Shenhao Tech

300853
🏛️ china →
23.80
Last Update: 2025-09-30
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 26.60 27.23 26.22 27.20 7.4M
2023-12-28 25.11 26.90 24.93 26.60 9.1M
2023-12-27 25.50 25.56 24.30 25.03 5.1M
2023-12-26 26.20 26.20 24.78 25.37 7.7M
2023-12-25 26.01 27.52 26.01 26.40 9.5M
2023-12-22 26.82 28.49 25.89 26.60 14.0M
2023-12-21 26.90 27.17 25.99 26.42 9.0M
2023-12-20 28.00 28.55 26.17 27.10 15.3M
2023-12-19 25.03 26.97 24.52 26.70 12.7M
2023-12-18 24.63 25.88 24.41 25.19 9.4M
2023-12-15 24.97 25.05 24.00 24.40 6.5M
2023-12-14 23.90 25.76 23.86 25.06 11.3M
2023-12-13 23.39 25.20 22.89 24.22 6.8M
2023-12-12 23.62 23.62 22.98 23.45 2.1M
2023-12-11 22.86 24.16 22.82 23.68 3.1M
2023-12-08 23.58 23.96 23.00 23.32 0.9M
2023-12-07 23.90 23.92 23.30 23.62 1.2M
2023-12-06 23.37 23.98 23.35 23.69 1.5M
2023-12-05 24.00 24.00 23.14 23.35 1.6M
2023-12-04 24.06 24.26 23.93 24.10 1.1M
2023-12-01 24.18 24.40 23.82 24.06 1.3M
2023-11-30 24.68 24.68 24.00 24.18 1.8M
2023-11-29 25.03 25.16 24.59 24.69 1.5M
2023-11-28 24.24 24.97 24.14 24.90 2.2M
2023-11-27 23.91 24.41 23.91 24.24 1.2M
2023-11-24 24.53 24.60 23.58 24.15 1.8M
2023-11-23 24.20 24.58 24.01 24.53 1.5M
2023-11-22 24.37 24.59 24.01 24.05 1.3M
2023-11-21 25.16 25.18 24.42 24.59 2.5M
2023-11-20 24.75 25.31 24.45 25.24 2.2M
2023-11-17 24.23 24.62 24.23 24.54 1.1M
2023-11-16 24.86 24.99 24.33 24.35 1.5M
2023-11-15 24.68 25.06 24.51 24.83 1.8M
2023-11-14 24.44 24.67 24.20 24.58 1.3M
2023-11-13 24.23 24.49 24.08 24.44 1.3M
2023-11-10 24.49 24.49 24.10 24.20 1.1M
2023-11-09 24.44 24.72 24.31 24.43 1.7M
2023-11-08 24.49 24.59 24.17 24.40 1.7M
2023-11-07 24.60 24.62 24.24 24.53 1.4M
2023-11-06 24.43 24.70 23.98 24.62 2.3M
2023-11-03 23.98 24.65 23.80 24.34 1.8M
2023-11-02 24.27 24.50 23.53 23.56 1.3M
2023-11-01 24.07 24.41 24.00 24.23 1.4M
2023-10-31 24.50 24.59 23.91 24.07 1.6M
2023-10-30 23.79 24.47 23.65 24.32 1.6M
2023-10-27 23.26 24.05 23.10 23.81 1.9M
2023-10-26 22.71 23.30 22.19 23.21 1.8M
2023-10-25 22.87 23.27 21.96 22.96 2.8M
2023-10-24 21.93 22.38 21.71 22.16 1.5M
2023-10-23 22.66 22.66 21.60 21.87 1.5M
2023-10-20 22.75 23.00 22.41 22.45 1.2M
2023-10-19 22.90 23.30 22.71 22.74 0.8M
2023-10-18 23.45 23.45 22.80 22.90 1.3M
2023-10-17 23.76 23.82 23.14 23.52 1.2M
2023-10-16 24.00 24.15 23.54 23.71 1.4M
2023-10-13 24.20 24.25 23.80 23.93 1.2M
2023-10-12 24.20 24.46 24.11 24.28 1.3M
2023-10-11 24.30 24.46 23.82 24.20 2.0M
