Shengyi Electronics Co

688183
🏛️ china →
80.02
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
2023-12-29 10.95 11.40 10.79 11.37 2.7M
2023-12-28 10.90 11.01 10.63 10.95 1.9M
2023-12-27 10.73 10.87 10.69 10.87 1.1M
2023-12-26 10.85 10.94 10.59 10.73 1.9M
2023-12-25 10.85 11.08 10.80 10.90 1.7M
2023-12-22 11.20 11.34 10.88 10.95 1.9M
2023-12-21 11.00 11.27 10.83 11.25 2.8M
2023-12-20 11.16 11.30 10.99 11.05 2.1M
2023-12-19 10.97 11.21 10.92 11.16 1.8M
2023-12-18 11.01 11.15 10.95 10.99 2.2M
2023-12-15 11.34 11.35 11.04 11.09 3.4M
2023-12-14 11.71 11.77 11.25 11.34 6.2M
2023-12-13 11.60 11.96 11.54 11.81 4.7M
2023-12-12 11.72 11.77 11.51 11.59 3.1M
2023-12-11 11.53 11.72 11.35 11.72 4.8M
2023-12-08 11.48 11.76 11.44 11.57 7.7M
2023-12-07 11.65 11.69 11.38 11.52 5.6M
2023-12-06 11.68 11.82 11.59 11.63 3.5M
2023-12-05 11.80 11.93 11.64 11.72 4.0M
2023-12-04 11.97 12.07 11.82 11.82 3.8M
2023-12-01 11.65 12.04 11.61 11.99 5.5M
2023-11-30 11.83 11.89 11.54 11.65 2.8M
2023-11-29 11.85 11.97 11.80 11.83 2.8M
2023-11-28 11.63 11.90 11.60 11.85 3.0M
2023-11-27 11.54 11.73 11.51 11.68 3.0M
2023-11-24 11.77 11.88 11.53 11.61 2.2M
2023-11-23 11.66 11.84 11.59 11.82 2.4M
2023-11-22 11.76 11.92 11.63 11.63 2.6M
2023-11-21 12.02 12.10 11.80 11.84 3.0M
2023-11-20 11.93 12.06 11.88 11.99 2.9M
2023-11-17 11.89 12.06 11.83 11.96 3.2M
2023-11-16 11.82 12.00 11.72 11.83 2.9M
2023-11-15 12.00 12.07 11.83 11.89 3.0M
2023-11-14 11.80 12.01 11.70 11.94 3.5M
2023-11-13 11.84 12.27 11.73 11.80 4.3M
2023-11-10 11.85 12.00 11.72 11.75 3.6M
2023-11-09 11.96 12.13 11.71 11.84 8.1M
2023-11-08 11.56 12.30 11.56 11.83 10.5M
2023-11-07 11.17 11.58 11.03 11.54 6.2M
2023-11-06 10.87 11.19 10.86 11.17 2.7M
2023-11-03 10.60 10.86 10.53 10.83 2.7M
2023-11-02 10.75 10.83 10.51 10.52 1.8M
2023-11-01 10.77 10.86 10.66 10.68 1.6M
2023-10-31 10.70 10.92 10.69 10.77 2.7M
2023-10-30 10.32 10.79 10.26 10.75 4.0M
2023-10-27 10.38 10.42 10.06 10.25 4.6M
2023-10-26 10.42 10.55 10.31 10.54 1.7M
2023-10-25 10.38 10.59 10.31 10.50 1.8M
2023-10-24 10.26 10.47 10.06 10.38 2.1M
2023-10-23 10.51 10.51 10.11 10.18 2.4M
2023-10-20 10.76 10.88 10.43 10.47 3.5M
2023-10-19 10.85 11.11 10.66 10.71 4.5M
2023-10-18 10.88 11.14 10.73 10.87 4.2M
2023-10-17 10.97 11.10 10.81 10.96 2.2M
2023-10-16 11.30 11.30 10.92 11.03 3.3M
2023-10-13 11.11 11.30 11.04 11.25 3.4M
2023-10-12 11.13 11.25 11.01 11.11 2.8M
2023-10-11 10.92 11.22 10.85 11.16 2.8M
2023-10-10 10.82 11.01 10.82 10.92 1.4M
