Shenzhen Institute Building A

300675
🏛️ china →
15.42
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 17.11 17.35 16.80 16.81 4.8M
2021-12-30 16.89 17.55 16.57 17.10 6.6M
2021-12-29 16.50 17.15 16.20 16.86 6.6M
2021-12-28 16.41 16.88 16.26 16.63 5.3M
2021-12-27 17.60 17.66 15.93 16.61 10.1M
2021-12-24 19.47 19.47 18.20 18.25 10.5M
2021-12-23 18.65 19.50 18.10 19.50 14.8M
2021-12-22 18.33 18.97 18.10 18.50 7.9M
2021-12-21 18.11 19.25 17.88 18.66 10.4M
2021-12-20 18.10 18.81 17.70 18.52 11.5M
2021-12-17 19.01 19.08 17.93 18.05 12.7M
2021-12-16 19.48 19.95 18.88 19.10 15.0M
2021-12-15 19.08 20.70 18.50 20.13 20.9M
2021-12-14 18.21 19.55 18.10 19.34 17.2M
2021-12-13 17.95 19.09 17.88 18.63 15.8M
2021-12-10 19.29 19.99 18.37 18.51 19.5M
2021-12-09 19.19 20.89 18.90 19.72 22.2M
2021-12-08 20.50 20.90 19.40 19.48 26.5M
2021-12-07 19.39 23.12 18.63 22.72 37.9M
2021-12-06 15.83 19.27 15.70 19.27 17.0M
2021-12-03 14.63 17.66 14.63 16.06 13.5M
2021-12-02 14.70 14.98 14.69 14.72 1.8M
2021-12-01 14.50 14.81 14.37 14.79 2.0M
2021-11-30 14.37 14.69 14.33 14.55 1.9M
2021-11-29 14.50 14.71 14.24 14.37 1.7M
2021-11-26 14.55 14.62 14.37 14.45 1.1M
2021-11-25 14.67 14.70 14.42 14.50 1.4M
2021-11-24 14.51 14.75 14.42 14.68 1.6M
2021-11-23 14.45 14.65 14.39 14.50 1.7M
2021-11-22 14.65 14.65 14.46 14.52 1.1M
2021-11-19 14.73 14.73 14.42 14.61 1.7M
2021-11-18 14.92 14.99 14.57 14.59 1.3M
2021-11-17 14.49 14.98 14.43 14.95 2.4M
2021-11-16 14.68 14.70 14.51 14.53 1.2M
2021-11-15 14.32 14.79 14.32 14.66 1.4M
2021-11-12 14.52 14.61 14.33 14.38 1.4M
2021-11-11 14.40 14.67 14.33 14.55 1.5M
2021-11-10 14.49 14.49 14.24 14.40 1.1M
2021-11-09 14.18 14.47 14.18 14.39 1.4M
2021-11-08 14.03 14.19 13.91 14.14 0.7M
2021-11-05 14.00 14.23 13.91 14.02 0.9M
2021-11-04 13.98 14.10 13.92 14.03 0.8M
2021-11-03 14.00 14.00 13.82 13.89 0.7M
2021-11-02 14.34 14.44 13.82 13.90 1.5M
2021-11-01 14.40 14.40 14.18 14.35 1.0M
2021-10-29 14.21 14.34 14.08 14.28 0.8M
2021-10-28 14.43 14.54 14.10 14.18 0.7M
2021-10-27 14.26 14.70 14.12 14.40 0.9M
2021-10-26 14.70 14.70 14.26 14.27 1.9M
2021-10-25 15.07 15.08 14.03 14.72 2.9M
2021-10-22 15.76 16.40 15.36 15.42 3.3M
2021-10-21 15.18 15.33 15.10 15.23 0.7M
2021-10-20 15.28 15.35 15.11 15.18 0.9M
2021-10-19 15.38 15.66 15.25 15.35 1.2M
2021-10-18 15.19 15.87 15.00 15.57 1.6M
2021-10-15 15.53 15.53 15.17 15.21 1.0M
2021-10-14 15.28 15.72 15.10 15.55 1.3M
2021-10-13 15.48 15.68 15.31 15.42 0.9M
2021-10-12 15.58 15.59 15.05 15.31 1.0M
