Shenyang Chem A

000698
🏛️ china →
3.94
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 5.81 5.89 5.81 5.87 7.3M
2021-12-30 5.86 5.87 5.80 5.83 8.2M
2021-12-29 5.76 5.89 5.73 5.86 12.3M
2021-12-28 5.79 5.80 5.73 5.76 5.6M
2021-12-27 5.73 5.81 5.72 5.78 5.4M
2021-12-24 5.88 5.90 5.73 5.74 9.7M
2021-12-23 5.97 5.99 5.82 5.87 10.2M
2021-12-22 5.79 6.04 5.79 5.90 22.1M
2021-12-21 5.67 5.79 5.64 5.78 10.5M
2021-12-20 5.77 5.78 5.64 5.66 14.0M
2021-12-17 5.87 5.90 5.80 5.80 9.9M
2021-12-16 5.82 5.86 5.78 5.86 11.8M
2021-12-15 5.83 5.86 5.78 5.80 8.3M
2021-12-14 5.90 5.90 5.80 5.83 9.5M
2021-12-13 5.82 5.90 5.81 5.89 13.4M
2021-12-10 5.80 5.86 5.77 5.82 8.7M
2021-12-09 5.79 5.81 5.71 5.80 8.2M
2021-12-08 5.78 5.83 5.77 5.80 7.5M
2021-12-07 5.78 5.84 5.71 5.79 8.3M
2021-12-06 5.84 5.89 5.76 5.77 10.2M
2021-12-03 5.87 5.89 5.76 5.84 8.5M
2021-12-02 5.92 5.92 5.82 5.84 10.1M
2021-12-01 5.76 5.96 5.72 5.93 17.2M
2021-11-30 5.66 5.82 5.66 5.78 10.4M
2021-11-29 5.70 5.70 5.60 5.66 7.8M
2021-11-26 5.75 5.82 5.72 5.77 9.2M
2021-11-25 5.77 5.77 5.71 5.73 8.8M
2021-11-24 5.84 5.86 5.72 5.78 9.0M
2021-11-23 5.81 5.90 5.76 5.84 11.3M
2021-11-22 5.87 5.87 5.76 5.82 11.0M
2021-11-19 5.70 5.87 5.63 5.87 17.3M
2021-11-18 5.63 5.76 5.62 5.72 16.5M
2021-11-17 5.57 5.60 5.51 5.60 5.8M
2021-11-16 5.63 5.65 5.53 5.55 7.5M
2021-11-15 5.62 5.64 5.55 5.63 8.0M
2021-11-12 5.59 5.64 5.57 5.62 6.7M
2021-11-11 5.58 5.64 5.55 5.61 7.6M
2021-11-10 5.61 5.62 5.50 5.60 8.2M
2021-11-09 5.48 5.62 5.45 5.62 10.6M
2021-11-08 5.40 5.49 5.37 5.46 6.6M
2021-11-05 5.47 5.48 5.37 5.38 9.6M
2021-11-04 5.51 5.52 5.42 5.48 7.1M
2021-11-03 5.45 5.52 5.36 5.50 8.9M
2021-11-02 5.70 5.70 5.36 5.45 16.2M
2021-11-01 5.58 5.72 5.55 5.66 9.7M
2021-10-29 5.51 5.61 5.48 5.61 9.7M
2021-10-28 5.74 5.75 5.43 5.49 14.5M
2021-10-27 5.90 5.91 5.69 5.73 14.7M
2021-10-26 5.99 6.01 5.85 5.89 15.1M
2021-10-25 6.00 6.03 5.90 5.99 12.4M
2021-10-22 6.10 6.19 5.98 6.02 21.6M
2021-10-21 6.06 6.22 6.06 6.14 19.2M
2021-10-20 6.05 6.13 5.99 6.05 15.3M
2021-10-19 6.13 6.18 6.04 6.12 17.0M
2021-10-18 5.93 6.14 5.86 6.11 23.5M
2021-10-15 6.06 6.15 5.81 5.96 35.9M
2021-10-14 6.19 6.41 6.12 6.33 15.5M
2021-10-13 6.38 6.38 6.10 6.26 16.4M
2021-10-12 6.54 6.66 6.26 6.39 17.8M
2021-10-11 6.58 6.63 6.42 6.59 15.1M