2023-10-10 24.37 24.51 23.94 24.01 1.7M
2023-10-09 24.73 24.84 24.13 24.39 2.6M
2023-09-28 24.26 24.92 24.26 24.66 2.3M
2023-09-27 24.24 24.57 23.85 24.37 2.6M
2023-09-26 23.83 24.47 23.83 24.22 2.6M
2023-09-25 23.68 24.14 23.55 23.80 2.5M
2023-09-22 22.52 23.65 22.48 23.61 2.5M
2023-09-21 22.72 23.09 22.52 22.63 2.0M
2023-09-20 22.73 23.03 22.56 22.64 1.4M
2023-09-19 23.16 23.22 22.60 22.82 1.6M
2023-09-18 22.85 23.75 22.78 23.24 2.3M
2023-09-15 23.13 23.38 22.83 22.90 1.3M
2023-09-14 23.59 23.74 22.88 23.00 1.8M
2023-09-13 23.91 24.03 23.29 23.56 2.0M
2023-09-12 24.43 24.50 23.96 24.04 2.1M
2023-09-11 23.98 24.67 23.72 24.43 2.3M
2023-09-08 23.76 24.28 23.75 23.98 1.4M
2023-09-07 24.44 24.76 23.87 23.88 2.0M
2023-09-06 24.13 24.55 24.13 24.52 1.8M
2023-09-05 24.38 24.71 24.00 24.24 1.9M
2023-09-04 24.42 24.75 24.16 24.43 2.2M
2023-09-01 24.90 25.11 24.30 24.49 2.2M
2023-08-31 25.51 25.74 24.88 24.91 2.1M
2023-08-30 25.23 25.97 25.11 25.60 3.5M
2023-08-29 23.76 25.46 23.60 25.38 7.8M
2023-08-28 26.94 27.78 23.82 24.01 9.7M
2023-08-25 26.71 26.71 26.01 26.26 2.0M
2023-08-24 26.61 27.18 26.58 26.86 1.6M
2023-08-23 27.51 27.51 26.70 26.74 1.6M
2023-08-22 27.20 27.73 26.62 27.44 2.2M
2023-08-21 27.60 28.51 27.17 27.21 2.5M
2023-08-18 28.00 28.89 27.80 27.91 2.7M
2023-08-17 27.01 28.28 26.89 27.98 3.0M
2023-08-16 27.20 27.60 26.99 26.99 1.8M
2023-08-15 28.08 28.58 27.25 27.47 1.7M
2023-08-14 27.90 28.08 27.41 28.02 1.5M
2023-08-11 28.75 28.75 27.88 27.88 1.5M
2023-08-10 28.78 28.97 28.22 28.52 1.3M
2023-08-09 28.90 29.28 28.65 28.77 1.3M
2023-08-08 29.03 29.52 29.00 29.20 1.6M
2023-08-07 29.30 29.53 29.02 29.27 1.8M
2023-08-04 29.05 29.80 28.86 29.53 2.4M
2023-08-03 28.73 29.20 28.40 28.95 1.5M
2023-08-02 28.90 29.74 28.71 28.95 2.5M
2023-08-01 28.74 29.03 28.45 28.93 2.2M
2023-07-31 29.00 29.29 28.60 28.74 1.8M
2023-07-28 29.18 29.27 28.69 29.01 1.7M
2023-07-27 29.51 29.74 29.09 29.12 1.2M
2023-07-26 29.89 30.09 29.20 29.30 1.7M
2023-07-25 30.10 30.11 29.53 29.79 1.8M
2023-07-24 29.63 30.12 29.41 29.64 1.7M
2023-07-21 30.43 30.70 29.39 29.53 2.6M
2023-07-20 30.90 31.15 30.40 30.53 1.9M
2023-07-19 31.06 31.06 30.61 30.83 1.8M
2023-07-18 31.15 31.48 30.65 30.81 2.3M
2023-07-17 31.53 31.74 31.10 31.28 2.3M
2023-07-14 31.93 32.42 31.11 31.80 3.8M
2023-07-13 32.49 32.73 31.76 32.43 2.9M
2023-07-12 32.88 33.39 32.46 32.51 2.7M
2023-07-11 32.50 32.90 32.14 32.74 2.3M
2023-07-10 33.20 33.57 32.44 32.50 2.9M
2023-07-07 33.71 34.02 33.09 33.20 2.5M
