Shenzhen Fine Made

300671
🏛️ china →
38.75
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
2022-12-30 41.88 42.05 40.63 40.87 3.6M
2022-12-29 41.80 42.35 41.41 41.44 3.5M
2022-12-28 43.39 43.39 41.76 41.97 4.2M
2022-12-27 43.79 43.95 42.71 43.40 4.3M
2022-12-26 41.50 44.17 41.35 43.71 6.4M
2022-12-23 43.94 43.94 41.21 41.94 8.0M
2022-12-22 47.47 47.65 44.27 44.31 8.3M
2022-12-21 48.00 49.99 46.64 46.81 10.2M
2022-12-20 46.01 49.18 46.01 48.58 11.3M
2022-12-19 46.52 47.28 45.80 46.39 6.0M
2022-12-16 47.60 47.93 46.55 46.94 9.3M
2022-12-15 45.07 49.23 44.69 48.38 15.6M
2022-12-14 43.87 47.01 43.30 45.62 15.1M
2022-12-13 43.41 43.50 42.20 42.36 3.6M
2022-12-12 42.77 44.30 42.36 43.56 4.7M
2022-12-09 42.53 43.30 42.53 42.90 2.5M
2022-12-08 43.28 43.55 42.55 42.61 3.3M
2022-12-07 43.06 43.85 42.71 43.65 4.0M
2022-12-06 42.23 43.68 42.13 43.32 5.8M
2022-12-05 42.68 42.89 41.88 42.36 3.7M
2022-12-02 42.59 43.09 42.20 42.20 3.1M
2022-12-01 43.52 44.02 42.40 42.50 5.6M
2022-11-30 43.10 43.75 42.87 42.90 3.2M
2022-11-29 42.50 43.79 42.30 43.21 3.5M
2022-11-28 41.89 43.01 41.82 42.10 2.5M
2022-11-25 43.80 44.94 42.82 42.82 3.4M
2022-11-24 44.42 44.81 43.64 43.76 2.4M
2022-11-23 44.99 45.33 43.27 44.19 3.9M
2022-11-22 45.60 46.58 44.70 44.89 4.3M
2022-11-21 45.40 46.45 45.25 45.74 3.3M
2022-11-18 47.43 48.26 46.00 46.00 7.2M
2022-11-17 46.47 48.00 45.37 47.90 8.7M
2022-11-16 46.80 46.84 45.88 46.52 7.1M
2022-11-15 43.70 47.22 43.50 46.66 12.9M
2022-11-14 43.53 44.80 42.62 43.92 4.7M
2022-11-11 44.50 45.45 43.68 43.75 6.5M
2022-11-10 43.99 44.86 43.18 43.38 4.2M
2022-11-09 44.33 44.95 43.40 44.24 4.2M
2022-11-08 44.95 45.10 43.66 44.18 4.2M
2022-11-07 44.33 45.45 44.07 44.68 6.3M
2022-11-04 44.77 45.10 43.30 44.69 9.1M
2022-11-03 41.90 45.05 41.79 44.36 9.8M
2022-11-02 41.80 42.94 41.50 42.44 4.6M
2022-11-01 40.35 41.86 40.21 41.81 4.5M
2022-10-31 39.80 42.10 39.48 40.70 5.2M
2022-10-28 40.81 42.32 39.21 39.36 5.1M
2022-10-27 41.80 42.40 40.90 41.17 4.0M
2022-10-26 39.62 42.13 39.16 41.72 4.9M
2022-10-25 40.50 41.50 39.71 40.12 3.4M
2022-10-24 42.15 43.39 40.70 41.14 3.8M
2022-10-21 42.40 42.51 41.20 41.70 4.1M
2022-10-20 41.50 43.98 40.98 42.53 6.7M
2022-10-19 42.22 42.75 41.56 41.60 2.3M
2022-10-18 43.19 43.40 42.10 42.40 3.2M
2022-10-17 42.04 43.26 41.80 43.06 2.5M
2022-10-14 41.68 42.55 41.13 42.39 3.3M
2022-10-13 40.60 41.81 39.85 41.12 4.2M
2022-10-12 37.90 40.76 37.70 40.61 4.6M
2022-10-11 38.60 39.15 37.61 37.88 3.0M