2021-10-08 6.49 6.62 6.43 6.56 16.9M
2021-09-30 6.38 6.48 6.36 6.41 18.4M
2021-09-29 6.63 6.69 6.21 6.32 26.9M
2021-09-28 6.62 6.78 6.59 6.71 23.1M
2021-09-27 7.12 7.19 6.51 6.63 42.0M
2021-09-24 7.89 7.96 7.19 7.19 60.8M
2021-09-23 8.29 8.30 7.85 7.99 54.0M
2021-09-22 7.95 8.36 7.83 8.35 62.0M
2021-09-17 7.66 8.39 7.66 8.06 71.8M
2021-09-16 8.04 8.23 7.64 7.80 68.5M
2021-09-15 7.56 7.81 7.42 7.81 54.3M
2021-09-14 7.82 7.82 7.44 7.54 53.9M
2021-09-13 7.50 7.86 7.44 7.83 60.1M
2021-09-10 7.61 7.89 7.41 7.53 61.8M
2021-09-09 7.48 7.80 7.44 7.63 71.4M
2021-09-08 7.49 7.59 7.31 7.50 89.7M
2021-09-07 6.76 7.41 6.74 7.41 65.8M
2021-09-06 6.85 6.92 6.59 6.74 30.5M
2021-09-03 7.03 7.06 6.75 6.85 35.6M
2021-09-02 6.66 7.04 6.64 7.02 42.7M
2021-09-01 7.20 7.23 6.70 6.76 59.8M
2021-08-31 6.83 7.25 6.72 7.20 62.0M
2021-08-30 6.96 7.01 6.77 6.84 45.7M
2021-08-27 6.75 6.95 6.56 6.92 47.4M
2021-08-26 6.61 6.88 6.59 6.78 40.5M
2021-08-25 6.71 6.71 6.33 6.68 38.8M
2021-08-24 6.51 6.73 6.48 6.67 29.1M
2021-08-23 6.54 6.66 6.48 6.54 20.5M
2021-08-20 6.61 6.61 6.31 6.53 18.9M
2021-08-19 6.66 6.68 6.48 6.58 24.8M
2021-08-18 6.58 6.83 6.54 6.70 26.9M
2021-08-17 6.68 6.96 6.61 6.66 41.3M
2021-08-16 6.84 6.95 6.65 6.66 38.5M
2021-08-13 6.47 6.95 6.47 6.84 44.0M
2021-08-12 6.44 6.55 6.40 6.53 26.2M
2021-08-11 6.26 6.56 6.21 6.48 37.3M
2021-08-10 6.18 6.37 6.15 6.26 24.8M
2021-08-09 6.12 6.21 6.11 6.18 19.8M
2021-08-06 6.09 6.14 6.02 6.11 15.4M
2021-08-05 6.14 6.15 5.98 6.03 16.9M
2021-08-04 6.16 6.19 6.09 6.15 15.8M
2021-08-03 6.12 6.20 6.07 6.15 22.9M
2021-08-02 5.85 6.19 5.80 6.12 29.0M
2021-07-30 5.78 5.85 5.70 5.83 13.3M
2021-07-29 5.79 5.83 5.74 5.80 12.2M
2021-07-28 6.00 6.00 5.64 5.72 19.6M
2021-07-27 6.24 6.26 5.99 6.02 23.7M
2021-07-26 6.20 6.28 6.11 6.24 22.3M
2021-07-23 6.29 6.38 6.15 6.18 30.1M
2021-07-22 6.05 6.44 6.03 6.33 45.5M
2021-07-21 6.04 6.10 6.00 6.03 15.5M
2021-07-20 6.10 6.10 5.97 6.04 15.3M
2021-07-19 6.13 6.22 6.06 6.09 18.7M
2021-07-16 5.98 6.18 5.94 6.13 23.4M
2021-07-15 6.09 6.11 5.97 6.01 16.5M
2021-07-14 6.11 6.20 6.08 6.10 21.1M
2021-07-13 6.04 6.15 5.97 6.12 23.7M
2021-07-12 6.02 6.16 6.00 6.05 23.2M
2021-07-09 5.88 6.06 5.81 6.04 21.4M
2021-07-08 6.05 6.11 5.88 5.91 36.8M
2021-07-07 6.24 6.25 6.04 6.12 60.1M
