Shenzhen Sinexcel Electric

300693
🏛️ china →
41.38
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
2022-12-30 36.67 37.39 35.80 36.27 12.6M
2022-12-29 36.77 37.65 36.31 36.43 10.1M
2022-12-28 38.10 38.33 35.75 37.18 23.5M
2022-12-27 36.69 38.94 36.15 38.62 21.0M
2022-12-26 31.48 37.08 31.41 36.69 22.4M
2022-12-23 31.78 32.32 30.92 31.24 8.1M
2022-12-22 34.01 34.01 31.94 32.14 9.4M
2022-12-21 33.67 34.13 32.74 33.61 8.1M
2022-12-20 34.99 35.78 33.80 33.82 9.7M
2022-12-19 34.21 35.28 33.99 34.99 10.4M
2022-12-16 35.98 36.31 33.80 33.90 11.1M
2022-12-15 35.71 36.79 35.08 36.23 8.3M
2022-12-14 35.70 36.23 34.90 35.72 7.5M
2022-12-13 36.59 37.26 35.67 35.91 7.7M
2022-12-12 36.88 37.13 35.52 36.63 9.6M
2022-12-09 38.20 39.55 36.88 37.78 15.4M
2022-12-08 37.60 39.64 37.28 38.20 13.6M
2022-12-07 38.15 39.40 36.82 37.60 10.7M
2022-12-06 38.71 39.81 37.14 38.96 11.3M
2022-12-05 38.90 40.75 38.08 39.42 15.1M
2022-12-02 37.41 41.01 37.28 39.37 18.2M
2022-12-01 37.27 38.54 36.55 37.77 14.8M
2022-11-30 36.59 38.50 36.35 37.01 11.6M
2022-11-29 37.25 37.68 35.74 36.69 11.3M
2022-11-28 34.86 38.25 34.86 37.03 16.6M
2022-11-25 38.15 38.72 35.28 35.74 14.8M
2022-11-24 39.34 39.81 38.34 38.75 16.1M
2022-11-23 35.26 39.48 34.18 39.33 22.9M
2022-11-22 36.55 36.55 34.48 35.08 11.7M
2022-11-21 35.18 37.35 34.97 36.55 18.0M
2022-11-18 34.25 36.81 33.01 35.63 22.6M
2022-11-17 34.73 35.14 33.41 33.97 13.2M
2022-11-16 35.40 35.81 34.33 35.14 13.1M
2022-11-15 34.92 36.57 34.92 35.79 14.3M
2022-11-14 35.34 37.06 34.85 35.26 19.1M
2022-11-11 40.03 40.09 35.36 36.69 24.4M
2022-11-10 36.95 39.17 36.95 38.26 15.7M
2022-11-09 37.83 39.37 37.08 37.20 16.6M
2022-11-08 38.08 38.68 37.21 38.08 13.5M
2022-11-07 40.69 40.89 37.22 38.75 22.6M
2022-11-04 40.15 41.54 38.75 41.15 19.9M
2022-11-03 39.49 41.61 39.01 40.22 15.4M
2022-11-02 39.08 40.75 38.14 40.29 20.4M
2022-11-01 35.77 40.43 35.77 39.55 27.4M
2022-10-31 35.33 37.08 34.41 35.07 20.0M
2022-10-28 36.75 39.06 35.33 36.36 27.6M
2022-10-27 38.82 40.75 37.41 37.75 22.2M
2022-10-26 36.41 40.88 36.41 39.54 24.9M
2022-10-25 35.84 37.05 34.89 36.21 17.1M
2022-10-24 34.66 37.15 33.41 36.72 20.0M
2022-10-21 32.40 35.53 32.40 34.66 19.4M
2022-10-20 34.27 35.11 32.64 32.80 24.5M
2022-10-19 32.56 36.75 32.20 34.78 25.1M
2022-10-18 30.66 33.74 29.94 32.74 24.0M
2022-10-17 30.07 31.23 29.49 30.60 15.5M
2022-10-14 30.07 31.20 29.06 30.47 20.2M
2022-10-13 29.79 31.85 29.21 29.88 26.1M
2022-10-12 27.54 30.13 26.99 29.79 24.5M
