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
2022-12-30 14.22 14.28 14.08 14.24 1.4M
2022-12-29 14.21 14.31 14.03 14.05 2.1M
2022-12-28 14.56 14.72 14.30 14.32 3.6M
2022-12-27 14.47 15.33 14.23 14.85 5.7M
2022-12-26 14.19 14.28 14.08 14.28 1.7M
2022-12-23 14.10 14.35 14.06 14.19 1.6M
2022-12-22 14.57 14.68 14.10 14.15 1.8M
2022-12-21 14.58 14.80 14.33 14.45 1.8M
2022-12-20 14.63 14.80 14.48 14.68 1.6M
2022-12-19 15.10 15.35 14.66 14.75 2.5M
2022-12-16 15.00 15.31 14.81 15.06 2.2M
2022-12-15 15.05 15.32 14.98 15.15 2.3M
2022-12-14 15.28 15.29 14.89 15.05 3.0M
2022-12-13 15.10 15.47 15.05 15.28 3.9M
2022-12-12 16.11 16.11 15.03 15.17 6.5M
2022-12-09 15.88 16.15 15.71 16.11 4.8M
2022-12-08 16.12 16.30 15.81 15.88 4.4M
2022-12-07 16.53 16.53 16.08 16.35 4.6M
2022-12-06 16.92 17.00 16.42 16.54 8.9M
2022-12-05 16.15 17.48 15.95 17.28 13.3M
2022-12-02 15.98 16.12 15.63 16.12 4.7M
2022-12-01 16.04 16.32 15.78 15.97 5.6M
2022-11-30 16.46 16.85 16.10 16.26 7.6M
2022-11-29 16.30 16.89 16.21 16.75 9.2M
2022-11-28 15.94 16.41 15.78 16.05 6.6M
2022-11-25 16.26 17.00 16.08 16.35 11.2M
2022-11-24 16.76 17.37 16.15 16.35 13.4M
2022-11-23 15.99 18.50 15.67 17.28 18.9M
2022-11-22 15.10 16.50 14.97 15.90 10.3M
2022-11-21 14.97 15.05 14.71 14.98 1.6M
2022-11-18 15.27 15.39 14.93 14.95 2.2M
2022-11-17 15.22 15.38 15.06 15.27 2.1M
2022-11-16 15.25 15.48 15.07 15.19 2.6M
2022-11-15 15.28 15.45 15.13 15.36 3.5M
2022-11-14 15.17 15.95 15.17 15.37 5.5M
2022-11-11 15.25 15.40 15.00 15.29 4.3M
2022-11-10 14.76 15.07 14.55 15.05 3.7M
2022-11-09 14.72 15.24 14.72 14.78 2.8M
2022-11-08 14.69 15.06 14.57 14.84 2.7M
2022-11-07 14.72 14.95 14.65 14.84 2.4M
2022-11-04 14.71 14.81 14.61 14.76 2.9M
2022-11-03 14.44 14.92 14.40 14.71 3.2M
2022-11-02 14.59 14.89 14.47 14.57 3.6M
2022-11-01 14.90 15.23 14.54 14.69 4.2M
2022-10-31 14.06 14.65 14.01 14.53 3.5M
2022-10-28 14.44 15.04 14.36 14.41 5.8M
2022-10-27 15.13 15.15 14.53 14.54 4.2M
2022-10-26 14.96 15.08 14.70 14.90 8.0M
2022-10-25 14.10 15.49 14.10 15.44 13.8M
2022-10-24 13.63 13.79 13.22 13.27 1.3M
2022-10-21 13.70 13.92 13.55 13.72 1.3M
2022-10-20 13.61 13.73 13.35 13.67 1.5M
2022-10-19 13.44 13.74 13.40 13.63 1.9M
2022-10-18 13.57 14.38 13.40 13.70 3.4M
2022-10-17 13.15 13.48 13.02 13.40 1.3M
2022-10-14 13.17 13.35 13.13 13.17 1.0M
2022-10-13 12.88 13.16 12.80 13.04 1.0M
2022-10-12 12.22 12.92 12.22 12.90 1.1M
2022-10-11 12.51 12.72 12.31 12.50 0.8M
2022-10-10 12.82 13.08 12.49 12.51 0.9M