2021-07-06 6.50 6.81 6.46 6.71 27.0M
2021-07-05 6.39 6.53 6.34 6.51 13.3M
2021-07-02 6.52 6.53 6.37 6.39 15.4M
2021-07-01 6.73 6.78 6.50 6.51 20.3M
2021-06-30 6.70 6.85 6.69 6.76 18.5M
2021-06-29 6.72 6.79 6.65 6.68 17.8M
2021-06-28 6.77 6.81 6.70 6.77 18.4M
2021-06-25 6.57 6.83 6.56 6.75 26.3M
2021-06-24 6.66 6.66 6.52 6.57 16.4M
2021-06-23 6.74 6.74 6.59 6.68 18.4M
2021-06-22 6.68 6.80 6.65 6.74 19.8M
2021-06-21 6.62 6.72 6.58 6.63 15.9M
2021-06-18 6.65 6.71 6.47 6.68 19.8M
2021-06-17 6.60 6.72 6.58 6.66 16.5M
2021-06-16 6.73 6.77 6.63 6.64 18.4M
2021-06-15 6.93 6.93 6.64 6.73 33.1M
2021-06-11 7.13 7.19 6.93 6.95 39.3M
2021-06-10 7.36 7.38 7.12 7.16 42.2M
2021-06-09 7.05 7.50 6.92 7.37 61.8M
2021-06-08 7.14 7.29 7.04 7.07 33.4M
2021-06-07 7.03 7.18 6.97 7.11 28.4M
2021-06-04 7.10 7.18 7.04 7.08 23.8M
2021-06-03 7.16 7.32 7.10 7.17 38.5M
2021-06-02 7.07 7.23 7.00 7.15 39.6M
2021-06-01 6.95 7.13 6.76 7.11 37.7M
2021-05-31 6.97 7.02 6.83 6.98 18.2M
2021-05-28 6.98 7.10 6.88 6.94 22.5M
2021-05-27 7.02 7.08 6.94 6.98 25.4M
2021-05-26 6.83 7.09 6.79 7.07 38.9M
2021-05-25 6.79 6.86 6.71 6.82 20.4M
2021-05-24 6.81 6.83 6.69 6.80 17.8M
2021-05-21 6.68 6.84 6.66 6.77 19.3M
2021-05-20 6.88 6.89 6.56 6.70 39.2M
2021-05-19 7.15 7.17 7.02 7.05 26.6M
2021-05-18 7.13 7.33 7.11 7.22 29.9M
2021-05-17 7.20 7.26 7.07 7.13 31.5M
2021-05-14 7.45 7.47 7.20 7.24 37.9M
2021-05-13 7.45 7.71 7.38 7.42 46.8M
2021-05-12 7.53 7.72 7.43 7.63 64.5M
2021-05-11 7.40 7.40 6.99 7.25 46.6M
2021-05-10 7.36 7.51 7.22 7.50 58.6M
2021-05-07 6.99 7.45 6.93 7.25 58.6M
2021-05-06 6.81 7.06 6.81 6.98 38.9M
2021-04-30 6.94 7.00 6.75 6.84 30.0M
2021-04-29 6.87 7.03 6.75 6.94 41.9M
2021-04-28 6.70 6.90 6.60 6.87 40.4M
2021-04-27 6.89 6.92 6.58 6.69 41.2M
2021-04-26 6.80 7.07 6.76 6.93 53.4M
2021-04-23 6.86 6.87 6.67 6.79 43.7M
2021-04-22 6.77 7.10 6.66 6.92 68.8M
2021-04-21 6.59 6.78 6.44 6.64 40.2M
2021-04-20 6.60 6.75 6.53 6.60 30.5M
2021-04-19 6.45 6.83 6.40 6.64 46.3M
2021-04-16 6.24 6.72 6.24 6.43 60.7M
2021-04-15 6.46 6.62 6.27 6.27 77.9M
2021-04-14 6.84 7.03 6.73 6.97 34.8M
2021-04-13 7.40 7.46 6.80 6.91 58.7M
2021-04-12 7.70 7.75 7.33 7.42 42.9M
2021-04-09 7.75 7.94 7.66 7.78 38.0M
2021-04-08 8.00 8.06 7.70 7.80 50.0M
2021-04-07 7.41 7.92 7.35 7.92 55.9M
