Shenzhen Fine Made

300671
🏛️ china →
38.50
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
2023-12-29 31.66 32.45 31.55 32.33 2.4M
2023-12-28 30.45 31.77 29.85 31.60 2.9M
2023-12-27 30.30 30.55 29.94 30.22 1.5M
2023-12-26 30.68 30.87 29.80 30.05 2.1M
2023-12-25 30.80 31.25 30.60 30.81 1.3M
2023-12-22 31.77 31.86 30.77 30.82 2.2M
2023-12-21 31.52 31.93 30.84 31.67 2.0M
2023-12-20 32.00 32.28 31.53 31.53 1.3M
2023-12-19 31.76 32.30 31.59 31.99 1.6M
2023-12-18 32.44 32.47 31.73 31.80 1.9M
2023-12-15 32.91 33.22 32.43 32.52 1.5M
2023-12-14 33.08 33.55 32.92 32.92 1.7M
2023-12-13 33.48 33.82 33.08 33.08 1.3M
2023-12-12 33.48 33.75 33.15 33.50 1.5M
2023-12-11 32.89 33.52 32.38 33.46 2.2M
2023-12-08 32.70 33.45 32.66 33.14 2.0M
2023-12-07 32.79 32.95 32.38 32.78 1.8M
2023-12-06 32.68 33.28 32.66 32.78 1.8M
2023-12-05 34.08 34.08 32.85 32.85 2.1M
2023-12-04 34.27 34.45 34.01 34.10 1.9M
2023-12-01 34.02 34.37 33.66 34.28 1.6M
2023-11-30 35.00 35.19 33.83 34.07 2.8M
2023-11-29 34.66 35.77 34.65 34.80 2.7M
2023-11-28 34.35 35.11 34.28 34.75 1.8M
2023-11-27 34.00 34.63 33.97 34.44 1.8M
2023-11-24 35.05 35.24 34.01 34.10 1.9M
2023-11-23 34.88 35.20 34.54 35.04 2.0M
2023-11-22 35.35 35.68 34.70 34.70 2.2M
2023-11-21 36.34 36.65 35.43 35.50 2.5M
2023-11-20 36.11 36.68 35.94 36.40 2.6M
2023-11-17 36.01 36.46 35.83 36.11 1.8M
2023-11-16 36.36 36.80 35.95 35.95 2.0M
2023-11-15 37.00 37.40 36.43 36.58 2.5M
2023-11-14 36.05 37.00 35.95 36.82 2.8M
2023-11-13 36.65 36.94 35.89 36.14 3.0M
2023-11-10 36.02 36.81 36.01 36.20 2.3M
2023-11-09 36.72 36.95 36.06 36.19 2.5M
2023-11-08 37.74 37.74 36.37 36.67 4.1M
2023-11-07 36.80 37.40 36.54 37.23 3.5M
2023-11-06 36.08 37.03 35.88 36.96 4.3M
2023-11-03 34.59 36.18 34.58 36.08 3.2M
2023-11-02 35.63 35.88 34.55 34.68 2.1M
2023-11-01 35.51 36.10 35.34 35.55 2.1M
2023-10-31 35.68 36.28 35.32 35.79 3.0M
2023-10-30 34.23 35.93 34.23 35.68 3.4M
2023-10-27 33.01 34.90 33.01 34.73 3.4M
2023-10-26 33.60 33.80 32.75 33.40 2.5M
2023-10-25 33.17 33.83 32.90 33.57 2.0M
2023-10-24 32.22 33.56 31.70 33.20 3.1M
2023-10-23 32.75 33.17 31.91 32.04 2.3M
2023-10-20 34.43 35.12 33.12 33.15 3.1M
2023-10-19 33.55 36.06 33.52 34.56 5.4M
2023-10-18 34.50 34.85 33.63 33.64 1.9M
2023-10-17 34.88 35.09 34.29 34.59 1.8M
2023-10-16 36.30 36.30 34.46 34.70 3.1M
2023-10-13 35.33 36.48 35.33 36.18 3.1M
2023-10-12 35.63 35.84 35.01 35.68 3.0M
2023-10-11 35.01 35.56 34.54 35.26 3.3M
2023-10-10 33.88 35.40 33.61 34.97 4.7M
