Shenzhen Forms Syntron Info

300468
🏛️ china →
38.08
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 38.60 39.16 38.51 38.59 3,593.1K
09:35 38.58 38.95 38.58 38.84 1,753.2K
09:40 38.82 38.91 38.71 38.71 1,106.1K
09:45 38.70 38.70 38.48 38.54 2,197.6K
09:50 38.55 38.65 38.48 38.51 1,205.5K
09:55 38.52 38.54 38.20 38.20 1,597.9K
10:00 38.22 38.54 38.22 38.49 887.8K
10:05 38.49 38.49 38.26 38.35 615.2K
10:10 38.35 38.48 38.35 38.40 497.3K
10:15 38.39 38.44 38.34 38.39 438.3K
10:20 38.39 38.41 38.32 38.32 426.6K
10:25 38.32 38.34 38.12 38.22 1,148.6K
10:30 38.22 38.27 38.17 38.18 537.8K
10:35 38.18 38.23 38.18 38.20 514.0K
10:40 38.20 38.27 38.14 38.27 490.6K
10:45 38.28 38.34 38.25 38.27 249.6K
10:50 38.25 38.38 38.20 38.38 338.0K
10:55 38.37 38.45 38.33 38.34 292.6K
11:00 38.34 38.40 38.33 38.37 182.7K
11:05 38.38 38.43 38.37 38.40 219.5K
11:10 38.40 38.45 38.40 38.40 261.2K
11:15 38.40 38.46 38.36 38.45 263.5K
11:20 38.42 38.45 38.38 38.38 158.2K
11:25 38.39 38.42 38.36 38.38 196.4K
11:30 38.36 38.36 38.36 38.36 0.1K
13:00 38.36 38.36 38.21 38.27 326.6K
13:05 38.28 38.28 38.16 38.18 418.7K
13:10 38.19 38.32 38.19 38.24 289.2K
13:15 38.24 38.29 38.20 38.28 379.4K
13:20 38.29 38.29 38.21 38.26 280.5K
13:25 38.25 38.38 38.25 38.30 324.5K
13:30 38.30 38.31 38.21 38.21 372.3K
13:35 38.22 38.29 38.20 38.22 246.0K
13:40 38.22 38.26 38.21 38.22 204.3K
13:45 38.22 38.24 38.18 38.19 443.2K
13:50 38.18 38.21 38.06 38.07 745.0K
13:55 38.07 38.15 38.07 38.15 372.3K
14:00 38.15 38.31 38.14 38.27 312.0K
14:05 38.29 38.30 38.17 38.29 201.4K
14:10 38.29 38.41 38.26 38.27 366.6K
14:15 38.27 38.32 38.24 38.32 199.1K
14:20 38.32 38.40 38.30 38.34 367.4K
14:25 38.35 38.35 38.26 38.28 411.9K
14:30 38.29 38.36 38.26 38.28 351.7K
14:35 38.28 38.29 38.24 38.26 435.0K
14:40 38.25 38.26 38.21 38.21 499.1K
14:45 38.22 38.22 38.12 38.16 791.8K
14:50 38.17 38.17 38.09 38.09 1,318.2K
14:55 38.10 38.11 38.08 38.10 910.5K
15:40 38.08 38.08 38.08 38.08 528.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 38.69 39.18 38.06 38.08 30.3M
2025-09-29 37.50 40.79 36.36 39.10 53.7M
2025-09-26 39.88 41.10 38.92 39.09 51.1M
2025-09-25 38.30 39.08 37.81 38.33 29.8M
2025-09-24 37.51 38.22 37.20 38.16 26.7M
2025-09-23 39.06 39.30 37.10 37.95 37.6M
2025-09-22 39.31 39.65 38.70 39.49 29.2M
2025-09-19 40.04 40.61 39.67 39.70 29.2M
2025-09-18 41.80 41.80 40.42 40.65 51.5M