2023-07-06 33.76 34.32 33.51 33.76 2.5M
2023-07-05 34.30 34.88 33.70 33.96 3.4M
2023-07-04 34.52 35.48 34.03 34.27 4.1M
2023-07-03 35.11 35.60 34.21 34.34 4.3M
2023-06-30 34.90 35.99 34.77 35.10 5.1M
2023-06-29 34.67 36.37 34.48 35.39 6.3M
2023-06-28 34.90 35.16 33.38 34.60 5.2M
2023-06-27 35.78 36.26 34.05 34.93 5.5M
2023-06-26 34.91 37.19 34.72 35.28 8.9M
2023-06-21 36.47 36.59 34.70 34.77 6.1M
2023-06-20 34.61 36.68 34.07 36.41 10.1M
2023-06-19 34.12 35.18 33.75 34.60 6.4M
2023-06-16 33.51 33.95 32.71 33.75 3.9M
2023-06-15 31.54 34.09 31.50 33.50 5.1M
2023-06-14 32.00 32.69 31.70 31.72 2.0M
2023-06-13 31.68 32.03 31.51 31.98 1.6M
2023-06-12 31.93 32.22 31.40 31.70 1.9M
2023-06-09 31.94 31.94 31.06 31.64 1.6M
2023-06-08 32.20 32.25 31.33 31.53 2.2M
2023-06-07 32.13 32.58 31.90 32.00 2.0M
2023-06-06 33.22 33.50 32.07 32.07 3.0M
2023-06-05 32.91 33.71 32.66 33.50 2.4M
2023-06-02 33.91 34.00 32.79 32.91 3.3M
2023-06-01 34.34 34.88 33.01 33.34 4.7M
2023-05-31 32.81 34.29 32.52 34.00 4.6M
2023-05-30 32.70 33.64 32.50 33.08 3.1M
2023-05-29 34.00 34.00 32.38 33.02 4.3M
2023-05-26 33.17 34.28 32.55 34.06 4.2M
2023-05-25 33.17 33.67 32.50 33.18 3.5M
2023-05-24 32.28 34.21 32.10 33.76 4.5M
2023-05-23 33.98 34.24 32.67 32.69 4.9M
2023-05-22 33.66 35.20 33.40 33.95 6.7M
2023-05-19 34.02 35.00 33.51 33.65 6.9M
2023-05-18 32.55 34.98 32.51 34.50 8.9M
2023-05-17 31.98 32.78 31.86 32.48 3.4M
2023-05-16 31.42 32.60 31.12 32.25 4.2M
2023-05-15 30.87 31.48 30.50 31.43 2.4M
2023-05-12 31.81 32.00 30.68 30.72 3.4M
2023-05-11 32.00 32.62 31.15 31.80 3.4M
2023-05-10 31.88 32.40 31.28 31.83 3.5M
2023-05-09 31.80 33.23 31.00 32.50 5.5M
2023-05-08 32.96 33.38 31.80 32.30 5.3M
2023-05-05 34.75 34.75 33.09 33.44 7.5M
2023-05-04 32.13 35.28 32.08 35.00 11.7M
2023-04-28 30.54 32.59 29.66 32.16 8.2M
2023-04-27 31.57 34.42 30.72 31.00 10.4M
2023-04-26 27.15 29.30 27.15 29.19 1.6M
2023-04-25 28.79 28.85 27.00 27.58 1.6M
2023-04-24 28.64 29.66 28.56 28.79 1.4M
2023-04-21 29.70 29.78 28.60 28.63 1.3M
2023-04-20 29.28 29.88 28.93 29.64 1.4M
2023-04-19 28.66 29.88 28.49 29.35 2.0M
2023-04-18 28.53 29.30 27.70 28.66 2.4M
2023-04-17 27.29 28.95 27.00 28.85 3.4M
2023-04-14 27.81 28.09 27.18 27.29 1.4M
2023-04-13 28.70 28.80 27.80 27.86 0.9M
2023-04-12 28.01 28.45 27.87 28.41 0.8M
2023-04-11 28.57 28.60 27.84 28.00 1.0M
2023-04-10 28.80 29.44 28.40 28.60 1.6M
2023-04-07 29.31 29.49 28.72 28.94 1.4M
2023-04-06 28.25 29.71 28.01 29.44 3.4M