2023-10-09 33.37 33.95 33.20 33.57 2.3M
2023-09-28 33.55 33.86 32.86 33.38 2.2M
2023-09-27 33.14 33.89 33.07 33.17 1.9M
2023-09-26 33.60 33.68 33.05 33.13 1.4M
2023-09-25 34.19 34.28 33.33 33.60 2.1M
2023-09-22 33.74 34.33 33.31 34.31 2.7M
2023-09-21 33.82 33.93 33.46 33.68 1.5M
2023-09-20 33.92 34.49 33.58 33.67 1.6M
2023-09-19 34.40 34.63 33.65 33.99 2.2M
2023-09-18 35.30 35.50 34.50 34.60 2.5M
2023-09-15 34.99 36.17 34.45 35.23 3.8M
2023-09-14 35.36 35.40 34.34 34.55 2.3M
2023-09-13 35.75 35.98 34.68 35.09 3.2M
2023-09-12 35.75 36.26 35.75 35.92 1.8M
2023-09-11 36.49 36.65 35.83 35.95 3.0M
2023-09-08 35.57 36.65 35.11 36.31 3.6M
2023-09-07 36.14 36.58 35.54 35.60 4.0M
2023-09-06 35.00 36.97 34.89 36.64 7.2M
2023-09-05 35.16 35.87 35.05 35.28 5.5M
2023-09-04 34.03 34.89 33.67 34.89 3.1M
2023-09-01 34.19 34.67 33.65 33.89 2.3M
2023-08-31 33.26 34.68 33.25 34.18 4.4M
2023-08-30 33.05 34.05 33.00 33.60 4.8M
2023-08-29 30.90 33.08 30.78 32.85 5.1M
2023-08-28 33.00 33.45 30.74 30.90 4.0M
2023-08-25 32.01 32.20 30.98 31.24 3.0M
2023-08-24 32.56 32.99 32.24 32.31 1.9M
2023-08-23 33.44 33.44 32.33 32.41 2.0M
2023-08-22 33.40 33.87 32.48 33.44 2.7M
2023-08-21 34.00 34.18 33.00 33.06 3.2M
2023-08-18 35.11 35.18 34.00 34.00 1.8M
2023-08-17 34.12 35.10 34.10 34.90 2.4M
2023-08-16 35.35 35.50 34.25 34.32 2.9M
2023-08-15 36.64 36.80 34.86 35.44 3.1M
2023-08-14 37.11 37.11 36.09 36.53 2.5M
2023-08-11 38.88 38.88 37.30 37.33 2.2M
2023-08-10 38.42 38.88 38.28 38.66 1.1M
2023-08-09 38.71 39.00 38.35 38.41 1.1M
2023-08-08 39.26 39.38 38.70 38.81 1.4M
2023-08-07 39.31 39.59 38.91 39.26 1.5M
2023-08-04 39.50 39.90 39.24 39.35 1.5M
2023-08-03 38.99 39.48 38.90 39.41 1.3M
2023-08-02 39.36 39.75 39.09 39.16 1.4M
2023-08-01 39.19 39.47 38.85 39.39 1.7M
2023-07-31 38.58 39.48 38.42 39.07 2.3M
2023-07-28 38.13 38.70 37.90 38.42 2.0M
2023-07-27 39.19 39.50 38.28 38.38 2.3M
2023-07-26 40.02 40.07 39.17 39.34 1.8M
2023-07-25 38.91 40.05 38.81 39.85 3.0M
2023-07-24 39.95 39.95 38.51 38.57 2.9M
2023-07-21 39.64 40.40 39.26 39.56 1.9M
2023-07-20 40.78 40.99 39.91 39.93 2.3M
2023-07-19 40.63 41.39 40.44 40.78 1.6M
2023-07-18 40.70 41.68 40.65 40.77 2.6M
2023-07-17 41.00 41.00 40.10 40.59 1.9M
2023-07-14 41.98 41.99 41.08 41.11 2.1M
2023-07-13 40.88 41.79 40.88 41.60 2.2M
2023-07-12 41.80 42.38 40.80 40.83 2.2M
2023-07-11 41.02 41.94 41.00 41.90 2.3M
2023-07-10 41.62 41.85 40.96 41.00 1.5M
2023-07-07 41.86 41.86 40.97 41.18 1.8M
