Shenglu Telecom A

002446
🏛️ china →
8.33
Last Update: 2025-09-29
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 6.01 6.15 5.98 6.05 18.7M
2021-12-30 5.86 6.07 5.84 6.02 23.8M
2021-12-29 5.86 5.90 5.81 5.84 9.9M
2021-12-28 5.71 5.88 5.70 5.86 12.6M
2021-12-27 5.85 5.90 5.73 5.78 20.9M
2021-12-24 5.96 6.08 5.86 5.86 25.0M
2021-12-23 5.95 5.98 5.89 5.89 17.8M
2021-12-22 5.87 5.97 5.81 5.94 23.2M
2021-12-21 5.82 5.87 5.78 5.85 19.0M
2021-12-20 5.86 5.91 5.80 5.81 25.9M
2021-12-17 5.94 5.95 5.83 5.87 19.3M
2021-12-16 5.89 5.96 5.87 5.94 18.8M
2021-12-15 5.96 5.98 5.88 5.89 27.1M
2021-12-14 6.12 6.12 5.81 5.94 58.1M
2021-12-13 6.67 6.73 6.11 6.19 64.7M
2021-12-10 6.74 6.93 6.64 6.77 26.1M
2021-12-09 7.05 7.12 6.70 6.72 23.8M
2021-12-08 6.75 7.00 6.63 6.85 29.2M
2021-12-07 6.81 6.96 6.55 6.68 29.0M
2021-12-06 6.95 6.98 6.77 6.81 22.6M
2021-12-03 6.74 6.98 6.68 6.93 24.6M
2021-12-02 6.81 7.01 6.76 6.76 21.7M
2021-12-01 6.96 7.02 6.78 6.83 31.5M
2021-11-30 6.66 7.12 6.66 6.98 66.3M
2021-11-29 6.70 6.76 6.42 6.64 34.4M
2021-11-26 6.81 6.94 6.70 6.77 39.0M
2021-11-25 6.86 7.06 6.82 6.83 30.4M
2021-11-24 6.83 6.92 6.73 6.86 30.6M
2021-11-23 6.95 6.95 6.76 6.84 37.5M
2021-11-22 6.69 7.12 6.59 7.00 80.0M
2021-11-19 6.32 6.86 6.27 6.76 94.2M
2021-11-18 5.94 6.36 5.94 6.28 62.1M
2021-11-17 5.75 6.01 5.72 6.00 40.3M
2021-11-16 5.68 5.75 5.59 5.75 24.1M
2021-11-15 5.66 5.67 5.55 5.58 9.9M
2021-11-12 5.44 5.56 5.43 5.56 11.0M
2021-11-11 5.43 5.48 5.39 5.42 8.3M
2021-11-10 5.36 5.45 5.33 5.44 8.4M
2021-11-09 5.28 5.38 5.27 5.36 7.1M
2021-11-08 5.30 5.31 5.20 5.27 5.3M
2021-11-05 5.34 5.36 5.27 5.29 7.4M
2021-11-04 5.30 5.35 5.26 5.34 6.1M
2021-11-03 5.23 5.33 5.23 5.31 5.4M
2021-11-02 5.27 5.37 5.20 5.25 7.6M
2021-11-01 5.20 5.30 5.17 5.29 7.6M
2021-10-29 5.16 5.24 5.12 5.23 4.6M
2021-10-28 5.34 5.34 5.12 5.15 7.9M
2021-10-27 5.45 5.47 5.29 5.30 6.2M
2021-10-26 5.43 5.47 5.41 5.45 3.9M
2021-10-25 5.37 5.43 5.32 5.42 4.4M
2021-10-22 5.49 5.51 5.36 5.37 5.8M
2021-10-21 5.56 5.57 5.46 5.47 6.6M
2021-10-20 5.55 5.59 5.54 5.58 4.9M
2021-10-19 5.55 5.58 5.50 5.55 6.7M
2021-10-18 5.63 5.63 5.52 5.58 6.4M
2021-10-15 5.67 5.67 5.60 5.63 6.2M
2021-10-14 5.71 5.75 5.68 5.73 4.5M
2021-10-13 5.65 5.78 5.63 5.75 6.8M
2021-10-12 5.74 5.74 5.61 5.68 7.2M