2021-10-11 15.40 15.65 15.29 15.57 1.2M
2021-10-08 15.32 15.53 15.32 15.49 1.1M
2021-09-30 15.00 15.18 14.91 15.16 0.9M
2021-09-29 15.26 15.39 14.85 14.88 1.6M
2021-09-28 15.21 15.40 15.02 15.26 1.3M
2021-09-27 15.66 15.79 14.92 15.10 3.0M
2021-09-24 16.59 16.59 15.81 15.81 3.7M
2021-09-23 16.45 16.86 16.38 16.63 2.5M
2021-09-22 16.30 16.56 16.15 16.37 3.0M
2021-09-17 16.99 17.38 16.61 16.78 4.2M
2021-09-16 16.80 17.22 16.52 16.76 5.0M
2021-09-15 16.10 17.58 16.05 17.01 8.3M
2021-09-14 16.16 16.80 15.72 16.38 5.3M
2021-09-13 15.98 16.20 15.92 16.09 1.9M
2021-09-10 16.18 16.49 15.99 16.02 3.9M
2021-09-09 17.00 17.02 16.43 16.55 3.0M
2021-09-08 16.69 16.97 16.50 16.78 5.3M
2021-09-07 17.14 17.97 16.83 16.92 7.9M
2021-09-06 16.60 17.19 16.34 16.76 4.2M
2021-09-03 16.71 17.30 16.51 16.72 7.3M
2021-09-02 16.15 17.48 15.85 17.00 10.4M
2021-09-01 15.41 16.25 15.20 16.24 5.8M
2021-08-31 15.15 15.60 15.15 15.41 2.1M
2021-08-30 15.16 15.38 15.04 15.15 1.3M
2021-08-27 15.01 15.26 14.92 15.07 1.5M
2021-08-26 15.52 15.60 15.04 15.06 2.3M
2021-08-25 15.62 15.80 15.39 15.61 2.1M
2021-08-24 15.56 16.08 15.54 15.75 2.3M
2021-08-23 15.40 15.65 15.35 15.54 1.9M
2021-08-20 15.86 16.01 15.23 15.40 3.0M
2021-08-19 16.50 16.50 15.84 16.00 4.2M
2021-08-18 16.10 17.03 15.68 16.65 6.4M
2021-08-17 15.96 17.50 15.56 16.24 6.9M
2021-08-16 15.74 16.49 15.60 16.09 4.7M
2021-08-13 15.58 15.80 15.33 15.75 2.1M
2021-08-12 15.66 15.85 15.53 15.58 1.8M
2021-08-11 15.57 15.88 15.51 15.72 2.1M
2021-08-10 15.25 15.88 15.15 15.69 2.5M
2021-08-09 14.98 15.35 14.90 15.29 1.9M
2021-08-06 15.25 15.39 14.92 15.02 1.7M
2021-08-05 15.63 15.65 15.12 15.28 2.0M
2021-08-04 15.50 15.82 15.30 15.66 2.2M
2021-08-03 15.40 15.99 15.40 15.48 2.5M
2021-08-02 15.05 15.58 14.94 15.50 2.7M
2021-07-30 14.60 15.26 14.48 15.03 2.8M
2021-07-29 14.50 14.97 14.50 14.71 2.3M
2021-07-28 15.19 15.19 14.25 14.39 2.8M
2021-07-27 15.93 16.10 15.01 15.20 4.8M
2021-07-26 15.78 16.38 15.76 15.95 3.1M
2021-07-23 16.52 16.85 16.09 16.10 3.8M
2021-07-22 16.48 17.10 16.30 16.66 4.0M
2021-07-21 16.33 16.68 16.33 16.55 3.2M
2021-07-20 16.29 16.77 16.13 16.38 3.5M
2021-07-19 17.70 17.70 16.00 16.58 7.5M
2021-07-16 18.89 19.00 18.21 18.27 7.2M
2021-07-15 17.61 18.90 17.36 18.73 10.1M
2021-07-14 18.40 18.40 17.58 17.61 6.2M
2021-07-13 17.48 18.66 17.07 18.40 10.8M
2021-07-12 17.38 17.88 17.29 17.59 4.3M
2021-07-09 17.38 17.60 16.99 17.30 3.5M
2021-07-08 17.38 17.80 17.28 17.57 3.8M