2025-09-17 40.90 43.12 40.49 42.38 60.5M
2025-09-16 40.10 41.14 39.70 40.95 28.2M
2025-09-15 40.89 41.60 40.47 40.50 30.3M
2025-09-12 42.49 42.54 40.80 40.90 48.9M
2025-09-11 40.00 41.78 39.44 41.60 47.1M
2025-09-10 41.19 41.60 40.41 40.43 31.4M
2025-09-09 41.00 41.99 40.25 41.18 41.4M
2025-09-08 41.00 41.72 40.62 40.87 35.5M
2025-09-05 40.00 41.58 39.00 41.20 39.0M
2025-09-04 40.95 41.50 39.16 39.87 45.0M
2025-09-03 42.70 42.83 40.57 40.87 54.4M
2025-09-02 46.86 46.96 42.83 42.86 93.2M
2025-09-01 47.15 48.51 46.80 47.83 89.9M
2025-08-29 46.04 46.65 45.20 45.86 64.8M
2025-08-28 43.96 45.43 43.33 45.27 67.3M
2025-08-27 46.65 47.19 44.50 44.58 84.4M
2025-08-26 49.67 49.96 47.00 47.20 96.5M
2025-08-25 47.87 52.44 47.86 50.50 126.4M
2025-08-22 46.84 49.50 45.92 48.40 114.0M
2025-08-21 50.00 52.53 47.01 47.70 154.6M
2025-08-20 45.00 46.77 44.26 45.62 75.3M
2025-08-19 46.03 48.08 45.88 46.16 105.3M
2025-08-18 45.90 48.84 43.69 46.92 136.6M
2025-08-15 46.30 49.49 44.72 46.62 171.4M
2025-08-14 40.99 47.08 40.92 45.70 171.5M
2025-08-13 39.40 40.14 39.00 39.64 92.5M
2025-08-12 38.33 41.00 37.91 40.92 100.3M
2025-08-11 37.60 39.17 37.17 38.36 63.2M
2025-08-08 37.69 39.33 37.40 38.16 73.5M
2025-08-07 37.99 38.36 37.49 37.75 42.2M
2025-08-06 37.82 38.83 37.64 38.02 51.2M
2025-08-05 38.10 38.61 37.50 38.19 48.0M
2025-08-04 37.51 37.74 37.13 37.66 38.6M
2025-08-01 39.21 39.40 37.43 37.94 66.3M
2025-07-31 40.05 41.55 40.00 40.00 50.0M
2025-07-30 43.21 43.44 40.50 40.88 87.8M
2025-07-29 42.50 44.76 41.19 44.41 103.2M
2025-07-28 40.51 43.17 40.51 42.97 90.2M
2025-07-25 41.62 42.16 40.42 40.47 54.6M
2025-07-24 40.60 41.88 40.03 41.66 65.5M
2025-07-23 40.62 41.36 39.39 40.74 63.4M
2025-07-22 40.52 41.65 40.52 41.42 67.0M
2025-07-21 43.19 44.10 40.83 41.05 112.8M
2025-07-18 43.35 45.37 42.69 44.60 100.2M
2025-07-17 44.00 45.22 42.93 43.32 97.7M
2025-07-16 42.89 42.96 41.30 42.73 67.5M
2025-07-15 44.24 44.55 41.89 42.55 94.6M
2025-07-14 44.16 45.54 42.51 43.54 88.1M
2025-07-11 45.52 46.66 44.30 45.09 124.0M
2025-07-10 48.09 52.00 43.13 44.14 149.5M
2025-07-09 48.99 49.24 47.30 48.22 78.8M
2025-07-08 47.80 49.72 47.30 49.20 92.8M
2025-07-07 47.00 49.86 46.51 48.68 116.6M
2025-07-04 45.30 47.94 43.19 47.21 132.6M
2025-07-03 44.18 44.95 43.41 44.37 90.6M
2025-07-02 45.13 46.80 44.02 44.10 101.6M
2025-07-01 49.40 49.98 45.43 45.67 132.6M
2025-06-30 46.55 51.10 45.00 50.49 148.4M