2021-10-11 5.69 5.80 5.67 5.76 8.3M
2021-10-08 5.61 5.72 5.61 5.70 7.3M
2021-09-30 5.56 5.61 5.53 5.58 6.6M
2021-09-29 5.59 5.60 5.46 5.46 7.9M
2021-09-28 5.67 5.70 5.56 5.60 7.6M
2021-09-27 5.71 5.84 5.63 5.67 10.1M
2021-09-24 5.77 5.80 5.64 5.65 7.1M
2021-09-23 5.68 5.81 5.68 5.76 8.7M
2021-09-22 5.63 5.68 5.59 5.67 6.7M
2021-09-17 5.81 5.86 5.61 5.68 13.6M
2021-09-16 5.91 5.92 5.80 5.81 11.2M
2021-09-15 5.85 5.96 5.85 5.91 8.8M
2021-09-14 6.02 6.02 5.88 5.88 13.0M
2021-09-13 5.96 6.03 5.87 6.02 14.0M
2021-09-10 6.04 6.07 5.92 5.94 17.4M
2021-09-09 6.07 6.10 6.04 6.06 13.4M
2021-09-08 6.05 6.12 6.01 6.08 17.9M
2021-09-07 6.03 6.06 6.02 6.05 12.4M
2021-09-06 6.01 6.05 5.97 6.03 12.9M
2021-09-03 5.93 6.04 5.92 6.02 12.7M
2021-09-02 5.97 5.99 5.91 5.94 11.5M
2021-09-01 5.91 5.98 5.86 5.95 12.0M
2021-08-31 6.02 6.02 5.83 5.91 16.7M
2021-08-30 6.14 6.18 5.97 6.02 25.3M
2021-08-27 6.38 6.38 6.11 6.14 24.4M
2021-08-26 6.22 6.37 6.20 6.35 25.1M
2021-08-25 6.20 6.33 6.13 6.33 24.9M
2021-08-24 6.35 6.38 6.19 6.22 29.8M
2021-08-23 6.28 6.42 6.28 6.39 20.8M
2021-08-20 6.50 6.50 6.23 6.32 22.0M
2021-08-19 6.41 6.59 6.37 6.48 20.8M
2021-08-18 6.37 6.44 6.28 6.44 19.8M
2021-08-17 6.61 6.64 6.37 6.39 35.0M
2021-08-16 6.87 6.89 6.63 6.65 32.4M
2021-08-13 6.96 6.97 6.81 6.87 31.2M
2021-08-12 6.76 7.13 6.73 6.97 49.3M
2021-08-11 6.85 6.87 6.74 6.80 24.3M
2021-08-10 6.70 6.97 6.66 6.87 37.0M
2021-08-09 6.87 6.88 6.70 6.74 27.3M
2021-08-06 6.83 6.92 6.71 6.86 31.6M
2021-08-05 6.92 6.95 6.75 6.81 35.6M
2021-08-04 6.62 6.98 6.59 6.91 50.8M
2021-08-03 6.98 7.07 6.58 6.63 48.1M
2021-08-02 6.66 6.92 6.61 6.79 42.0M
2021-07-30 6.60 6.80 6.50 6.70 42.1M
2021-07-29 6.61 6.72 6.53 6.64 46.7M
2021-07-28 6.30 6.65 6.17 6.58 46.0M
2021-07-27 6.44 6.68 6.35 6.36 37.3M
2021-07-26 6.46 6.64 6.32 6.44 32.4M
2021-07-23 6.77 6.80 6.52 6.52 40.6M
2021-07-22 6.90 6.94 6.54 6.56 45.4M
2021-07-21 6.81 6.97 6.73 6.75 78.8M
2021-07-20 6.09 6.77 6.07 6.77 75.9M
2021-07-19 5.97 6.21 5.87 6.15 40.4M
2021-07-16 5.95 6.02 5.80 5.96 42.2M
2021-07-15 6.00 6.16 5.98 5.98 70.9M
2021-07-14 6.70 6.81 6.62 6.64 35.2M
2021-07-13 6.77 6.77 6.60 6.67 33.1M
2021-07-12 6.40 6.92 6.38 6.76 63.6M
2021-07-09 6.40 6.41 6.23 6.35 26.0M
2021-07-08 6.50 6.51 6.38 6.43 25.6M
