Shenzhen SC New Energy A

300724
🏛️ china →
100.72
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
2023-12-29 75.32 75.57 73.59 74.01 13.7M
2023-12-28 65.67 75.57 65.32 74.51 21.5M
2023-12-27 65.70 67.00 64.50 65.94 5.7M
2023-12-26 66.21 67.00 64.65 65.28 5.6M
2023-12-25 66.55 67.32 65.51 66.45 6.1M
2023-12-22 64.88 68.50 64.00 67.07 11.0M
2023-12-21 63.40 66.52 63.23 65.75 10.4M
2023-12-20 63.99 64.49 63.05 63.72 4.9M
2023-12-19 61.40 66.87 61.39 63.83 11.8M
2023-12-18 63.22 63.49 61.26 61.40 4.3M
2023-12-15 63.63 65.15 63.14 63.28 5.6M
2023-12-14 63.79 64.59 63.05 63.06 3.4M
2023-12-13 65.56 65.59 63.10 63.16 5.6M
2023-12-12 67.05 67.19 65.30 65.69 5.0M
2023-12-11 65.62 67.15 64.60 66.98 5.0M
2023-12-08 67.22 67.30 66.00 66.20 4.9M
2023-12-07 66.73 67.19 65.62 66.80 4.5M
2023-12-06 66.71 68.43 66.66 67.12 4.7M
2023-12-05 68.00 68.99 67.00 67.03 4.2M
2023-12-04 69.37 69.97 68.07 68.17 3.8M
2023-12-01 70.30 70.42 68.78 69.36 3.6M
2023-11-30 70.96 71.36 69.58 70.31 3.7M
2023-11-29 71.46 72.15 70.71 70.93 3.2M
2023-11-28 72.10 72.90 71.22 71.47 3.4M
2023-11-27 70.98 72.36 70.69 71.92 3.3M
2023-11-24 72.63 73.83 71.81 72.06 4.1M
2023-11-23 72.58 73.18 71.80 72.70 3.2M
2023-11-22 74.50 74.70 72.27 72.27 5.2M
2023-11-21 76.82 76.99 74.46 74.60 4.8M
2023-11-20 76.25 76.93 75.35 76.49 4.2M
2023-11-17 74.56 76.68 74.19 76.25 5.9M
2023-11-16 77.88 77.88 74.70 74.75 7.3M
2023-11-15 78.47 79.58 77.21 78.16 8.3M
2023-11-14 77.21 79.92 75.90 76.71 9.0M
2023-11-13 76.40 80.65 75.90 77.81 9.2M
2023-11-10 76.80 76.82 75.04 75.45 5.4M
2023-11-09 76.02 79.55 75.53 77.39 10.6M
2023-11-08 75.58 76.33 74.51 75.23 5.0M
2023-11-07 74.83 76.15 73.83 75.71 5.2M
2023-11-06 72.61 76.08 72.01 75.39 9.2M
2023-11-03 70.46 73.59 70.37 71.97 7.3M
2023-11-02 71.94 72.55 70.11 70.17 5.3M
2023-11-01 72.93 73.80 70.91 72.13 6.0M
2023-10-31 74.10 74.81 72.30 73.00 5.8M
2023-10-30 74.71 74.93 72.86 73.72 10.1M
2023-10-27 68.43 77.00 68.08 75.73 13.2M
2023-10-26 69.75 69.90 66.20 68.63 7.9M
2023-10-25 69.00 69.95 68.58 69.32 6.0M
2023-10-24 67.79 69.54 67.43 68.38 4.9M
2023-10-23 69.03 69.49 67.12 67.40 4.3M
2023-10-20 69.41 71.48 69.11 69.68 4.7M
2023-10-19 68.70 70.35 68.61 69.54 4.5M
2023-10-18 70.02 70.38 68.88 68.95 3.1M
2023-10-17 70.41 71.10 69.68 70.50 3.5M
2023-10-16 71.75 72.58 70.01 70.10 4.7M
2023-10-13 73.41 73.52 71.42 72.35 4.3M
2023-10-12 72.43 74.19 71.90 73.66 4.6M
2023-10-11 73.01 74.43 72.05 72.45 4.9M
2023-10-10 74.79 74.79 72.50 72.53 4.7M
2023-10-09 74.85 74.85 72.78 73.90 6.4M
2023-09-28 75.09 76.16 74.72 75.95 4.7M