2022-10-11 26.06 28.16 26.06 28.05 23.2M
2022-10-10 25.23 26.38 24.72 25.76 13.1M
2022-09-30 26.18 26.92 25.15 25.29 18.6M
2022-09-29 24.71 27.18 24.39 26.32 28.9M
2022-09-28 23.92 25.79 23.78 24.76 23.6M
2022-09-27 25.05 25.05 23.44 23.93 16.2M
2022-09-26 22.45 25.23 22.41 24.32 23.0M
2022-09-23 23.48 24.04 22.60 22.75 14.5M
2022-09-22 23.52 24.35 22.37 23.95 22.6M
2022-09-21 24.72 25.29 23.52 23.89 20.0M
2022-09-20 24.24 25.54 24.24 25.31 16.4M
2022-09-19 24.60 25.21 23.93 24.05 11.4M
2022-09-16 24.49 25.62 24.27 24.41 15.9M
2022-09-15 27.26 27.36 24.09 24.73 23.4M
2022-09-14 26.51 27.69 26.07 27.40 15.3M
2022-09-13 28.15 28.34 25.91 27.03 17.8M
2022-09-09 29.52 29.53 27.12 27.93 23.9M
2022-09-08 29.65 30.23 29.30 29.65 19.0M
2022-09-07 29.26 30.51 29.10 29.56 26.2M
2022-09-06 26.72 30.52 26.42 29.86 34.5M
2022-09-05 25.52 27.73 25.08 26.91 22.9M
2022-09-02 26.12 26.92 24.85 25.39 18.4M
2022-09-01 25.26 27.53 24.39 26.51 23.9M
2022-08-31 27.38 27.59 24.49 24.87 24.4M
2022-08-30 25.99 28.99 25.80 27.37 35.1M
2022-08-29 24.05 25.75 23.42 25.66 19.8M
2022-08-26 26.19 26.98 24.19 24.41 29.0M
2022-08-25 27.89 28.00 25.53 25.96 30.8M
2022-08-24 28.37 29.12 27.31 27.87 32.6M
2022-08-23 26.29 30.07 26.29 28.38 42.3M
2022-08-22 26.06 28.05 25.69 25.93 33.1M
2022-08-19 24.48 26.43 24.27 25.23 28.1M
2022-08-18 24.05 25.15 23.85 24.43 19.2M
2022-08-17 23.30 24.69 23.30 24.42 22.4M
2022-08-16 22.74 23.83 22.56 23.56 19.1M
2022-08-15 21.05 23.07 20.98 22.88 20.2M
2022-08-12 21.98 22.11 20.88 20.97 13.0M
2022-08-11 22.45 22.64 21.61 22.00 10.1M
2022-08-10 22.42 22.77 21.88 22.33 12.2M
2022-08-09 22.19 22.98 22.00 22.19 14.8M
2022-08-08 20.78 22.39 20.38 22.19 14.7M
2022-08-05 21.72 21.92 20.72 20.96 13.2M
2022-08-04 21.99 22.66 21.14 21.71 14.4M
2022-08-03 23.48 24.25 21.95 22.17 21.0M
2022-08-02 24.07 24.37 22.92 23.36 19.3M
2022-08-01 24.05 24.91 23.38 24.49 19.3M
2022-07-29 25.05 25.84 24.33 25.20 27.8M
2022-07-28 24.29 25.42 23.89 24.35 23.7M
2022-07-27 22.32 24.38 21.99 24.25 26.7M
2022-07-26 22.07 22.44 21.53 22.36 14.1M
2022-07-25 23.86 24.11 21.85 22.05 26.5M
2022-07-22 23.61 24.25 23.17 24.25 19.9M
2022-07-21 24.38 24.45 23.38 23.52 20.4M
2022-07-20 25.82 26.36 24.29 24.59 26.5M
2022-07-19 24.89 26.68 24.43 25.70 31.9M
2022-07-18 23.74 25.70 23.39 25.02 39.9M
2022-07-15 24.33 24.72 23.30 23.30 44.2M
2022-07-14 20.11 24.43 20.11 24.43 55.5M
2022-07-13 18.74 20.71 18.58 20.36 27.6M
2022-07-12 19.11 20.09 18.84 18.88 21.4M
2022-07-11 19.58 19.83 18.84 19.12 16.2M
