Shenzhen Sunxing Light Alloys

603978
🏛️ china →
22.92
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 18.60 18.89 18.46 18.53 0.8M
2022-12-29 18.78 18.97 18.63 18.64 0.7M
2022-12-28 19.11 19.21 18.70 18.91 0.6M
2022-12-27 18.98 19.12 18.74 19.11 1.4M
2022-12-26 18.26 18.75 18.22 18.73 0.9M
2022-12-23 18.13 18.46 18.01 18.26 0.7M
2022-12-22 18.88 18.88 18.10 18.18 1.1M
2022-12-21 18.95 19.06 18.59 18.73 0.7M
2022-12-20 18.85 19.17 18.62 18.95 0.9M
2022-12-19 19.21 19.44 18.72 18.85 1.5M
2022-12-16 20.04 20.04 19.09 19.25 2.1M
2022-12-15 19.91 20.08 19.50 20.08 1.1M
2022-12-14 19.75 20.09 19.71 19.77 1.1M
2022-12-13 20.09 20.27 19.69 19.75 1.4M
2022-12-12 20.42 20.42 19.96 20.08 1.1M
2022-12-09 20.51 20.54 20.25 20.36 0.9M
2022-12-08 20.70 20.80 20.44 20.51 1.2M
2022-12-07 20.90 21.05 20.61 20.76 1.0M
2022-12-06 20.90 21.09 20.62 20.87 1.3M
2022-12-05 20.70 20.96 20.30 20.96 1.5M
2022-12-02 20.94 21.05 20.68 20.70 1.2M
2022-12-01 21.17 21.35 20.86 20.92 1.2M
2022-11-30 20.79 21.11 20.53 21.00 1.4M
2022-11-29 20.50 20.85 20.41 20.79 1.3M
2022-11-28 20.20 20.45 20.09 20.38 0.9M
2022-11-25 20.86 20.92 20.46 20.52 0.9M
2022-11-24 20.69 21.24 20.67 20.91 1.4M
2022-11-23 21.00 21.05 20.38 20.69 1.2M
2022-11-22 21.21 21.21 20.68 20.83 1.2M
2022-11-21 21.30 21.30 20.76 21.15 1.7M
2022-11-18 21.80 21.91 21.12 21.16 1.5M
2022-11-17 22.14 22.15 21.50 21.78 1.6M
2022-11-16 22.43 22.66 22.08 22.23 1.3M
2022-11-15 22.02 22.52 21.97 22.43 1.5M
2022-11-14 22.51 22.70 21.95 22.02 1.3M
2022-11-11 23.07 23.29 22.43 22.46 1.5M
2022-11-10 22.94 22.98 22.39 22.44 1.4M
2022-11-09 23.02 23.80 22.89 22.89 1.6M
2022-11-08 23.17 23.30 22.61 23.00 1.5M
2022-11-07 23.00 23.26 22.80 22.89 1.9M
2022-11-04 22.82 23.30 22.31 22.81 2.5M
2022-11-03 22.06 22.46 21.56 22.43 1.7M
2022-11-02 21.83 22.42 21.66 22.06 2.4M
2022-11-01 20.13 21.80 20.13 21.75 2.3M
2022-10-31 19.90 20.72 19.90 20.48 1.2M
2022-10-28 21.56 21.56 20.34 20.37 2.1M
2022-10-27 22.17 22.65 21.68 21.70 2.2M
2022-10-26 22.06 22.86 21.90 22.40 2.7M
2022-10-25 21.16 22.28 20.88 22.18 2.6M
2022-10-24 21.14 22.17 21.14 21.54 2.0M
2022-10-21 21.63 21.78 21.31 21.31 1.0M
2022-10-20 21.95 22.00 21.37 21.62 1.6M
2022-10-19 21.95 22.98 21.75 22.11 2.2M
2022-10-18 21.88 22.28 21.70 21.95 1.8M
2022-10-17 21.58 22.12 21.50 21.79 1.6M
2022-10-14 21.30 22.15 21.03 21.80 2.9M
2022-10-13 21.06 21.52 20.64 21.23 1.5M
2022-10-12 20.36 21.15 19.92 21.13 1.7M
2022-10-11 20.69 20.76 19.90 20.54 1.4M
2022-10-10 20.70 21.39 20.00 20.15 1.1M
2022-09-30 21.43 21.68 20.62 20.70 1.7M