2022-10-10 41.59 41.92 38.58 38.60 3.8M
2022-09-30 42.70 42.81 41.00 41.06 2.3M
2022-09-29 43.28 43.36 42.32 42.54 2.0M
2022-09-28 43.99 44.36 42.70 42.70 2.2M
2022-09-27 43.85 44.26 43.04 44.18 2.4M
2022-09-26 42.59 43.85 42.10 43.00 2.6M
2022-09-23 45.79 45.80 42.80 42.95 4.3M
2022-09-22 45.70 46.70 45.29 45.45 1.8M
2022-09-21 46.14 46.43 45.03 46.13 1.9M
2022-09-20 45.85 46.48 45.29 46.13 2.6M
2022-09-19 47.55 48.48 45.00 45.68 3.9M
2022-09-16 50.05 50.58 48.00 48.01 3.4M
2022-09-15 51.42 51.73 50.02 50.23 2.4M
2022-09-14 50.64 51.67 50.50 51.26 1.9M
2022-09-13 51.78 52.49 51.32 51.45 1.4M
2022-09-09 51.28 51.68 50.80 51.38 1.6M
2022-09-08 53.00 53.00 51.36 51.36 2.2M
2022-09-07 51.96 53.50 51.89 52.73 3.0M
2022-09-06 51.65 52.33 51.26 52.15 1.9M
2022-09-05 52.50 52.50 51.11 51.58 2.0M
2022-09-02 50.89 52.29 50.68 52.02 2.6M
2022-09-01 51.05 51.98 50.50 50.61 2.0M
2022-08-31 51.84 52.55 50.81 51.12 2.1M
2022-08-30 51.86 52.62 51.16 52.16 2.3M
2022-08-29 50.38 52.60 50.30 51.86 2.7M
2022-08-26 53.11 53.59 51.60 51.60 2.8M
2022-08-25 52.80 53.45 52.06 53.03 2.9M
2022-08-24 55.76 56.00 52.72 52.80 4.4M
2022-08-23 56.02 56.68 55.11 55.61 2.7M
2022-08-22 56.58 57.29 55.19 56.01 3.7M
2022-08-19 58.75 61.08 57.31 57.33 5.7M
2022-08-18 57.91 59.20 56.95 58.84 5.1M
2022-08-17 57.93 58.55 57.30 58.04 3.6M
2022-08-16 58.89 59.15 57.58 57.94 4.2M
2022-08-15 58.88 60.20 58.50 58.97 3.4M
2022-08-12 59.95 60.49 58.87 58.88 4.7M
2022-08-11 60.09 61.56 59.76 60.24 6.5M
2022-08-10 58.58 62.64 58.38 60.05 9.2M
2022-08-09 58.80 59.28 57.35 59.27 5.8M
2022-08-08 60.78 60.78 57.68 58.90 7.2M
2022-08-05 55.30 60.21 55.10 60.16 12.4M
2022-08-04 53.01 55.58 53.00 55.01 5.9M
2022-08-03 51.86 54.80 51.86 52.88 5.4M
2022-08-02 53.70 54.00 51.79 51.87 5.2M
2022-08-01 53.60 54.90 52.55 54.18 3.1M
2022-07-29 55.38 55.80 53.66 53.91 3.6M
2022-07-28 55.00 56.45 55.00 55.30 3.7M
2022-07-27 55.99 56.20 54.40 54.87 3.2M
2022-07-26 55.90 56.29 54.88 55.99 2.5M
2022-07-25 57.21 57.50 55.37 55.50 3.1M
2022-07-22 58.00 58.90 56.50 57.00 4.3M
2022-07-21 57.80 59.27 57.19 58.52 5.3M
2022-07-20 56.79 58.84 56.61 57.62 6.3M
2022-07-19 54.91 57.28 54.20 56.35 5.9M
2022-07-18 55.38 55.68 53.50 54.72 6.2M
2022-07-15 50.00 57.70 50.00 55.08 12.4M
2022-07-14 60.00 61.34 59.90 60.88 4.5M
2022-07-13 60.71 61.50 60.00 60.18 4.3M
2022-07-12 63.31 63.51 60.56 60.64 5.8M
2022-07-11 65.82 65.82 62.47 63.28 7.2M
2022-07-08 66.61 67.80 65.85 66.17 6.8M