2022-09-30 13.02 13.17 12.80 12.82 0.8M
2022-09-29 13.38 13.51 12.94 13.01 1.2M
2022-09-28 13.52 13.63 13.24 13.24 0.9M
2022-09-27 13.34 13.55 13.22 13.52 1.2M
2022-09-26 13.99 13.99 13.20 13.27 1.9M
2022-09-23 14.00 14.36 13.94 14.01 1.5M
2022-09-22 14.20 14.45 14.05 14.05 1.0M
2022-09-21 14.17 14.50 13.86 14.30 1.6M
2022-09-20 14.03 14.20 13.98 14.08 0.6M
2022-09-19 14.20 14.20 13.71 13.96 1.0M
2022-09-16 14.63 14.63 14.10 14.14 1.9M
2022-09-15 14.75 14.91 14.32 14.62 1.7M
2022-09-14 14.68 14.80 14.55 14.74 0.9M
2022-09-13 14.81 14.95 14.74 14.83 1.1M
2022-09-09 14.59 14.95 14.59 14.82 1.4M
2022-09-08 14.85 14.97 14.60 14.60 1.1M
2022-09-07 14.86 14.86 14.75 14.79 0.9M
2022-09-06 14.97 15.02 14.76 14.86 1.1M
2022-09-05 14.55 15.11 14.55 14.88 1.9M
2022-09-02 14.46 14.68 14.39 14.64 1.0M
2022-09-01 14.38 14.66 14.33 14.46 1.1M
2022-08-31 14.80 14.95 14.30 14.45 2.1M
2022-08-30 15.01 15.17 14.90 14.96 1.1M
2022-08-29 14.82 15.01 14.61 15.01 1.0M
2022-08-26 14.93 15.08 14.79 14.88 1.2M
2022-08-25 14.83 15.00 14.75 14.93 1.3M
2022-08-24 15.17 15.20 14.75 14.84 1.8M
2022-08-23 15.25 15.28 15.00 15.13 2.4M
2022-08-22 15.55 15.78 15.28 15.28 2.6M
2022-08-19 15.30 15.50 15.19 15.30 3.2M
2022-08-18 15.38 16.00 15.05 15.72 5.6M
2022-08-17 15.31 15.36 15.02 15.29 1.6M
2022-08-16 15.17 15.39 15.17 15.27 1.8M
2022-08-15 15.22 15.30 14.99 15.16 2.2M
2022-08-12 15.17 15.50 15.01 15.34 3.1M
2022-08-11 15.09 15.29 15.07 15.17 2.1M
2022-08-10 15.00 15.13 14.88 15.03 1.8M
2022-08-09 15.25 15.25 15.01 15.03 1.6M
2022-08-08 15.12 15.18 14.98 15.10 1.5M
2022-08-05 14.98 15.16 14.86 15.14 2.1M
2022-08-04 14.67 14.95 14.62 14.89 2.1M
2022-08-03 14.95 15.20 14.62 14.62 2.8M
2022-08-02 15.77 15.77 14.56 14.85 5.6M
2022-08-01 15.98 16.15 15.83 15.94 2.2M
2022-07-29 16.33 16.60 15.97 15.97 3.3M
2022-07-28 16.24 16.50 16.08 16.39 3.5M
2022-07-27 16.18 16.37 15.95 16.21 3.1M
2022-07-26 15.89 16.08 15.70 16.04 1.9M
2022-07-25 16.17 16.33 15.72 15.88 2.1M
2022-07-22 16.26 16.42 15.86 16.17 3.0M
2022-07-21 16.43 16.64 16.09 16.12 3.6M
2022-07-20 16.55 16.68 16.38 16.59 3.2M
2022-07-19 16.84 16.99 16.40 16.62 4.5M
2022-07-18 15.52 17.19 15.52 16.60 9.2M
2022-07-15 16.16 16.32 15.51 15.62 5.4M
2022-07-14 16.71 16.90 16.20 16.34 7.4M
2022-07-13 16.65 17.28 16.45 16.88 11.2M
2022-07-12 16.01 16.48 15.83 16.26 5.8M
2022-07-11 15.90 16.09 15.53 16.01 3.0M
2022-07-08 15.65 16.52 15.65 15.85 3.2M
2022-07-07 15.78 15.78 15.50 15.52 2.0M