2023-10-09 10.93 11.14 10.82 10.90 2.4M
2023-09-28 10.62 11.03 10.62 10.99 3.1M
2023-09-27 10.79 10.79 10.57 10.57 2.1M
2023-09-26 10.73 10.92 10.63 10.69 2.3M
2023-09-25 11.13 11.29 10.80 10.83 2.8M
2023-09-22 10.47 11.19 10.47 11.17 4.2M
2023-09-21 10.66 10.75 10.51 10.59 1.9M
2023-09-20 10.83 10.87 10.62 10.63 1.3M
2023-09-19 11.02 11.04 10.72 10.77 1.9M
2023-09-18 11.02 11.08 10.90 10.99 1.6M
2023-09-15 11.11 11.15 10.90 11.04 2.5M
2023-09-14 11.11 11.22 11.02 11.10 2.1M
2023-09-13 11.27 11.29 11.00 11.17 3.0M
2023-09-12 11.39 11.44 11.24 11.34 2.7M
2023-09-11 11.28 11.43 11.07 11.36 3.6M
2023-09-08 11.12 11.26 11.00 11.20 2.6M
2023-09-07 11.22 11.32 11.08 11.12 2.9M
2023-09-06 11.04 11.34 11.00 11.33 3.6M
2023-09-05 11.00 11.16 10.97 11.07 2.6M
2023-09-04 10.95 10.99 10.78 10.99 2.5M
2023-09-01 10.91 10.95 10.75 10.85 1.8M
2023-08-31 10.72 10.93 10.63 10.90 3.1M
2023-08-30 10.49 10.79 10.46 10.72 3.6M
2023-08-29 9.88 10.43 9.85 10.35 2.6M
2023-08-28 10.50 10.50 9.86 9.86 2.4M
2023-08-25 10.08 10.14 9.73 9.79 2.9M
2023-08-24 10.18 10.34 10.13 10.17 1.9M
2023-08-23 10.41 10.49 10.15 10.18 2.2M
2023-08-22 10.29 10.50 10.07 10.41 2.9M
2023-08-21 10.29 10.54 10.27 10.28 1.8M
2023-08-18 10.48 10.64 10.29 10.29 1.8M
2023-08-17 10.47 10.59 10.32 10.48 1.9M
2023-08-16 10.50 10.67 10.46 10.49 1.3M
2023-08-15 10.73 10.88 10.53 10.58 1.7M
2023-08-14 10.57 10.74 10.50 10.70 1.8M
2023-08-11 10.94 10.99 10.56 10.59 2.3M
2023-08-10 10.88 10.94 10.73 10.90 2.2M
2023-08-09 11.16 11.17 10.91 10.91 2.6M
2023-08-08 11.28 11.37 11.13 11.16 1.8M
2023-08-07 11.49 11.57 11.20 11.25 3.0M
2023-08-04 11.12 11.61 11.08 11.48 6.3M
2023-08-03 11.16 11.16 11.02 11.11 2.5M
2023-08-02 11.22 11.31 11.15 11.16 2.1M
2023-08-01 11.23 11.36 11.11 11.24 2.7M
2023-07-31 11.36 11.37 11.15 11.22 3.1M
2023-07-28 11.36 11.38 11.16 11.34 3.2M
2023-07-27 11.74 11.74 11.24 11.27 4.2M
2023-07-26 12.01 12.07 11.69 11.74 4.2M
2023-07-25 11.70 12.14 11.55 12.09 6.0M
2023-07-24 11.22 11.79 11.10 11.53 4.1M
2023-07-21 11.23 11.33 11.15 11.19 3.1M
2023-07-20 11.70 11.78 11.23 11.26 4.9M
2023-07-19 11.88 12.04 11.65 11.71 2.7M
2023-07-18 12.00 12.28 11.85 11.89 3.7M
2023-07-17 12.01 12.20 11.92 11.98 3.5M
2023-07-14 12.04 12.20 11.88 12.06 4.7M
2023-07-13 11.55 12.02 11.41 11.96 6.2M
2023-07-12 11.80 11.89 11.41 11.42 4.0M
2023-07-11 11.59 11.87 11.57 11.81 2.9M
2023-07-10 11.93 11.93 11.53 11.56 3.9M
2023-07-07 12.30 12.42 11.76 11.83 6.7M