2023-09-27 72.87 76.48 72.50 75.39 9.3M
2023-09-26 73.31 74.18 72.61 72.84 3.9M
2023-09-25 73.35 73.87 71.90 73.23 4.7M
2023-09-22 73.23 73.80 72.17 73.35 5.6M
2023-09-21 73.30 74.08 72.60 72.75 4.5M
2023-09-20 75.40 75.40 73.73 73.73 3.9M
2023-09-19 76.79 77.20 74.85 75.40 5.1M
2023-09-18 76.56 78.77 75.88 76.85 4.6M
2023-09-15 77.18 77.66 76.08 76.35 3.7M
2023-09-14 78.10 78.51 76.75 76.97 3.2M
2023-09-13 79.29 79.70 77.50 78.38 4.2M
2023-09-12 80.30 80.88 78.87 79.69 3.8M
2023-09-11 79.02 81.85 78.56 80.29 7.0M
2023-09-08 81.28 81.86 78.32 78.41 6.3M
2023-09-07 84.50 84.66 81.31 81.84 6.3M
2023-09-06 87.44 87.44 83.55 84.37 10.0M
2023-09-05 87.09 91.21 86.68 88.92 7.2M
2023-09-04 87.83 88.60 86.73 87.62 3.5M
2023-09-01 88.90 89.00 87.07 87.60 2.4M
2023-08-31 89.84 90.00 87.19 88.58 4.1M
2023-08-30 87.86 89.78 87.11 88.08 4.2M
2023-08-29 83.20 87.96 83.10 87.92 7.0M
2023-08-28 89.40 89.90 82.80 82.97 5.0M
2023-08-25 84.34 85.70 83.23 83.65 3.0M
2023-08-24 83.19 87.28 82.78 84.89 5.7M
2023-08-23 86.27 86.29 82.50 83.30 5.1M
2023-08-22 87.00 88.17 84.25 86.28 4.4M
2023-08-21 88.01 88.43 86.44 86.65 4.0M
2023-08-18 90.01 92.20 88.36 88.70 3.9M
2023-08-17 90.10 90.86 89.09 89.89 3.5M
2023-08-16 91.37 93.66 90.12 90.48 2.9M
2023-08-15 95.35 96.28 91.13 91.88 4.4M
2023-08-14 93.59 95.71 91.68 95.59 3.5M
2023-08-11 96.70 96.85 93.51 94.10 3.8M
2023-08-10 96.33 98.47 96.08 96.78 2.2M
2023-08-09 96.15 98.10 95.70 96.50 2.4M
2023-08-08 97.60 98.66 96.35 97.23 2.4M
2023-08-07 98.60 99.54 96.90 97.26 3.7M
2023-08-04 95.70 100.31 95.37 98.81 6.7M
2023-08-03 93.78 99.33 93.65 96.01 8.9M
2023-08-02 93.00 93.90 92.62 93.74 2.3M
2023-08-01 93.57 94.20 92.31 93.27 3.1M
2023-07-31 94.52 96.35 92.78 93.70 5.0M
2023-07-28 94.01 95.65 93.24 94.52 3.2M
2023-07-27 95.46 96.58 94.11 94.39 3.2M
2023-07-26 95.54 97.66 95.01 95.78 4.1M
2023-07-25 97.50 98.51 94.70 95.50 6.0M
2023-07-24 98.00 99.27 96.65 97.00 2.6M
2023-07-21 99.50 99.77 97.54 97.99 4.8M
2023-07-20 102.49 102.89 99.44 99.94 3.9M
2023-07-19 103.30 103.48 100.66 101.36 3.6M
2023-07-18 104.22 104.88 102.51 103.30 4.1M
2023-07-17 104.93 106.10 104.11 104.94 2.3M
2023-07-14 105.92 107.18 104.01 104.98 5.2M
2023-07-13 107.00 112.40 106.70 107.50 6.2M
2023-07-12 107.33 108.76 104.41 107.04 5.0M
2023-07-11 108.78 108.97 105.16 105.52 5.5M
2023-07-10 106.30 110.83 104.89 108.27 7.5M
2023-07-07 110.02 110.50 105.90 106.30 7.2M
2023-07-06 114.00 114.00 108.50 110.00 9.8M
2023-07-05 110.71 112.00 108.38 109.45 5.3M
2023-07-04 110.70 112.80 109.60 110.56 5.4M
2023-07-03 114.25 117.20 111.10 111.67 9.0M