2021-07-07 6.56 6.59 6.39 6.55 30.6M
2021-07-06 6.58 6.71 6.52 6.65 38.2M
2021-07-05 6.37 6.56 6.35 6.53 26.5M
2021-07-02 6.39 6.48 6.30 6.38 22.7M
2021-07-01 6.53 6.63 6.42 6.43 33.1M
2021-06-30 6.45 6.64 6.43 6.50 35.9M
2021-06-29 6.68 6.71 6.43 6.45 36.1M
2021-06-28 6.59 6.76 6.55 6.68 38.1M
2021-06-25 6.66 6.73 6.50 6.56 38.6M
2021-06-24 6.82 6.90 6.67 6.70 46.1M
2021-06-23 7.01 7.02 6.80 6.87 58.2M
2021-06-22 7.06 7.22 6.90 7.07 89.8M
2021-06-21 7.01 7.49 6.90 7.00 137.9M
2021-06-18 6.27 6.89 6.22 6.89 95.3M
2021-06-17 6.20 6.29 6.09 6.26 39.5M
2021-06-16 6.03 6.20 6.01 6.16 29.2M
2021-06-15 6.01 6.13 6.00 6.03 23.6M
2021-06-11 6.22 6.22 5.99 5.99 34.9M
2021-06-10 6.14 6.28 6.08 6.24 31.3M
2021-06-09 6.17 6.19 6.07 6.11 20.5M
2021-06-08 6.12 6.18 6.08 6.15 24.9M
2021-06-07 6.08 6.21 6.07 6.15 35.8M
2021-06-04 6.03 6.08 5.93 5.97 26.1M
2021-06-03 5.75 6.14 5.74 6.05 44.7M
2021-06-02 5.90 5.94 5.75 5.77 21.1M
2021-06-01 5.91 5.99 5.83 5.93 16.6M
2021-05-31 5.90 5.94 5.88 5.91 15.1M
2021-05-28 5.98 6.00 5.88 5.91 14.5M
2021-05-27 5.90 6.04 5.87 5.98 17.1M
2021-05-26 5.91 5.97 5.87 5.88 13.8M
2021-05-25 5.96 5.97 5.83 5.92 13.9M
2021-05-24 5.90 5.95 5.83 5.95 13.2M
2021-05-21 5.85 5.96 5.82 5.90 9.4M
2021-05-20 5.83 5.87 5.75 5.85 10.1M
2021-05-19 5.95 5.97 5.83 5.83 10.8M
2021-05-18 5.86 5.97 5.81 5.94 12.0M
2021-05-17 6.01 6.04 5.85 5.87 17.1M
2021-05-14 5.99 6.02 5.95 5.99 14.0M
2021-05-13 5.85 6.08 5.84 5.96 21.9M
2021-05-12 5.78 5.92 5.71 5.89 15.4M
2021-05-11 5.73 5.83 5.73 5.80 11.9M
2021-05-10 5.73 5.77 5.63 5.77 11.5M
2021-05-07 5.73 5.77 5.70 5.73 10.2M
2021-05-06 5.72 5.79 5.66 5.73 10.7M
2021-04-30 5.82 5.87 5.70 5.71 13.1M
2021-04-29 5.80 5.93 5.78 5.84 15.0M
2021-04-28 5.89 5.91 5.78 5.82 13.4M
2021-04-27 6.02 6.04 5.82 5.89 15.5M
2021-04-26 6.12 6.15 5.97 5.98 18.9M
2021-04-23 6.19 6.22 6.05 6.12 21.2M
2021-04-22 6.22 6.28 6.17 6.21 19.1M
2021-04-21 6.19 6.27 6.17 6.23 19.7M
2021-04-20 6.26 6.34 6.19 6.19 27.4M
2021-04-19 6.29 6.37 6.22 6.26 44.9M
2021-04-16 5.95 6.25 5.95 6.15 56.7M
2021-04-15 5.70 6.20 5.67 6.01 68.9M
2021-04-14 5.55 5.68 5.49 5.64 10.6M
2021-04-13 5.62 5.62 5.51 5.54 7.5M
2021-04-12 5.66 5.71 5.59 5.62 10.4M
2021-04-09 5.71 5.72 5.61 5.66 7.3M
2021-04-08 5.77 5.82 5.69 5.70 9.8M