2023-04-04 29.59 29.59 27.78 28.12 2.4M
2023-04-03 29.45 29.80 29.13 29.55 1.0M
2023-03-31 29.49 29.67 28.91 29.45 1.2M
2023-03-30 29.80 30.12 29.35 29.36 1.7M
2023-03-29 29.30 29.99 29.19 29.80 2.3M
2023-03-28 29.14 30.36 29.14 29.42 3.5M
2023-03-27 28.82 29.85 28.53 29.14 2.6M
2023-03-24 27.86 29.85 27.86 28.87 3.8M
2023-03-23 28.00 28.00 27.59 27.86 0.8M
2023-03-22 27.46 28.48 27.46 27.80 1.5M
2023-03-21 27.30 27.70 27.11 27.39 0.7M
2023-03-20 27.09 27.45 26.70 27.17 0.9M
2023-03-17 27.48 27.58 26.73 26.80 1.6M
2023-03-16 27.70 28.25 27.09 27.13 1.1M
2023-03-15 27.86 28.30 27.69 27.83 1.0M
2023-03-14 28.14 28.41 27.59 27.80 0.9M
2023-03-13 28.98 29.07 28.00 28.34 1.8M
2023-03-10 27.98 28.78 27.50 28.61 1.9M
2023-03-09 27.80 28.18 27.54 27.98 1.2M
2023-03-08 26.77 27.70 26.70 27.60 0.9M
2023-03-07 27.30 27.73 26.65 26.70 1.0M
2023-03-06 27.74 27.85 27.29 27.44 0.8M
2023-03-03 28.36 28.40 27.68 27.68 1.1M
2023-03-02 28.12 28.68 28.01 28.36 1.1M
2023-03-01 27.58 28.58 27.32 28.12 1.1M
2023-02-28 27.51 27.80 26.99 27.56 1.2M
2023-02-27 27.71 27.99 27.30 27.49 0.7M
2023-02-24 27.99 28.04 27.50 27.72 0.7M
2023-02-23 27.63 28.18 27.61 27.84 1.2M
2023-02-22 27.90 28.13 27.57 27.85 0.9M
2023-02-21 28.10 28.29 27.65 27.99 0.8M
2023-02-20 27.70 28.10 27.40 27.74 1.1M
2023-02-17 27.70 28.48 27.60 27.69 1.0M
2023-02-16 29.11 29.45 27.88 27.88 1.3M
2023-02-15 28.87 29.50 28.41 29.16 0.9M
2023-02-14 28.50 29.60 28.27 28.88 1.7M
2023-02-13 28.46 28.69 28.22 28.34 1.0M
2023-02-10 28.80 28.95 28.28 28.29 1.1M
2023-02-09 28.90 29.23 28.45 28.56 1.5M
2023-02-08 30.03 30.11 28.62 28.86 2.7M
2023-02-07 28.85 30.16 28.59 30.10 2.1M
2023-02-06 28.78 29.48 28.30 28.85 1.5M
2023-02-03 27.80 29.25 27.80 28.79 3.1M
2023-02-02 28.08 28.98 27.52 27.60 1.8M
2023-02-01 27.91 28.29 27.76 28.26 1.8M
2023-01-31 26.70 28.26 26.36 28.03 3.9M
2023-01-30 25.50 26.88 25.50 26.78 3.1M
2023-01-20 26.43 26.88 25.00 25.39 3.5M
2023-01-19 24.98 25.19 24.71 25.08 0.8M
2023-01-18 24.53 25.20 24.40 24.97 1.1M
2023-01-17 24.50 24.79 24.21 24.53 1.5M
2023-01-16 24.43 24.55 24.19 24.37 1.0M
2023-01-13 24.10 24.45 24.03 24.30 0.8M
2023-01-12 24.13 24.62 24.10 24.26 1.3M
2023-01-11 24.15 24.66 23.71 24.11 1.4M
2023-01-10 23.86 24.24 23.61 23.98 1.1M
2023-01-09 24.03 24.27 23.70 24.20 1.4M
2023-01-06 24.20 24.25 23.72 23.81 0.9M
2023-01-05 23.59 24.38 23.21 24.07 2.3M
2023-01-04 22.48 23.76 22.27 23.67 2.2M
2023-01-03 22.37 22.52 21.71 22.50 1.2M