2022-07-07 68.00 68.40 65.51 66.33 8.1M
2022-07-06 68.11 69.98 67.33 67.87 7.8M
2022-07-05 71.00 72.00 67.19 68.11 11.2M
2022-07-04 73.80 73.86 69.80 71.35 10.3M
2022-07-01 72.67 76.05 71.20 75.30 12.7M
2022-06-30 71.87 73.09 71.03 72.06 9.9M
2022-06-29 71.00 74.83 70.50 71.15 15.7M
2022-06-28 65.90 72.88 63.57 72.20 16.7M
2022-06-27 65.06 66.98 64.94 66.04 9.0M
2022-06-24 65.11 65.79 64.31 65.26 7.2M
2022-06-23 63.99 65.68 63.99 65.04 6.1M
2022-06-22 65.75 66.36 64.50 64.59 5.6M
2022-06-21 64.51 67.95 63.70 66.07 8.3M
2022-06-20 64.49 65.99 64.11 64.71 5.7M
2022-06-17 64.06 64.76 62.71 64.49 4.9M
2022-06-16 64.10 66.24 64.09 64.83 7.0M
2022-06-15 62.30 65.30 62.21 64.15 8.7M
2022-06-14 62.15 62.58 60.02 62.38 5.4M
2022-06-13 63.30 63.95 61.68 62.94 5.5M
2022-06-10 62.02 63.67 61.86 63.38 5.0M
2022-06-09 64.32 64.60 61.74 62.02 6.5M
2022-06-08 65.99 66.69 63.68 64.64 8.1M
2022-06-07 65.33 68.80 64.00 66.25 11.0M
2022-06-06 62.74 64.75 62.38 64.56 9.6M
2022-06-02 61.30 63.36 61.00 62.92 10.1M
2022-06-01 60.81 61.96 60.26 60.50 5.2M
2022-05-31 59.50 61.28 58.16 61.11 6.7M
2022-05-30 58.62 60.97 57.74 60.18 5.9M
2022-05-27 58.10 60.79 57.89 58.52 5.7M
2022-05-26 59.00 59.00 56.00 57.73 5.3M
2022-05-25 58.70 59.70 57.83 58.97 4.5M
2022-05-24 62.31 63.08 58.70 58.76 7.9M
2022-05-23 62.76 63.30 61.77 62.62 4.7M
2022-05-20 63.15 63.48 61.70 62.76 6.7M
2022-05-19 59.24 64.11 59.04 63.14 9.9M
2022-05-18 61.01 62.36 60.50 60.60 5.5M
2022-05-17 60.98 61.90 59.60 61.41 6.7M
2022-05-16 62.00 62.26 59.60 60.00 4.9M
2022-05-13 62.35 62.66 60.90 61.16 5.3M
2022-05-12 61.01 63.20 61.01 61.81 7.9M
2022-05-11 58.50 65.00 58.20 62.26 12.3M
2022-05-10 55.51 59.57 55.51 58.68 8.3M
2022-05-09 56.43 58.09 56.23 56.93 4.0M
2022-05-06 55.25 58.38 55.25 56.81 5.5M
2022-05-05 57.60 58.80 56.80 57.50 6.3M
2022-04-29 57.41 58.15 55.66 57.65 8.3M
2022-04-28 57.95 57.96 55.22 55.73 10.3M
2022-04-27 53.16 60.83 53.16 60.38 10.3M
2022-04-26 58.98 59.60 54.85 55.28 8.0M
2022-04-25 63.70 64.87 58.12 58.28 10.2M
2022-04-22 71.16 72.16 66.05 66.30 10.3M
2022-04-21 72.32 75.60 71.12 71.68 7.1M
2022-04-20 75.73 77.46 72.80 72.87 9.5M
2022-04-19 76.00 77.60 74.69 76.51 9.1M
2022-04-18 76.50 79.50 76.25 78.15 9.3M
2022-04-15 72.00 78.85 71.90 77.80 13.7M
2022-04-14 69.60 75.53 68.60 74.23 12.3M
2022-04-13 72.00 72.00 68.80 68.81 7.1M
2022-04-12 73.29 73.92 70.50 72.26 8.2M
2022-04-11 76.64 78.19 73.09 73.40 9.2M
2022-04-08 77.00 80.15 76.01 78.20 10.0M