2023-06-30 111.00 113.65 110.02 112.35 4.4M
2023-06-29 109.61 115.30 108.80 111.69 5.7M
2023-06-28 107.44 110.80 106.39 109.61 7.9M
2023-06-27 105.02 111.03 105.00 106.99 7.4M
2023-06-26 102.80 107.68 100.06 105.68 9.2M
2023-06-21 105.50 107.93 102.50 103.00 6.4M
2023-06-20 103.50 107.55 103.03 105.58 8.1M
2023-06-19 100.30 104.80 100.29 103.65 8.1M
2023-06-16 96.78 101.90 95.13 101.34 10.3M
2023-06-15 89.96 95.88 89.56 95.88 9.6M
2023-06-14 91.52 92.17 89.36 89.38 3.8M
2023-06-13 91.28 91.92 90.15 91.45 3.8M
2023-06-12 91.31 92.14 89.69 91.80 3.7M
2023-06-09 93.57 94.18 91.06 91.48 5.8M
2023-06-08 92.79 95.50 92.79 93.88 4.0M
2023-06-07 94.00 94.25 91.74 92.78 3.6M
2023-06-06 93.28 95.30 90.93 94.29 5.3M
2023-06-05 97.00 97.46 93.58 93.80 4.5M
2023-06-02 95.93 98.11 95.92 96.70 3.9M
2023-06-01 95.58 98.80 94.70 95.90 6.6M
2023-05-31 99.86 100.00 94.13 95.63 8.3M
2023-05-30 101.79 103.64 99.46 100.11 8.0M
2023-05-29 107.00 107.46 102.50 103.22 10.1M
2023-05-26 113.32 114.00 106.81 109.00 9.0M
2023-05-25 106.94 117.80 105.00 115.00 17.1M
2023-05-24 102.51 108.49 102.33 106.94 8.5M
2023-05-23 102.80 106.16 101.50 103.43 3.2M
2023-05-22 102.41 104.37 101.51 102.95 3.6M
2023-05-19 101.26 102.80 101.07 102.41 2.5M
2023-05-18 105.98 106.20 100.50 101.80 5.3M
2023-05-17 107.01 107.90 104.71 106.01 2.6M
2023-05-16 106.02 107.40 104.80 106.00 4.2M
2023-05-15 102.00 108.28 100.59 105.30 6.1M
2023-05-12 102.33 103.77 101.03 101.23 2.9M
2023-05-11 104.50 105.43 101.80 102.21 4.2M
2023-05-10 104.00 105.99 101.35 104.68 4.8M
2023-05-09 107.97 109.39 104.00 104.26 4.7M
2023-05-08 104.55 108.64 103.82 107.30 5.6M
2023-05-05 104.82 107.00 102.37 105.78 5.4M
2023-05-04 101.00 107.47 101.00 104.66 5.4M
2023-04-28 104.00 105.32 100.77 102.80 9.9M
2023-04-27 106.00 107.52 103.20 107.47 6.4M
2023-04-26 98.89 107.88 98.88 105.51 8.4M
2023-04-25 103.36 105.49 99.61 100.00 6.8M
2023-04-24 106.07 106.82 102.63 103.30 5.0M
2023-04-21 109.00 109.95 104.80 105.40 4.9M
2023-04-20 110.86 110.86 107.61 108.68 4.5M
2023-04-19 112.11 112.80 109.80 110.98 3.8M
2023-04-18 111.10 115.20 110.62 112.80 4.5M
2023-04-17 111.50 115.10 111.01 111.72 3.6M
2023-04-14 110.10 113.33 109.67 111.78 3.8M
2023-04-13 111.00 113.70 110.02 111.28 4.1M
2023-04-12 116.22 116.92 110.17 111.00 8.3M
2023-04-11 118.50 119.73 115.00 117.01 5.5M
2023-04-10 117.10 120.63 115.28 119.16 6.1M
2023-04-07 117.60 119.08 116.00 116.02 3.8M
2023-04-06 115.85 118.92 114.45 118.08 6.4M
2023-04-04 120.50 120.97 114.00 116.66 7.8M
2023-04-03 114.45 123.00 114.11 121.21 10.4M
2023-03-31 115.80 116.80 113.77 114.45 4.4M