2022-07-06 15.82 15.92 15.43 15.58 3.1M
2022-07-05 16.10 16.20 15.65 15.98 3.5M
2022-07-04 16.19 16.21 15.91 16.10 2.7M
2022-07-01 16.41 16.55 16.05 16.10 4.2M
2022-06-30 16.52 16.68 16.22 16.41 6.0M
2022-06-29 16.25 16.89 16.18 16.72 9.8M
2022-06-28 15.91 16.48 15.82 16.29 5.5M
2022-06-27 15.82 16.00 15.68 15.90 3.4M
2022-06-24 15.68 15.89 15.59 15.81 3.5M
2022-06-23 15.45 15.84 15.27 15.68 3.8M
2022-06-22 15.82 15.84 15.36 15.43 3.2M
2022-06-21 15.56 16.06 15.55 15.79 3.9M
2022-06-20 15.52 15.78 15.45 15.67 2.6M
2022-06-17 15.66 15.78 15.29 15.57 3.5M
2022-06-16 15.77 15.93 15.56 15.86 3.7M
2022-06-15 15.47 16.07 15.46 15.82 5.0M
2022-06-14 15.56 15.75 15.06 15.46 3.1M
2022-06-13 15.55 15.75 15.30 15.55 3.1M
2022-06-10 15.57 15.97 15.48 15.76 2.8M
2022-06-09 15.85 16.09 15.50 15.65 3.4M
2022-06-08 16.20 16.38 15.59 15.90 4.3M
2022-06-07 16.33 16.73 15.95 16.18 4.7M
2022-06-06 16.12 16.49 16.09 16.34 3.9M
2022-06-02 16.84 16.89 16.31 16.35 5.2M
2022-06-01 16.50 16.98 16.30 16.85 7.3M
2022-05-31 17.30 17.35 16.48 16.69 6.6M
2022-05-30 16.58 17.06 16.25 16.89 7.4M
2022-05-27 16.01 16.78 15.71 16.68 8.5M
2022-05-26 15.95 16.39 15.69 15.84 3.9M
2022-05-25 15.21 15.80 15.21 15.79 3.5M
2022-05-24 16.75 16.85 15.36 15.36 6.0M
2022-05-23 16.57 16.82 16.40 16.71 3.4M
2022-05-20 16.90 17.20 16.54 16.67 6.4M
2022-05-19 16.07 17.70 16.00 17.15 9.9M
2022-05-18 16.20 16.79 16.08 16.35 5.6M
2022-05-17 16.61 16.69 15.66 16.37 7.5M
2022-05-16 17.00 17.13 16.40 16.78 6.9M
2022-05-13 17.80 18.10 16.91 17.21 9.5M
2022-05-12 16.61 17.40 16.50 17.22 9.4M
2022-05-11 16.86 17.60 16.73 16.83 12.3M
2022-05-10 15.95 17.28 15.80 17.04 10.4M
2022-05-09 16.72 17.33 16.15 16.20 8.5M
2022-05-06 15.90 16.67 15.50 16.05 8.6M
2022-05-05 15.70 16.38 15.37 16.08 7.9M
2022-04-29 15.50 16.18 14.90 15.92 8.3M
2022-04-28 15.56 15.97 15.15 15.70 7.3M
2022-04-27 15.43 16.14 15.00 16.13 10.0M
2022-04-26 14.83 15.71 14.65 15.25 7.4M
2022-04-25 14.97 15.75 14.60 14.77 7.1M
2022-04-22 15.12 15.41 14.86 15.18 3.8M
2022-04-21 16.03 16.04 14.99 15.10 4.7M
2022-04-20 16.90 16.90 15.90 16.01 4.9M
2022-04-19 16.61 16.98 16.53 16.75 3.0M
2022-04-18 16.53 16.95 16.17 16.78 3.7M
2022-04-15 17.33 17.60 16.38 16.53 6.3M
2022-04-14 17.82 18.10 17.42 17.61 5.4M
2022-04-13 19.02 19.11 17.70 17.79 8.9M
2022-04-12 19.58 19.58 18.38 19.43 8.6M
2022-04-11 20.20 20.71 19.33 19.90 9.4M
2022-04-08 19.07 20.40 19.00 20.15 12.2M
2022-04-07 19.70 20.01 18.81 18.96 7.4M