2022-04-07 78.99 79.66 76.32 76.39 7.9M
2022-04-06 82.02 82.66 78.45 79.39 8.7M
2022-04-01 81.98 83.98 81.39 82.02 7.6M
2022-03-31 85.36 85.87 81.58 82.00 14.6M
2022-03-30 87.02 89.50 86.09 86.42 12.1M
2022-03-29 89.54 91.47 85.26 86.19 12.3M
2022-03-28 86.87 90.68 86.20 90.30 10.3M
2022-03-25 89.87 91.48 87.80 88.08 12.0M
2022-03-24 96.12 97.54 89.18 89.55 15.7M
2022-03-23 95.00 98.03 91.12 97.61 20.5M
2022-03-22 100.81 105.57 95.60 95.60 17.4M
2022-03-21 97.81 103.88 94.57 101.80 16.1M
2022-03-18 91.00 98.66 90.60 97.40 18.8M
2022-03-17 94.03 98.00 91.48 92.51 21.8M
2022-03-16 85.86 96.06 82.96 94.45 23.4M
2022-03-15 80.50 86.88 78.11 83.70 18.7M
2022-03-14 79.49 83.92 76.60 81.27 12.3M
2022-03-11 79.55 84.27 79.01 81.40 13.0M
2022-03-10 83.50 84.49 79.00 80.17 15.4M
2022-03-09 78.46 82.19 76.96 81.46 16.2M
2022-03-08 78.10 83.10 76.78 78.70 18.8M
2022-03-07 71.29 78.31 71.00 78.02 18.0M
2022-03-04 65.27 74.80 64.86 71.44 15.4M
2022-03-03 66.78 67.48 65.16 65.16 4.3M
2022-03-02 66.30 66.65 65.50 66.30 3.2M
2022-03-01 67.80 68.05 66.40 66.95 4.2M
2022-02-28 67.20 68.38 67.02 67.44 3.9M
2022-02-25 69.18 69.80 67.78 67.97 6.0M
2022-02-24 67.44 69.51 66.28 67.98 10.4M
2022-02-23 64.64 68.71 64.40 68.10 10.0M
2022-02-22 64.71 65.49 63.12 64.25 4.4M
2022-02-21 65.51 66.12 64.87 65.39 3.6M
2022-02-18 64.85 66.66 64.71 65.96 5.1M
2022-02-17 63.32 67.66 63.11 65.13 7.4M
2022-02-16 65.95 65.95 63.35 63.67 4.5M
2022-02-15 63.30 64.46 62.89 64.40 4.5M
2022-02-14 63.09 64.41 62.22 62.73 3.0M
2022-02-11 63.99 64.60 63.52 63.59 3.2M
2022-02-10 64.98 65.75 63.50 64.77 4.9M
2022-02-09 63.99 64.55 62.58 64.45 4.1M
2022-02-08 63.12 64.11 62.34 63.99 3.0M
2022-02-07 64.50 66.00 63.38 63.81 3.3M
2022-01-28 63.21 64.86 62.03 63.30 4.2M
2022-01-27 65.00 65.49 62.66 62.66 5.0M
2022-01-26 65.57 66.81 64.81 64.83 4.8M
2022-01-25 66.46 67.53 65.50 65.51 7.4M
2022-01-24 77.00 79.61 62.53 66.20 14.1M
2022-01-21 77.91 79.39 77.01 78.09 3.5M
2022-01-20 79.43 80.59 77.91 78.28 3.5M
2022-01-19 81.12 81.15 79.50 79.89 3.9M
2022-01-18 81.00 83.44 80.38 81.92 6.1M
2022-01-17 80.18 81.80 79.48 81.26 5.6M
2022-01-14 78.22 81.92 78.21 80.94 6.0M
2022-01-13 79.42 81.00 77.96 78.83 4.5M
2022-01-12 77.70 79.60 77.61 79.12 3.9M
2022-01-11 78.06 78.70 76.82 76.92 3.1M
2022-01-10 77.80 78.99 76.25 78.31 3.8M
2022-01-07 79.81 80.60 77.80 78.12 4.9M
2022-01-06 78.56 80.80 77.60 80.18 5.3M
2022-01-05 78.30 80.00 77.18 79.38 4.8M
2022-01-04 81.05 81.67 78.51 78.70 6.2M