2021-07-07 16.88 17.70 16.88 17.53 4.9M
2021-07-06 17.20 17.44 16.91 17.04 2.9M
2021-07-05 17.13 17.60 16.91 17.27 4.1M
2021-07-02 16.61 17.12 16.46 16.75 2.7M
2021-07-01 17.17 17.43 16.61 16.63 3.5M
2021-06-30 17.11 17.82 16.71 17.26 5.2M
2021-06-29 17.50 17.65 16.97 16.99 6.0M
2021-06-28 17.60 18.77 17.23 17.82 7.6M
2021-06-25 17.40 18.17 17.30 17.35 7.2M
2021-06-24 16.50 19.00 16.42 17.90 10.8M
2021-06-23 16.13 16.67 16.03 16.28 3.4M
2021-06-22 15.83 16.26 15.70 16.15 2.5M
2021-06-21 15.63 15.95 15.54 15.87 1.5M
2021-06-18 15.55 15.74 15.39 15.63 1.5M
2021-06-17 15.54 15.70 15.35 15.42 1.5M
2021-06-16 16.02 16.02 15.38 15.48 2.2M
2021-06-15 16.38 16.38 15.88 15.98 2.4M
2021-06-11 15.71 16.50 15.71 16.41 4.7M
2021-06-10 15.72 15.88 15.61 15.75 1.7M
2021-06-09 16.04 16.05 15.73 15.75 2.0M
2021-06-08 15.92 16.16 15.80 16.06 2.2M
2021-06-07 16.08 16.34 15.88 15.91 2.4M
2021-06-04 16.33 16.60 16.19 16.20 2.3M
2021-06-03 16.81 16.94 16.38 16.44 2.8M
2021-06-02 16.68 17.19 16.46 16.90 4.5M
2021-06-01 16.70 16.70 16.41 16.58 3.0M
2021-05-31 16.23 17.20 16.07 16.81 4.7M
2021-05-28 16.13 17.34 16.13 16.47 5.2M
2021-05-27 16.20 16.47 16.08 16.24 2.4M
2021-05-26 16.80 16.80 16.26 16.36 4.5M
2021-05-25 15.83 16.20 15.57 16.19 3.7M
2021-05-24 16.10 16.38 15.71 15.94 2.5M
2021-05-21 15.80 16.39 15.80 15.93 2.1M
2021-05-20 16.44 16.44 15.87 15.88 2.5M
2021-05-19 16.49 16.68 16.25 16.42 2.5M
2021-05-18 16.23 16.67 15.92 16.51 2.7M
2021-05-17 16.25 16.43 15.81 16.23 2.3M
2021-05-14 15.84 16.73 15.84 16.24 3.5M
2021-05-13 15.97 16.26 15.78 15.85 2.4M
2021-05-12 15.54 16.37 15.54 16.06 3.4M
2021-05-11 15.46 15.89 15.35 15.62 1.9M
2021-05-10 15.51 15.82 15.32 15.61 2.0M
2021-05-07 15.83 15.85 15.46 15.51 2.4M
2021-05-06 15.70 16.25 15.40 15.85 2.9M
2021-04-30 15.70 16.55 15.70 15.98 3.9M
2021-04-29 15.36 15.63 15.23 15.63 2.7M
2021-04-28 15.43 15.79 15.35 15.37 2.4M
2021-04-27 15.61 15.93 15.36 15.47 3.2M
2021-04-26 17.58 17.60 15.72 15.85 8.9M
2021-04-23 17.90 18.36 17.68 17.88 3.3M
2021-04-22 17.88 18.09 17.68 18.03 3.0M
2021-04-21 18.13 18.40 17.83 17.87 3.4M
2021-04-20 18.62 18.92 18.12 18.12 4.4M
2021-04-19 18.32 19.01 18.18 18.64 4.8M
2021-04-16 17.71 18.27 17.71 18.17 3.6M
2021-04-15 18.32 18.32 17.55 17.75 3.6M
2021-04-14 17.78 18.47 17.73 18.32 4.1M
2021-04-13 18.42 18.50 17.75 17.78 4.6M
2021-04-12 18.60 18.88 18.10 18.29 5.1M
2021-04-09 19.80 19.80 18.81 18.88 8.1M
2021-04-08 18.90 20.50 18.52 20.05 11.7M
2021-04-07 19.32 19.49 18.76 19.01 6.7M