2021-04-06 6.68 7.28 6.68 7.20 44.3M
2021-04-02 6.83 6.87 6.60 6.75 26.9M
2021-04-01 6.80 6.97 6.71 6.89 42.0M
2021-03-31 6.54 6.68 6.42 6.63 23.6M
2021-03-30 6.56 6.79 6.44 6.60 34.9M
2021-03-29 6.26 6.68 6.14 6.58 46.8M
2021-03-26 6.08 6.32 6.05 6.26 30.1M
2021-03-25 6.26 6.47 6.17 6.23 40.0M
2021-03-24 6.41 6.48 6.09 6.16 53.5M
2021-03-23 7.22 7.28 6.65 6.65 60.0M
2021-03-22 7.65 7.75 7.16 7.39 63.0M
2021-03-19 7.60 8.04 7.41 7.73 60.0M
2021-03-18 8.05 8.38 7.92 8.17 51.7M
2021-03-17 7.75 8.05 7.67 7.96 48.4M
2021-03-16 8.71 8.72 7.86 7.86 78.3M
2021-03-15 8.40 8.76 8.16 8.73 61.2M
2021-03-12 7.93 8.66 7.91 8.35 63.4M
2021-03-11 7.97 8.15 7.88 8.02 53.6M
2021-03-10 7.76 8.20 7.51 8.01 70.9M
2021-03-09 7.33 8.09 7.12 7.63 71.0M
2021-03-08 7.30 7.49 7.15 7.41 45.1M
2021-03-05 7.40 7.51 7.01 7.19 48.0M
2021-03-04 7.55 7.78 7.21 7.46 52.5M
2021-03-03 7.40 7.78 7.23 7.66 59.6M
2021-03-02 7.80 7.84 7.15 7.25 59.7M
2021-03-01 7.48 8.09 7.42 7.78 72.7M
2021-02-26 7.01 7.76 6.99 7.36 63.6M
2021-02-25 7.99 8.00 7.05 7.25 66.3M
2021-02-24 7.56 8.12 7.45 7.83 82.5M
2021-02-23 7.58 7.98 7.39 7.58 97.4M
2021-02-22 7.22 7.67 7.10 7.67 101.2M
2021-02-19 6.48 6.97 6.43 6.97 89.9M
2021-02-18 6.41 6.58 6.23 6.34 52.0M
2021-02-10 6.27 6.33 6.02 6.15 40.7M
2021-02-09 6.18 6.46 6.12 6.28 45.2M
2021-02-08 5.97 6.31 5.71 6.21 59.6M
2021-02-05 6.90 7.02 6.14 6.15 93.1M
2021-02-04 6.77 7.12 6.46 6.82 95.7M
2021-02-03 6.51 7.15 6.51 6.95 137.9M
2021-02-02 6.48 6.99 6.46 6.50 80.3M
2021-02-01 6.66 6.81 6.17 6.42 77.1M
2021-01-29 7.00 7.08 6.46 6.46 107.9M
2021-01-28 7.18 7.18 7.00 7.18 47.7M
2021-01-27 6.53 6.53 6.53 6.53 9.2M
2021-01-26 5.60 6.17 5.45 5.94 65.1M
2021-01-25 5.30 5.76 5.09 5.73 78.3M
2021-01-22 4.87 5.38 4.81 5.24 54.3M
2021-01-21 4.99 5.02 4.79 4.89 27.6M
2021-01-20 4.94 5.08 4.94 5.01 22.9M
2021-01-19 4.89 5.02 4.88 4.95 32.0M
2021-01-18 4.74 4.97 4.70 4.88 29.6M
2021-01-15 4.45 4.74 4.44 4.65 20.9M
2021-01-14 4.38 4.64 4.30 4.49 16.8M
2021-01-13 4.44 4.48 4.30 4.39 13.8M
2021-01-12 4.49 4.53 4.44 4.46 9.9M
2021-01-11 4.58 4.67 4.50 4.51 12.1M
2021-01-08 4.54 4.68 4.47 4.62 13.4M
2021-01-07 4.68 4.73 4.55 4.59 21.4M
2021-01-06 4.56 4.99 4.48 4.80 37.8M
2021-01-05 4.63 4.63 4.45 4.54 17.9M
2021-01-04 4.70 4.74 4.62 4.64 15.3M