2023-03-30 113.40 116.49 111.51 115.30 5.1M
2023-03-29 114.00 116.25 112.21 113.00 5.3M
2023-03-28 112.00 116.00 111.88 113.15 5.4M
2023-03-27 110.07 114.40 108.51 112.72 7.1M
2023-03-24 110.54 114.36 108.77 111.20 5.9M
2023-03-23 111.85 112.74 109.35 110.00 7.3M
2023-03-22 116.50 117.18 112.18 112.18 6.4M
2023-03-21 114.05 116.30 111.80 115.21 7.2M
2023-03-20 108.00 114.22 105.27 112.29 7.9M
2023-03-17 111.57 112.68 107.30 108.87 7.7M
2023-03-16 116.90 118.98 109.70 111.61 12.2M
2023-03-15 123.00 124.80 116.27 118.55 6.7M
2023-03-14 127.31 127.65 121.00 121.63 6.4M
2023-03-13 128.30 129.70 124.17 126.95 4.4M
2023-03-10 126.39 129.13 125.79 127.90 5.8M
2023-03-09 125.99 129.08 124.08 127.58 7.2M
2023-03-08 125.21 128.87 124.01 124.39 5.2M
2023-03-07 127.00 128.27 125.12 125.20 5.4M
2023-03-06 122.99 128.80 119.03 128.40 9.8M
2023-03-03 122.30 124.28 121.80 123.73 4.4M
2023-03-02 125.38 125.39 120.75 123.17 6.1M
2023-03-01 128.97 129.10 123.78 125.38 6.9M
2023-02-28 129.51 131.20 127.57 129.10 5.5M
2023-02-27 124.91 132.88 123.90 130.21 9.0M
2023-02-24 129.30 130.50 125.02 125.60 6.4M
2023-02-23 120.89 129.90 119.72 128.68 10.6M
2023-02-22 120.98 125.98 120.91 123.19 6.1M
2023-02-21 122.99 124.46 119.00 121.52 6.5M
2023-02-20 121.00 122.69 119.44 122.13 6.6M
2023-02-17 125.82 127.44 120.80 121.12 7.6M
2023-02-16 130.18 130.82 124.20 125.32 10.0M
2023-02-15 123.39 131.27 122.89 130.95 16.4M
2023-02-14 118.20 124.56 117.93 123.48 12.4M
2023-02-13 115.80 118.98 115.13 118.40 6.3M
2023-02-10 117.23 117.99 115.25 115.87 4.9M
2023-02-09 115.18 119.31 113.70 118.01 8.1M
2023-02-08 116.02 118.66 115.74 116.36 4.7M
2023-02-07 115.20 118.30 114.65 116.86 5.7M
2023-02-06 115.38 116.76 114.60 115.20 4.4M
2023-02-03 116.98 117.75 114.48 116.19 5.5M
2023-02-02 118.50 119.41 116.84 117.01 7.9M
2023-02-01 124.79 125.30 117.62 119.48 13.8M
2023-01-31 118.72 125.00 118.47 123.13 9.1M
2023-01-30 122.00 123.54 118.71 119.35 9.8M
2023-01-20 118.77 121.50 117.31 118.98 6.8M
2023-01-19 120.00 120.19 115.58 117.50 8.2M
2023-01-18 121.00 122.30 118.60 121.05 4.5M
2023-01-17 120.10 122.10 119.13 120.30 4.2M
2023-01-16 116.25 123.00 115.10 119.50 7.9M
2023-01-13 118.42 118.51 113.98 116.25 4.9M
2023-01-12 118.55 119.80 117.20 117.25 4.0M
2023-01-11 121.45 121.99 117.85 118.55 5.1M
2023-01-10 120.50 122.74 119.10 121.44 6.8M
2023-01-09 118.89 124.42 115.73 119.95 11.4M
2023-01-06 110.60 119.99 110.60 117.91 15.4M
2023-01-05 112.40 114.32 110.69 111.30 8.4M
2023-01-04 111.67 113.99 111.17 112.74 6.5M
2023-01-03 113.14 115.48 110.50 112.97 9.6M