2021-04-06 19.03 19.49 19.03 19.30 5.9M
2021-04-02 20.60 20.77 19.30 19.56 9.0M
2021-04-01 21.20 21.25 20.18 20.24 11.1M
2021-03-31 20.20 22.20 19.75 21.25 17.9M
2021-03-30 18.31 21.67 18.21 21.30 19.3M
2021-03-29 18.00 18.46 17.69 18.06 5.2M
2021-03-26 17.49 18.10 17.28 17.83 5.4M
2021-03-25 18.60 18.90 17.45 17.48 8.2M
2021-03-24 18.62 19.57 18.39 18.90 7.6M
2021-03-23 19.83 19.88 18.47 18.99 9.7M
2021-03-22 19.02 20.52 19.02 20.12 10.6M
2021-03-19 19.45 20.62 19.00 19.04 9.4M
2021-03-18 20.20 21.10 19.90 19.94 9.6M
2021-03-17 20.59 21.11 20.10 20.58 11.5M
2021-03-16 18.90 22.25 18.44 21.27 18.2M
2021-03-15 19.94 20.16 18.26 19.30 12.3M
2021-03-12 19.77 21.12 19.17 20.24 15.6M
2021-03-11 18.85 21.68 18.65 19.95 17.9M
2021-03-10 18.78 19.60 17.80 19.60 14.1M
2021-03-09 17.28 20.21 17.28 19.39 19.5M
2021-03-08 18.98 19.20 17.08 17.08 17.3M
2021-03-05 15.02 18.02 14.92 18.02 11.3M
2021-03-04 15.07 15.57 14.98 15.02 2.2M
2021-03-03 15.10 15.47 15.03 15.28 2.0M
2021-03-02 15.57 15.82 15.10 15.22 2.5M
2021-03-01 15.45 15.65 15.14 15.46 3.2M
2021-02-26 14.97 15.64 14.97 15.30 4.5M
2021-02-25 14.88 16.39 14.88 15.80 7.4M
2021-02-24 14.61 15.15 14.61 14.90 2.0M
2021-02-23 14.84 15.23 14.75 14.77 2.4M
2021-02-22 15.30 15.45 14.75 15.16 4.5M
2021-02-19 14.00 14.67 13.91 14.60 3.1M
2021-02-18 13.33 14.28 13.33 13.91 3.3M
2021-02-10 13.11 13.41 13.11 13.24 1.7M
2021-02-09 13.06 13.28 12.82 13.11 2.1M
2021-02-08 13.26 13.51 12.99 13.05 2.1M
2021-02-05 13.71 14.09 13.31 13.32 2.0M
2021-02-04 14.88 14.88 13.60 13.74 3.4M
2021-02-03 14.63 15.40 14.49 14.90 2.5M
2021-02-02 14.51 14.86 14.48 14.78 1.7M
2021-02-01 14.40 14.91 14.40 14.65 1.6M
2021-01-29 14.73 15.07 14.33 14.52 2.0M
2021-01-28 15.10 15.35 14.72 14.88 2.2M
2021-01-27 15.22 15.47 15.08 15.10 2.1M
2021-01-26 15.53 15.90 15.02 15.22 2.7M
2021-01-25 16.09 16.75 15.66 15.67 3.0M
2021-01-22 16.00 16.75 15.62 16.24 4.7M
2021-01-21 16.35 16.55 15.99 16.12 4.4M
2021-01-20 16.03 17.25 15.83 16.60 6.2M
2021-01-19 15.60 16.38 15.60 16.17 4.1M
2021-01-18 15.45 15.91 15.41 15.66 2.5M
2021-01-15 15.18 16.12 15.06 15.66 3.9M
2021-01-14 14.77 15.38 14.63 15.18 3.0M
2021-01-13 15.00 15.10 14.60 14.69 2.9M
2021-01-12 14.73 15.90 14.73 15.10 2.9M
2021-01-11 16.30 16.30 14.86 14.89 4.9M
2021-01-08 16.55 16.66 15.51 16.15 3.8M
2021-01-07 17.83 17.85 16.71 16.76 5.6M
2021-01-06 17.00 18.54 16.99 18.14 8.3M
2021-01-05 17.09 17.10 16.58 17.07 2.6M
2021-01-04 17.28 17.28 16.92 17.09 2.6M