2022-04-06 18.63 19.69 18.47 19.53 9.7M
2022-04-01 19.81 19.84 18.60 18.63 12.9M
2022-03-31 20.80 21.74 20.21 20.23 11.6M
2022-03-30 20.82 21.82 20.80 21.22 11.8M
2022-03-29 21.25 21.40 20.57 20.84 10.1M
2022-03-28 20.14 21.68 19.68 21.55 14.0M
2022-03-25 20.10 20.66 19.88 20.15 7.8M
2022-03-24 20.65 21.44 20.35 20.41 10.6M
2022-03-23 21.27 21.46 20.60 20.71 8.0M
2022-03-22 21.49 21.66 20.69 21.25 12.4M
2022-03-21 22.61 22.66 21.21 21.88 19.4M
2022-03-18 20.53 22.98 20.31 22.39 23.0M
2022-03-17 20.75 22.04 19.99 20.91 17.6M
2022-03-16 19.32 20.88 18.51 20.68 15.6M
2022-03-15 18.96 20.28 18.92 19.16 13.2M
2022-03-14 18.18 19.89 18.11 18.96 8.8M
2022-03-11 18.32 18.63 17.81 18.49 6.5M
2022-03-10 18.83 19.43 18.46 19.00 8.3M
2022-03-09 18.10 18.82 17.50 18.58 7.6M
2022-03-08 18.80 19.00 17.91 17.97 5.5M
2022-03-07 18.52 19.22 18.30 18.86 5.3M
2022-03-04 20.00 20.00 18.48 18.61 7.9M
2022-03-03 19.93 20.30 19.65 20.01 6.2M
2022-03-02 19.53 20.20 19.39 19.94 6.0M
2022-03-01 19.72 20.46 19.50 19.95 6.9M
2022-02-28 19.20 19.79 18.60 19.79 7.1M
2022-02-25 19.61 20.18 19.11 19.14 7.8M
2022-02-24 20.30 20.80 18.88 19.36 12.1M
2022-02-23 20.09 20.54 19.80 20.54 9.1M
2022-02-22 21.38 21.75 20.00 20.14 11.9M
2022-02-21 21.22 21.99 21.08 21.84 10.9M
2022-02-18 20.55 21.58 20.52 21.29 10.3M
2022-02-17 22.65 22.75 21.15 21.15 15.8M
2022-02-16 21.04 24.20 21.00 23.19 21.4M
2022-02-15 21.94 22.18 20.44 21.41 12.6M
2022-02-14 22.00 22.46 21.11 21.74 14.5M
2022-02-11 21.14 23.33 20.35 22.80 20.8M
2022-02-10 21.56 24.77 21.55 22.40 24.2M
2022-02-09 21.48 21.74 20.63 21.35 18.0M
2022-02-08 22.00 22.22 20.49 21.55 24.5M
2022-02-07 18.05 21.34 17.60 21.34 19.4M
2022-01-28 18.77 19.18 17.62 17.78 10.1M
2022-01-27 18.81 19.78 18.53 18.70 13.1M
2022-01-26 17.71 20.23 17.57 19.20 15.4M
2022-01-25 18.63 19.19 17.55 17.59 10.6M
2022-01-24 18.77 19.53 18.43 19.02 10.2M
2022-01-21 19.16 19.78 18.50 18.76 11.1M
2022-01-20 20.41 21.31 19.27 19.45 19.8M
2022-01-19 21.00 24.24 20.07 20.84 30.3M
2022-01-18 17.35 20.94 16.78 20.94 24.7M
2022-01-17 16.84 17.51 16.62 17.45 4.9M
2022-01-14 17.11 17.46 16.63 16.71 4.8M
2022-01-13 17.73 17.89 17.15 17.22 5.2M
2022-01-12 17.62 18.10 17.26 17.74 4.9M
2022-01-11 17.86 18.77 17.45 17.58 7.1M
2022-01-10 17.30 18.37 16.41 17.84 8.2M
2022-01-07 17.38 18.38 17.19 17.52 10.3M
2022-01-06 17.11 17.70 16.90 17.25 6.7M
2022-01-05 18.04 18.80 17.35 17.60 9.3M
2022-01-04 16.81 17.44 16.72 17.31 5.1M