2022-07-08 20.36 21.08 19.67 19.76 25.3M
2022-07-07 19.19 20.79 18.12 20.30 38.1M
2022-07-06 18.91 19.28 18.35 18.98 12.9M
2022-07-05 19.56 19.71 18.62 19.09 16.5M
2022-07-04 18.57 19.94 18.22 19.75 21.1M
2022-07-01 20.05 20.30 18.73 18.84 19.2M
2022-06-30 17.83 19.87 17.83 19.48 26.1M
2022-06-29 19.36 19.36 17.83 17.84 20.9M
2022-06-28 19.28 19.78 18.77 19.56 17.8M
2022-06-27 19.47 19.71 19.01 19.22 16.7M
2022-06-24 19.51 20.64 19.28 19.41 29.6M
2022-06-23 18.11 19.71 18.04 19.50 26.8M
2022-06-22 18.46 19.24 18.27 18.31 18.8M
2022-06-21 19.07 19.11 18.37 18.41 18.7M
2022-06-20 18.84 20.04 18.03 19.11 28.6M
2022-06-17 17.24 18.45 17.22 18.45 24.2M
2022-06-16 17.01 17.74 16.92 17.56 20.3M
2022-06-15 17.28 17.96 16.68 16.99 23.1M
2022-06-14 16.70 17.26 16.50 16.92 16.4M
2022-06-13 16.58 17.48 16.54 17.11 22.1M
2022-06-10 15.56 17.29 15.52 16.78 20.3M
2022-06-09 16.06 16.22 15.69 15.70 10.9M
2022-06-08 16.41 16.76 15.87 16.28 16.5M
2022-06-07 17.69 17.81 16.30 16.66 27.4M
2022-06-06 16.60 17.38 16.44 17.37 31.1M
2022-06-02 16.64 17.14 16.57 16.95 21.0M
2022-06-01 15.91 17.12 15.82 16.75 24.1M
2022-05-31 16.03 16.18 15.24 16.03 16.2M
2022-05-30 15.65 16.19 15.42 15.87 10.9M
2022-05-27 16.10 16.30 15.33 15.63 15.8M
2022-05-26 16.57 16.64 15.63 16.16 22.0M
2022-05-25 15.68 17.15 15.58 16.96 28.8M
2022-05-24 16.02 16.68 15.79 15.87 21.9M
2022-05-23 15.98 16.33 15.78 16.18 14.0M
2022-05-20 16.28 16.36 15.57 16.02 21.2M
2022-05-19 15.45 16.61 15.45 16.34 24.3M
2022-05-18 15.49 16.12 15.37 15.71 18.8M
2022-05-17 15.07 16.29 14.83 15.80 26.1M
2022-05-16 14.97 15.35 14.87 15.07 11.7M
2022-05-13 15.44 15.53 14.84 15.04 15.9M
2022-05-12 14.71 16.22 14.63 15.35 33.9M
2022-05-11 13.31 15.49 13.31 15.49 15.2M
2022-05-10 12.47 13.14 12.25 12.91 9.0M
2022-05-09 12.34 12.79 12.34 12.50 5.0M
2022-05-06 12.28 12.66 12.03 12.37 7.3M
2022-05-05 12.38 12.96 12.34 12.53 7.6M
2022-04-29 12.43 12.63 11.96 12.51 10.2M
2022-04-28 12.41 12.62 12.03 12.18 8.5M
2022-04-27 11.33 12.73 11.30 12.65 10.2M
2022-04-26 12.03 12.23 11.43 11.61 8.9M
2022-04-25 13.17 13.17 11.83 11.85 11.7M
2022-04-22 13.96 14.19 13.36 13.38 6.4M
2022-04-21 14.90 15.11 13.94 14.02 6.8M
2022-04-20 15.19 15.50 14.87 15.03 5.5M
2022-04-19 15.23 15.86 15.21 15.30 6.4M
2022-04-18 14.67 15.26 14.31 15.21 7.2M
2022-04-15 15.10 15.10 14.43 14.67 5.8M
2022-04-14 15.23 15.39 14.97 15.09 5.0M
2022-04-13 15.57 15.57 15.03 15.04 4.3M
2022-04-12 15.50 15.74 15.10 15.60 4.7M
2022-04-11 16.14 16.16 15.32 15.47 6.9M