2023-07-06 11.75 12.65 11.68 12.30 8.5M
2023-07-05 11.86 12.04 11.75 11.77 4.7M
2023-07-04 11.85 12.07 11.68 11.86 4.0M
2023-07-03 12.21 12.31 11.70 11.81 5.7M
2023-06-30 11.40 12.21 11.32 12.10 6.0M
2023-06-29 11.14 11.54 11.10 11.38 3.6M
2023-06-28 11.86 11.88 11.04 11.22 6.1M
2023-06-27 11.70 11.96 11.60 11.83 4.1M
2023-06-26 12.34 12.34 11.63 11.73 6.2M
2023-06-21 12.69 12.71 12.28 12.36 7.0M
2023-06-20 12.89 12.96 12.50 12.63 11.7M
2023-06-19 12.81 13.20 12.72 13.06 11.7M
2023-06-16 12.48 12.94 12.11 12.84 10.9M
2023-06-15 12.58 12.92 12.29 12.37 11.8M
2023-06-14 12.13 12.74 12.06 12.61 10.7M
2023-06-13 12.05 12.26 11.86 12.20 5.7M
2023-06-12 12.18 12.33 12.02 12.10 6.0M
2023-06-09 11.62 12.06 11.50 12.03 6.1M
2023-06-08 11.88 11.88 11.45 11.62 3.9M
2023-06-07 11.56 12.02 11.54 11.91 5.0M
2023-06-06 12.13 12.18 11.53 11.55 6.2M
2023-06-05 11.98 12.23 11.95 12.03 3.2M
2023-06-02 12.18 12.29 11.94 11.98 5.6M
2023-06-01 12.39 12.72 12.10 12.15 6.4M
2023-05-31 12.30 12.39 11.96 12.24 7.6M
2023-05-30 11.80 12.18 11.67 12.12 6.4M
2023-05-29 11.45 12.18 11.45 11.84 8.6M
2023-05-26 11.06 11.59 11.06 11.44 7.4M
2023-05-25 11.10 11.52 10.80 11.12 5.5M
2023-05-24 10.93 11.18 10.86 11.07 3.6M
2023-05-23 10.99 11.24 10.86 11.00 3.8M
2023-05-22 11.24 11.33 10.86 11.00 4.2M
2023-05-19 10.93 11.35 10.89 11.20 6.3M
2023-05-18 10.40 11.36 10.39 11.05 11.0M
2023-05-17 10.19 10.41 10.17 10.34 3.3M
2023-05-16 10.54 10.54 10.25 10.31 3.3M
2023-05-15 10.48 10.53 10.22 10.46 3.6M
2023-05-12 10.67 10.79 10.41 10.43 4.7M
2023-05-11 10.63 10.73 10.50 10.65 3.8M
2023-05-10 10.62 10.71 10.50 10.59 4.7M
2023-05-09 10.65 11.04 10.52 10.63 8.5M
2023-05-08 10.54 10.76 10.39 10.67 7.4M
2023-05-05 10.94 10.94 10.36 10.57 12.1M
2023-05-04 12.38 12.38 10.89 10.92 23.9M
2023-04-28 12.46 13.01 12.40 12.89 12.1M
2023-04-27 13.10 13.10 12.15 12.36 18.9M
2023-04-26 14.00 14.76 13.01 13.47 19.2M
2023-04-25 14.70 14.76 14.00 14.09 20.4M
2023-04-24 13.60 15.00 13.54 14.96 24.2M
2023-04-21 14.66 14.72 13.69 13.82 19.7M
2023-04-20 13.87 15.38 13.87 14.61 34.2M
2023-04-19 13.90 14.47 13.52 13.94 31.6M
2023-04-18 12.87 14.80 12.86 14.36 42.8M
2023-04-17 12.63 12.68 12.37 12.60 6.1M
2023-04-14 12.60 12.73 12.23 12.69 7.3M
2023-04-13 13.18 13.19 12.55 12.56 9.2M
2023-04-12 13.07 13.26 12.83 13.16 11.2M
2023-04-11 12.86 12.93 12.62 12.83 7.4M
2023-04-10 13.12 13.24 12.65 12.82 12.2M
2023-04-07 13.30 13.45 12.73 12.97 15.6M