2025-06-27 44.88 49.88 44.88 46.45 142.9M
2025-06-26 45.00 47.80 42.71 45.49 142.9M
2025-06-25 43.33 48.20 43.33 45.60 161.6M
2025-06-24 45.49 48.49 43.84 45.10 171.8M
2025-06-23 38.52 47.40 38.13 47.39 186.2M
2025-06-20 36.20 41.00 35.01 39.50 162.3M
2025-06-19 41.00 41.80 37.23 38.00 144.9M
2025-06-18 38.64 40.65 37.78 38.80 158.9M
2025-06-17 36.16 41.95 35.60 38.62 194.8M
2025-06-16 32.14 36.68 32.13 36.68 164.5M
2025-06-13 29.53 31.49 29.02 30.57 157.8M
2025-06-12 28.74 30.50 28.65 29.09 136.1M
2025-06-11 29.00 31.00 28.61 29.59 164.1M
2025-06-10 27.99 30.16 27.40 28.30 164.1M
2025-06-09 28.67 28.95 27.40 27.80 119.0M
2025-06-06 28.00 29.06 27.50 27.55 148.9M
2025-06-05 26.66 31.59 26.66 29.80 213.2M
2025-06-04 26.04 28.26 26.04 26.91 161.4M
2025-06-03 27.05 29.68 26.55 27.41 198.8M
2025-05-30 26.39 26.56 24.51 24.79 224.8M
2025-05-29 19.51 23.11 19.18 23.11 143.4M
2025-05-28 18.46 19.55 18.08 19.26 74.6M
2025-05-27 18.08 18.50 17.94 18.32 29.9M
2025-05-26 17.54 18.37 17.45 18.15 36.2M
2025-05-23 17.88 18.39 17.41 17.46 35.3M
2025-05-22 18.66 18.94 17.90 17.97 36.1M
2025-05-21 18.35 18.93 18.21 18.43 35.2M
2025-05-20 18.20 18.50 17.88 18.37 30.2M
2025-05-19 18.37 18.37 17.79 18.24 31.2M
2025-05-16 18.66 18.90 18.38 18.51 35.7M
2025-05-15 19.95 19.98 18.91 18.91 51.1M
2025-05-14 19.64 20.49 19.39 20.23 67.3M
2025-05-13 19.40 19.96 19.19 19.88 65.9M
2025-05-12 19.10 19.35 18.71 19.26 39.9M
2025-05-09 19.73 19.85 19.02 19.15 49.9M
2025-05-08 19.95 20.19 19.62 20.00 54.0M
2025-05-07 21.00 21.00 19.50 19.74 74.1M
2025-05-06 19.17 20.32 19.17 20.32 77.7M
2025-04-30 19.31 19.76 18.97 19.03 54.9M
2025-04-29 19.71 20.00 18.90 19.10 63.8M
2025-04-28 20.16 21.20 19.96 20.14 72.5M
2025-04-25 21.24 21.39 19.60 19.75 86.0M
2025-04-24 21.54 22.64 20.61 20.66 111.4M
2025-04-23 23.13 24.11 21.96 22.10 147.8M
2025-04-22 23.22 24.20 22.29 22.85 168.3M
2025-04-21 20.27 22.80 19.78 21.94 139.0M
2025-04-18 19.11 22.19 19.00 20.39 140.5M
2025-04-17 19.80 19.87 18.91 18.92 82.5M
2025-04-16 20.00 20.38 18.74 20.10 104.7M
2025-04-15 20.92 21.15 19.62 19.73 97.8M
2025-04-14 20.80 21.98 20.38 20.81 122.5M
2025-04-11 20.51 21.26 19.87 20.10 127.1M
2025-04-10 18.55 22.30 18.50 21.18 158.4M
2025-04-09 18.73 21.00 17.79 19.17 151.2M
2025-04-08 17.42 19.50 16.95 19.08 131.6M
2025-04-07 15.61 18.50 15.50 17.62 106.8M
2025-04-03 15.20 17.36 15.16 16.56 40.2M
2025-04-02 15.32 15.65 15.25 15.50 8.1M
