7M
2021-05-13 23.57 24.16 23.50 23.80 0.7M
2021-05-12 23.50 23.74 23.42 23.73 0.6M
2021-05-11 23.52 23.77 23.21 23.63 0.6M
2021-05-10 24.20 24.27 23.22 23.52 0.8M
2021-05-07 24.07 24.37 24.00 24.20 0.7M
2021-05-06 24.06 24.50 23.88 24.25 0.6M
2021-04-30 24.50 24.79 24.01 24.14 0.9M
2021-04-29 25.22 25.47 24.48 24.50 1.1M
2021-04-28 24.99 25.35 24.21 25.21 0.9M
2021-04-27 25.62 25.72 24.90 25.00 1.3M
2021-04-26 26.30 26.40 25.60 25.75 1.6M
2021-04-23 26.32 26.70 25.83 26.50 1.4M
2021-04-22 26.56 26.70 26.25 26.32 1.2M
2021-04-21 27.00 27.10 26.32 26.44 1.6M
2021-04-20 27.25 27.88 26.68 26.74 2.7M
2021-04-19 26.16 27.58 26.10 27.21 3.6M
2021-04-16 25.12 26.10 25.12 25.88 1.6M
2021-04-15 26.33 26.34 25.10 25.26 1.4M
2021-04-14 25.56 26.06 25.10 26.03 1.5M
2021-04-13 25.68 26.00 24.85 25.16 1.7M
2021-04-12 26.15 26.83 25.62 25.76 2.1M
2021-04-09 26.07 26.35 25.71 26.20 1.4M
2021-04-08 26.52 26.77 25.90 26.07 2.2M
2021-04-07 26.52 26.76 25.92 26.76 2.4M
2021-04-06 26.86 26.99 26.22 26.72 2.7M
2021-04-02 26.13 26.86 25.69 26.85 4.0M
2021-04-01 27.46 28.36 26.11 26.50 5.1M
2021-03-31 25.11 29.00 25.11 26.58 5.4M
2021-03-30 25.20 25.40 23.86 24.17 1.9M
2021-03-29 25.20 25.60 25.12 25.38 1.0M
2021-03-26 25.20 25.29 24.80 25.24 0.9M
2021-03-25 25.28 25.35 24.85 24.93 1.1M
2021-03-24 25.21 25.50 24.80 25.23 1.0M
2021-03-23 25.96 25.96 25.00 25.25 1.4M
2021-03-22 26.08 26.50 25.51 25.90 1.6M
2021-03-19 25.33 26.36 25.21 25.82 2.3M
2021-03-18 25.30 26.00 25.13 25.60 2.5M
2021-03-17 23.46 25.60 23.20 25.60 3.0M
2021-03-16 23.40 23.73 23.27 23.45 0.8M
2021-03-15 23.78 24.19 23.16 23.29 0.9M
2021-03-12 25.06 25.07 23.86 23.91 1.4M
2021-03-11 23.74 25.50 23.54 24.75 1.8M
2021-03-10 24.69 25.27 23.40 23.50 1.2M
2021-03-09 24.86 25.58 23.79 24.34 1.4M
2021-03-08 25.99 26.65 25.16 25.16 1.4M
2021-03-05 25.25 25.98 25.01 25.87 1.2M
2021-03-04 25.54 25.78 25.26 25.31 1.2M
2021-03-03 25.30 25.70 25.06 25.55 1.2M
2021-03-02 25.33 25.43 24.97 25.23 1.1M
2021-03-01 24.88 25.44 24.88 25.44 1.2M
2021-02-26 24.07 25.11 23.90 24.85 1.2M
2021-02-25 24.99 24.99 24.16 24.32 1.3M
2021-02-24 24.90 25.40 24.80 25.00 1.1M
2021-02-23 25.00 25.29 24.42 24.93 1.2M
2021-02-22 24.79 25.83 24.79 24.93 2.0M
2021-02-19 24.13 24.83 23.85 24.79 1.3M
2021-02-18 23.15 24.21 23.00 24.13 1.7M
2021-02-10 23.29 23.49 22.82 22.95 1.2M
2021-02-09 22.81 23.27 22.47 23.10 1.5M
2021-02-08 23.55 23.95 22.74 22.90 1.6M
2021-02-05 25.10 25.20 23.49 23.65 1.6M
2021-02-04 25.48 25.48 24.16 24.81 1.8M
2021-02-03 26.60 26.61 25.02 25.06 2.7M
2021-02-02 27.04 27.32 26.40 26.61 2.0M
2021-02-01 26.25 27.45 25.83 27.34 2.9M
2021-01-29 29.18 30.18 27.03 27.44 4.1M
2021-01-28 27.00 28.58 26.80 27.99 3.1M
2021-01-27 27.00 27.32 26.26 27.24 1.8M
2021-01-26 26.23 27.50 26.23 27.19 2.1M
2021-01-25 27.64 27.74 26.57 26.60 2.6M
2021-01-22 28.70 28.70 27.59 27.65 2.2M
2021-01-21 28.40 28.86 28.10 28.27 3.1M
2021-01-20 28.11 29.80 27.91 28.87 4.2M
2021-01-19 27.93 28.55 27.40 28.04 2.6M
2021-01-18 27.30 28.69 27.30 27.70 3.2M
2021-01-15 25.68 27.69 25.61 27.57 3.9M
2021-01-14 25.44 26.19 24.76 25.71 2.6M
2021-01-13 26.43 26.75 25.31 25.44 3.0M
2021-01-12 26.18 27.36 26.06 26.43 2.2M
2021-01-11 27.42 27.75 26.19 26.19 3.0M
2021-01-08 27.43 27.86 26.20 27.40 2.5M
2021-01-07 29.55 29.88 26.94 27.43 4.7M
2021-01-06 30.62 30.92 29.43 29.54 2.5M
2021-01-05 30.50 31.30 30.01 30.60 3.0M
2021-01-04 29.29 31.80 29.00 30.95 4.5M