2023-04-06 12.00 13.74 12.00 13.23 27.7M
2023-04-04 11.95 12.24 11.92 12.13 10.4M
2023-04-03 11.60 12.04 11.51 11.93 8.9M
2023-03-31 11.83 11.83 11.40 11.60 7.9M
2023-03-30 11.75 11.87 11.40 11.80 9.3M
2023-03-29 11.70 11.92 11.31 11.70 8.8M
2023-03-28 12.50 12.50 11.65 11.67 13.1M
2023-03-27 13.09 13.32 12.37 12.67 14.0M
2023-03-24 13.30 13.62 13.03 13.16 14.9M
2023-03-23 12.22 13.41 12.15 13.37 20.6M
2023-03-22 11.73 12.34 11.63 12.23 6.7M
2023-03-21 11.43 11.80 11.30 11.71 3.0M
2023-03-20 11.31 11.46 11.26 11.38 2.5M
2023-03-17 11.24 11.39 11.16 11.34 3.0M
2023-03-16 11.28 11.33 11.10 11.15 1.5M
2023-03-15 11.11 11.35 11.06 11.25 1.9M
2023-03-14 11.20 11.20 10.79 11.03 1.8M
2023-03-13 11.18 11.24 11.05 11.19 1.2M
2023-03-10 11.44 11.44 11.19 11.20 1.4M
2023-03-09 11.21 11.46 11.21 11.39 2.2M
2023-03-08 10.97 11.34 10.92 11.30 1.9M
2023-03-07 11.34 11.34 10.95 10.96 1.6M
2023-03-06 11.39 11.39 11.27 11.29 1.1M
2023-03-03 11.50 11.52 11.21 11.31 1.3M
2023-03-02 11.30 11.53 11.30 11.37 2.0M
2023-03-01 11.10 11.34 11.05 11.31 2.0M
2023-02-28 10.93 11.29 10.83 11.06 1.6M
2023-02-27 11.16 11.24 10.86 10.87 1.3M
2023-02-24 11.20 11.40 11.12 11.14 1.6M
2023-02-23 11.20 11.20 11.03 11.06 1.1M
2023-02-22 11.04 11.20 10.93 11.18 1.4M
2023-02-21 11.05 11.15 10.92 11.00 1.1M
2023-02-20 11.00 11.08 10.81 11.04 1.3M
2023-02-17 11.10 11.17 10.90 10.92 1.7M
2023-02-16 11.39 11.47 11.05 11.09 2.3M
2023-02-15 11.28 11.39 11.20 11.35 1.5M
2023-02-14 11.53 11.53 11.25 11.30 2.0M
2023-02-13 11.34 11.64 11.28 11.46 3.0M
2023-02-10 11.14 11.55 11.10 11.45 4.5M
2023-02-09 10.76 11.17 10.69 11.15 3.0M
2023-02-08 10.83 10.89 10.75 10.78 0.9M
2023-02-07 10.69 10.86 10.64 10.84 1.4M
2023-02-06 10.80 10.86 10.64 10.69 1.3M
2023-02-03 10.88 10.91 10.63 10.76 1.7M
2023-02-02 10.87 10.93 10.71 10.81 1.4M
2023-02-01 10.69 10.82 10.63 10.78 1.4M
2023-01-31 10.90 10.90 10.60 10.61 1.9M
2023-01-30 10.68 10.98 10.68 10.88 2.6M
2023-01-20 10.63 10.74 10.58 10.63 1.2M
2023-01-19 10.54 10.65 10.41 10.63 1.9M
2023-01-18 10.29 10.56 10.29 10.53 2.0M
2023-01-17 10.18 10.37 10.07 10.30 2.0M
2023-01-16 10.03 10.18 10.03 10.10 0.8M
2023-01-13 10.18 10.26 9.99 10.06 1.6M
2023-01-12 10.08 10.24 9.94 10.23 2.2M
2023-01-11 9.93 10.13 9.88 10.03 2.2M
2023-01-10 9.80 9.95 9.75 9.88 1.0M
2023-01-09 9.75 9.86 9.71 9.81 0.7M
2023-01-06 9.69 9.84 9.63 9.78 1.2M
2023-01-05 9.56 9.73 9.56 9.69 1.2M
2023-01-04 9.56 9.67 9.49 9.59 1.0M
2023-01-03 9.33 9.60 9.26 9.52 1.2M