2021-04-07 5.74 5.79 5.73 5.77 10.9M
2021-04-06 5.66 5.74 5.63 5.74 9.2M
2021-04-02 5.61 5.67 5.57 5.65 9.5M
2021-04-01 5.59 5.66 5.54 5.58 7.5M
2021-03-31 5.54 5.60 5.49 5.57 6.8M
2021-03-30 5.71 5.72 5.53 5.56 11.6M
2021-03-29 5.82 5.84 5.71 5.72 9.6M
2021-03-26 5.75 5.82 5.71 5.78 10.1M
2021-03-25 5.86 5.88 5.70 5.75 13.3M
2021-03-24 5.79 5.89 5.76 5.87 13.5M
2021-03-23 5.84 5.87 5.72 5.80 11.1M
2021-03-22 5.68 5.81 5.66 5.79 10.2M
2021-03-19 5.65 5.77 5.61 5.71 9.4M
2021-03-18 5.80 5.81 5.67 5.71 10.4M
2021-03-17 5.80 5.87 5.76 5.82 10.8M
2021-03-16 5.65 5.82 5.62 5.80 15.0M
2021-03-15 5.68 5.73 5.57 5.61 10.6M
2021-03-12 5.75 5.75 5.58 5.64 10.5M
2021-03-11 5.52 5.75 5.40 5.71 15.3M
2021-03-10 5.79 5.82 5.49 5.51 18.0M
2021-03-09 5.85 5.93 5.62 5.74 17.7M
2021-03-08 5.98 6.08 5.85 5.87 16.9M
2021-03-05 5.90 5.96 5.83 5.96 15.1M
2021-03-04 5.86 5.95 5.82 5.91 20.1M
2021-03-03 5.84 5.91 5.78 5.86 11.2M
2021-03-02 5.97 5.99 5.81 5.85 13.9M
2021-03-01 5.76 5.93 5.72 5.92 16.3M
2021-02-26 5.63 5.84 5.60 5.75 17.3M
2021-02-25 5.81 5.91 5.68 5.68 16.3M
2021-02-24 5.79 5.90 5.73 5.80 16.5M
2021-02-23 5.80 5.86 5.71 5.75 15.3M
2021-02-22 5.91 5.96 5.81 5.83 17.5M
2021-02-19 5.62 5.82 5.56 5.81 12.2M
2021-02-18 5.49 5.69 5.43 5.61 12.9M
2021-02-10 5.35 5.43 5.31 5.39 8.9M
2021-02-09 5.24 5.37 5.23 5.35 7.6M
2021-02-08 5.28 5.33 5.25 5.25 7.0M
2021-02-05 5.34 5.53 5.28 5.29 8.7M
2021-02-04 5.40 5.47 5.15 5.32 16.2M
2021-02-03 5.65 5.65 5.42 5.46 11.4M
2021-02-02 5.73 5.73 5.60 5.66 8.8M
2021-02-01 5.68 5.73 5.62 5.72 7.0M
2021-01-29 5.91 5.93 5.62 5.69 12.9M
2021-01-28 5.85 5.94 5.82 5.88 8.6M
2021-01-27 5.92 5.98 5.84 5.93 9.1M
2021-01-26 6.05 6.12 5.90 5.92 14.6M
2021-01-25 6.24 6.24 6.05 6.06 16.5M
2021-01-22 6.45 6.45 6.24 6.26 14.9M
2021-01-21 6.44 6.52 6.33 6.45 14.6M
2021-01-20 6.48 6.49 6.37 6.45 11.9M
2021-01-19 6.62 6.65 6.45 6.48 18.0M
2021-01-18 6.51 6.71 6.46 6.62 19.8M
2021-01-15 6.46 6.62 6.43 6.54 15.3M
2021-01-14 6.30 6.63 6.21 6.53 23.9M
2021-01-13 6.54 6.57 6.28 6.32 18.3M
2021-01-12 6.40 6.56 6.33 6.53 15.9M
2021-01-11 6.43 6.71 6.36 6.41 18.9M
2021-01-08 6.33 6.76 6.30 6.53 20.8M
2021-01-07 6.71 6.76 6.32 6.37 22.5M
2021-01-06 6.78 6.80 6.64 6.73 19.6M
2021-01-05 6.83 6.97 6.79 6.92 20.7M
2021-01-04 6.72 6.92 6.69 6.85 23.1M