2023-07-06 42.02 42.45 41.84 42.01 1.7M
2023-07-05 42.26 42.70 41.85 41.90 1.9M
2023-07-04 41.85 42.96 41.35 42.48 3.5M
2023-07-03 40.86 41.78 40.86 41.34 2.3M
2023-06-30 40.45 41.15 40.06 40.86 2.1M
2023-06-29 40.50 41.32 40.02 40.35 2.1M
2023-06-28 41.87 42.14 39.88 40.51 3.3M
2023-06-27 42.33 42.33 41.62 41.82 1.9M
2023-06-26 42.00 42.59 41.42 41.83 2.7M
2023-06-21 43.60 44.16 42.34 42.34 3.3M
2023-06-20 44.86 45.45 44.00 44.00 4.4M
2023-06-19 43.66 44.61 43.36 44.41 3.7M
2023-06-16 43.24 44.00 43.23 43.66 2.6M
2023-06-15 43.91 44.30 43.23 43.42 3.1M
2023-06-14 44.33 44.58 43.90 43.92 3.2M
2023-06-13 43.51 44.79 42.94 44.61 4.3M
2023-06-12 43.90 44.40 43.51 43.51 3.0M
2023-06-09 44.50 44.80 43.16 44.09 3.8M
2023-06-08 44.78 44.99 43.89 44.37 3.8M
2023-06-07 42.80 45.80 42.70 45.28 7.8M
2023-06-06 43.70 44.01 42.51 42.68 3.4M
2023-06-05 45.03 46.30 44.34 44.38 5.1M
2023-06-02 44.70 45.30 43.64 45.00 4.9M
2023-06-01 42.84 44.40 42.51 44.22 4.3M
2023-05-31 42.77 43.28 41.88 43.13 3.4M
2023-05-30 42.40 42.84 41.40 42.77 3.5M
2023-05-29 43.57 44.07 42.86 42.87 2.8M
2023-05-26 43.61 43.93 43.01 43.33 2.6M
2023-05-25 43.76 44.84 42.81 43.70 3.2M
2023-05-24 43.26 44.35 42.93 43.56 2.6M
2023-05-23 44.33 44.34 43.28 43.28 3.0M
2023-05-22 45.62 45.79 44.33 44.52 2.8M
2023-05-19 45.19 46.00 45.01 45.55 4.5M
2023-05-18 45.38 45.83 44.50 44.75 4.2M
2023-05-17 44.37 45.80 44.08 45.74 6.5M
2023-05-16 43.10 44.80 42.69 44.08 5.1M
2023-05-15 42.58 43.07 41.58 43.06 3.0M
2023-05-12 42.01 43.09 42.01 42.64 3.5M
2023-05-11 41.85 42.66 41.85 42.28 2.3M
2023-05-10 42.44 42.69 41.38 41.93 3.1M
2023-05-09 42.63 43.21 41.97 42.02 3.4M
2023-05-08 42.19 42.92 42.07 42.86 3.2M
2023-05-05 43.20 44.03 42.16 42.18 3.6M
2023-05-04 43.95 44.50 42.60 43.10 3.9M
2023-04-28 43.16 44.50 43.14 44.27 4.6M
2023-04-27 42.84 44.26 42.65 43.24 4.5M
2023-04-26 44.50 45.39 43.09 43.22 5.4M
2023-04-25 46.49 46.49 43.45 44.28 6.5M
2023-04-24 47.85 48.30 45.86 46.54 5.6M
2023-04-21 51.84 52.08 47.85 47.85 9.4M
2023-04-20 51.55 52.70 51.08 52.26 5.5M
2023-04-19 52.27 52.95 51.43 51.63 6.1M
2023-04-18 54.06 54.23 51.93 52.14 8.2M
2023-04-17 55.75 56.18 53.88 54.03 7.1M
2023-04-14 55.56 56.37 53.46 55.81 10.5M
2023-04-13 56.90 57.36 55.02 55.10 11.3M
2023-04-12 57.18 58.34 56.38 57.97 9.0M
2023-04-11 57.10 58.12 56.08 57.49 8.6M
2023-04-10 58.68 59.11 56.36 56.80 12.1M
2023-04-07 60.40 61.70 58.45 59.25 12.5M
2023-04-06 57.79 62.52 57.50 60.40 19.8M