2022-04-08 16.38 16.57 16.08 16.16 5.2M
2022-04-07 16.96 17.39 16.40 16.49 7.2M
2022-04-06 17.04 17.04 16.70 16.89 5.3M
2022-04-01 17.30 17.32 16.97 17.18 4.4M
2022-03-31 17.67 17.67 17.10 17.27 7.2M
2022-03-30 17.36 17.78 16.98 17.72 9.4M
2022-03-29 17.93 18.17 17.42 17.61 5.9M
2022-03-28 18.75 18.82 17.68 17.85 10.6M
2022-03-25 19.40 19.60 18.94 18.95 6.6M
2022-03-24 19.94 19.99 19.40 19.49 8.0M
2022-03-23 20.15 21.05 20.10 20.23 10.6M
2022-03-22 21.37 21.65 20.46 20.50 14.2M
2022-03-21 19.72 20.81 19.58 20.44 12.5M
2022-03-18 20.24 20.60 19.70 19.77 9.2M
2022-03-17 20.57 21.69 20.37 20.63 14.9M
2022-03-16 20.38 20.38 18.91 20.32 12.1M
2022-03-15 20.25 20.88 19.30 19.84 12.9M
2022-03-14 20.97 21.12 20.30 20.54 9.8M
2022-03-11 22.03 22.44 20.95 21.59 13.2M
2022-03-10 21.91 22.61 21.58 22.59 17.3M
2022-03-09 20.91 21.73 19.91 21.30 12.7M
2022-03-08 21.25 21.78 20.76 20.76 10.7M
2022-03-07 21.62 21.83 20.80 21.17 7.8M
2022-03-04 21.97 22.57 21.71 21.71 7.9M
2022-03-03 23.63 23.72 22.25 22.27 15.1M
2022-03-02 22.25 24.71 22.06 23.44 23.6M
2022-03-01 22.70 23.36 22.56 22.56 10.6M
2022-02-28 22.13 22.70 21.85 22.52 9.4M
2022-02-25 22.72 22.85 22.09 22.36 12.3M
2022-02-24 23.05 23.46 21.71 22.18 21.2M
2022-02-23 22.27 23.72 22.24 23.36 26.0M
2022-02-22 21.46 23.44 21.23 22.53 28.9M
2022-02-21 21.45 22.85 21.05 22.08 21.6M
2022-02-18 21.56 22.46 21.13 21.36 20.8M
2022-02-17 21.05 23.38 21.05 22.21 30.8M
2022-02-16 19.83 21.82 19.56 20.97 19.2M
2022-02-15 19.14 19.84 18.98 19.78 7.7M
2022-02-14 19.04 19.49 18.71 19.14 6.0M
2022-02-11 20.10 20.27 19.34 19.38 8.7M
2022-02-10 21.01 21.05 20.22 20.42 6.7M
2022-02-09 20.34 21.05 19.46 21.03 13.7M
2022-02-08 20.68 20.77 19.98 20.27 7.8M
2022-02-07 20.12 21.70 20.12 20.66 11.8M
2022-01-28 20.66 21.04 19.64 19.74 12.8M
2022-01-27 21.71 21.97 20.44 20.48 9.3M
2022-01-26 22.28 22.74 21.67 21.81 6.0M
2022-01-25 23.10 23.38 22.05 22.32 10.4M
2022-01-24 23.38 24.05 22.38 23.79 13.9M
2022-01-21 22.58 23.44 21.96 23.03 8.4M
2022-01-20 23.55 23.87 22.46 22.48 10.3M
2022-01-19 24.57 24.57 23.22 23.74 15.2M
2022-01-18 23.45 25.76 23.11 24.58 28.1M
2022-01-17 22.72 23.37 21.98 23.34 12.5M
2022-01-14 21.99 22.98 21.58 22.11 8.3M
2022-01-13 22.71 22.71 21.89 21.91 8.1M
2022-01-12 22.19 23.26 22.17 22.80 10.3M
2022-01-11 22.48 22.68 21.85 22.01 6.2M
2022-01-10 22.64 22.95 22.08 22.54 6.2M
2022-01-07 23.13 23.55 22.32 22.45 11.2M
2022-01-06 21.75 23.61 21.60 23.35 14.8M
2022-01-05 23.93 23.97 23.09 23.18 9.7M
2022-01-04 24.62 24.71 23.72 23.87 9.7M