2025-04-01 15.49 15.64 15.30 15.32 8.4M
2025-03-31 15.40 15.47 14.98 15.44 12.3M
2025-03-28 15.68 15.88 15.52 15.55 7.5M
2025-03-27 15.55 15.92 15.40 15.74 9.2M
2025-03-26 15.59 15.94 15.51 15.73 9.7M
2025-03-25 15.91 15.92 15.49 15.61 11.1M
2025-03-24 16.35 16.40 15.33 15.83 16.5M
2025-03-21 16.85 16.85 16.26 16.31 12.5M
2025-03-20 16.86 17.01 16.60 16.69 10.0M
2025-03-19 17.08 17.08 16.79 16.86 12.0M
2025-03-18 17.20 17.26 16.91 17.16 14.5M
2025-03-17 17.20 17.38 17.02 17.07 15.8M
2025-03-14 16.50 17.37 16.38 17.23 29.2M
2025-03-13 16.92 16.93 16.16 16.32 21.6M
2025-03-12 17.05 17.23 16.93 16.95 17.7M
2025-03-11 16.86 17.14 16.77 16.99 17.4M
2025-03-10 17.54 17.75 17.03 17.23 24.5M
2025-03-07 18.30 18.36 17.62 17.76 33.2M
2025-03-06 18.14 18.53 18.09 18.51 40.0M
2025-03-05 17.81 18.08 17.55 17.89 21.4M
2025-03-04 17.40 18.09 17.30 17.98 22.8M
2025-03-03 17.66 18.13 17.39 17.72 25.4M
2025-02-28 17.78 18.37 17.13 17.20 28.2M
2025-02-27 18.32 18.35 17.60 17.95 29.5M
2025-02-26 17.90 18.65 17.73 18.50 33.0M
2025-02-25 17.70 18.17 17.64 17.82 29.2M
2025-02-24 18.88 18.96 17.98 18.25 45.8M
2025-02-21 18.85 19.36 18.65 19.15 58.5M
2025-02-20 18.10 19.50 17.95 19.04 67.9M
2025-02-19 17.73 18.02 17.09 18.02 42.5M
2025-02-18 17.54 18.43 17.46 17.90 59.3M
2025-02-17 17.52 18.19 17.29 17.71 56.1M
2025-02-14 16.72 17.20 16.53 17.07 28.9M
2025-02-13 17.14 17.19 16.71 16.84 27.5M
2025-02-12 16.92 17.24 16.90 17.15 26.9M
2025-02-11 17.10 17.30 16.83 16.97 28.7M
2025-02-10 16.62 17.30 16.53 17.27 40.4M
2025-02-07 16.20 16.94 16.19 16.59 39.5M
2025-02-06 15.80 16.30 15.53 16.29 24.6M
2025-02-05 15.42 15.94 15.30 15.80 22.7M
2025-01-27 16.01 16.15 15.18 15.20 21.8M
2025-01-24 15.40 16.06 15.36 15.95 26.2M
2025-01-23 15.90 16.38 15.48 15.49 30.9M
2025-01-22 15.43 15.95 15.26 15.71 23.9M
2025-01-21 15.93 16.09 15.46 15.61 23.4M
2025-01-20 16.95 16.99 15.69 15.89 39.7M
2025-01-17 15.44 15.77 15.40 15.49 17.8M
2025-01-16 15.79 16.03 15.43 15.59 21.5M
2025-01-15 15.61 15.84 15.46 15.55 22.6M
2025-01-14 14.72 15.68 14.58 15.62 35.4M
2025-01-13 14.00 14.66 13.85 14.58 18.4M
2025-01-10 15.00 15.09 14.34 14.34 16.8M
2025-01-09 14.80 15.10 14.74 14.97 16.5M
2025-01-08 14.70 15.08 14.35 14.93 20.6M
2025-01-07 14.77 15.04 14.52 14.94 19.7M
2025-01-06 14.43 14.75 14.17 14.40 19.0M
2025-01-03 15.80 15.84 14.49 14.53 28.2M
2025-01-02 16.28 16.30 15.36 15.66 27.2M