2023-04-04 57.10 62.40 57.01 58.81 21.3M
2023-04-03 55.83 57.99 55.03 57.88 15.4M
2023-03-31 54.55 57.00 53.80 54.95 15.3M
2023-03-30 52.00 54.88 51.50 54.36 15.0M
2023-03-29 50.56 53.05 50.50 51.89 7.9M
2023-03-28 53.22 54.22 50.69 51.10 9.1M
2023-03-27 52.95 54.30 52.07 54.00 10.2M
2023-03-24 52.40 53.21 51.30 52.60 8.3M
2023-03-23 50.70 52.97 50.43 52.78 10.9M
2023-03-22 49.92 51.17 49.50 51.17 7.4M
2023-03-21 50.44 50.67 49.38 50.18 7.2M
2023-03-20 50.10 51.39 49.51 50.44 9.1M
2023-03-17 52.72 53.00 50.13 50.21 12.1M
2023-03-16 51.40 52.88 51.20 51.94 7.8M
2023-03-15 53.60 53.60 51.81 51.82 11.2M
2023-03-14 50.35 53.60 49.43 53.10 18.0M
2023-03-13 49.00 50.50 48.31 50.46 11.4M
2023-03-10 48.70 49.84 48.10 48.77 9.4M
2023-03-09 47.00 49.50 46.75 48.96 11.7M
2023-03-08 46.01 47.15 45.88 46.81 5.4M
2023-03-07 48.09 48.80 46.32 46.32 7.7M
2023-03-06 48.00 48.80 47.29 48.03 9.1M
2023-03-03 48.20 50.50 48.00 48.58 16.2M
2023-03-02 46.52 47.26 45.74 45.95 4.9M
2023-03-01 46.28 47.08 46.12 46.79 4.6M
2023-02-28 46.89 47.59 45.70 46.59 4.2M
2023-02-27 47.36 47.68 46.00 46.55 4.6M
2023-02-24 48.60 48.98 47.26 47.60 6.6M
2023-02-23 45.79 49.97 45.73 48.36 13.0M
2023-02-22 45.34 46.08 45.10 45.70 2.5M
2023-02-21 45.95 46.39 45.02 45.52 3.7M
2023-02-20 45.33 46.00 44.70 45.83 3.9M
2023-02-17 47.21 47.29 45.30 45.33 5.2M
2023-02-16 48.48 49.27 46.33 46.80 7.4M
2023-02-15 48.19 48.83 47.65 48.48 4.9M
2023-02-14 48.80 50.50 48.15 48.33 6.6M
2023-02-13 48.48 49.42 47.80 48.85 6.3M
2023-02-10 49.15 50.28 48.00 48.45 9.1M
2023-02-09 45.72 49.83 45.01 49.48 14.0M
2023-02-08 46.56 47.67 45.89 46.00 4.5M
2023-02-07 46.60 46.83 46.14 46.56 3.8M
2023-02-06 46.38 47.19 45.89 46.32 6.5M
2023-02-03 46.71 47.69 46.30 47.24 4.9M
2023-02-02 47.10 47.82 46.51 46.95 6.2M
2023-02-01 45.01 47.38 44.98 46.45 6.8M
2023-01-31 45.00 45.68 44.77 45.12 5.3M
2023-01-30 45.94 46.16 44.80 46.00 6.2M
2023-01-20 44.82 45.23 44.50 45.13 4.1M
2023-01-19 43.11 44.97 43.10 44.83 5.7M
2023-01-18 44.30 44.39 43.24 43.31 3.4M
2023-01-17 43.35 44.25 42.84 43.88 5.3M
2023-01-16 41.42 43.60 41.30 42.93 5.9M
2023-01-13 41.85 42.11 41.22 41.70 2.4M
2023-01-12 41.42 42.14 41.12 41.85 2.9M
2023-01-11 43.00 44.14 41.80 41.84 5.0M
2023-01-10 42.76 43.69 42.68 43.30 4.8M
2023-01-09 42.52 43.49 42.35 42.75 3.7M
2023-01-06 42.05 43.18 41.82 42.52 4.2M
2023-01-05 41.60 42.26 41.31 42.23 3.6M
2023-01-04 41.60 42.94 41.35 41.80 4.1M
2023-01-03 40.87 41.78 40.72 41.65 2.9M