2022-09-29 21.55 21.98 21.00 21.62 2.2M
2022-09-28 22.73 22.73 21.20 21.34 2.6M
2022-09-27 22.97 23.87 22.08 22.85 3.9M
2022-09-26 22.41 23.00 22.02 22.16 2.1M
2022-09-23 23.35 23.35 22.11 22.39 3.1M
2022-09-22 22.93 23.66 22.51 23.46 3.9M
2022-09-21 23.88 23.90 22.77 23.14 5.6M
2022-09-20 21.50 23.38 21.50 23.38 3.1M
2022-09-19 21.50 21.73 21.08 21.25 1.6M
2022-09-16 22.04 22.46 21.50 21.50 1.8M
2022-09-15 23.19 23.39 21.94 22.23 2.2M
2022-09-14 23.22 23.45 21.15 23.19 1.7M
2022-09-13 23.86 24.00 23.39 23.50 1.5M
2022-09-09 24.00 24.10 23.22 23.66 1.4M
2022-09-08 24.30 24.44 23.75 23.81 2.1M
2022-09-07 24.14 24.54 23.90 24.35 2.1M
2022-09-06 24.05 24.40 23.86 24.18 1.9M
2022-09-05 23.88 24.52 23.88 24.10 2.0M
2022-09-02 23.31 24.23 22.93 23.96 2.5M
2022-09-01 22.70 23.58 22.66 23.17 3.0M
2022-08-31 24.94 24.98 22.78 22.90 5.4M
2022-08-30 25.67 25.68 24.35 24.68 4.1M
2022-08-29 25.65 26.30 25.50 26.19 1.8M
2022-08-26 26.48 26.60 25.68 25.77 2.4M
2022-08-25 26.90 26.90 25.40 26.23 2.8M
2022-08-24 27.80 28.19 26.39 26.40 3.2M
2022-08-23 27.90 28.08 27.52 27.90 2.4M
2022-08-22 27.56 28.26 26.39 27.80 3.6M
2022-08-19 28.86 28.88 27.20 27.31 5.5M
2022-08-18 28.40 29.20 28.40 28.88 4.1M
2022-08-17 29.50 29.59 28.21 28.51 4.9M
2022-08-16 28.00 29.46 27.84 29.28 6.3M
2022-08-15 28.01 28.60 27.94 28.29 3.1M
2022-08-12 28.60 29.15 28.33 28.46 4.0M
2022-08-11 28.50 29.22 28.46 28.75 5.4M
2022-08-10 28.36 29.05 28.03 28.61 6.9M
2022-08-09 28.06 28.45 27.80 28.04 4.4M
2022-08-08 26.53 28.50 26.30 28.05 7.0M
2022-08-05 27.47 27.54 26.11 26.80 5.7M
2022-08-04 26.30 27.80 26.01 27.09 7.2M
2022-08-03 27.90 28.88 25.91 25.99 8.7M
2022-08-02 29.08 29.45 27.00 28.16 7.3M
2022-08-01 28.30 29.87 28.30 29.66 8.4M
2022-07-29 29.00 29.35 28.39 28.74 8.0M
2022-07-28 29.85 30.55 29.01 29.55 9.7M
2022-07-27 29.34 30.90 28.60 29.81 13.2M
2022-07-26 28.00 30.50 26.80 30.00 15.0M
2022-07-25 29.00 31.66 27.91 28.28 19.6M
2022-07-22 26.35 28.91 26.30 28.91 16.3M
2022-07-21 25.59 26.70 24.85 26.28 8.1M
2022-07-20 26.70 26.94 25.85 25.88 7.8M
2022-07-19 25.66 27.00 25.20 26.70 10.1M
2022-07-18 25.42 26.03 24.68 25.66 7.9M
2022-07-15 25.02 25.92 24.60 25.45 9.8M
2022-07-14 23.81 25.86 23.81 25.19 9.2M
2022-07-13 24.13 24.36 23.29 24.20 7.8M
2022-07-12 25.86 26.09 24.04 24.11 9.4M
2022-07-11 25.84 26.41 25.20 25.60 9.3M
2022-07-08 27.60 27.88 25.48 25.67 11.8M
2022-07-07 26.58 29.98 26.20 28.18 18.8M
2022-07-06 25.63 27.84 24.92 27.84 19.4M
2022-07-05 24.99 26.30 24.30 25.31 19.3M
2022-07-04 21.98 23.91 21.80 23.91 8.9M
2022-07-01 21.41 22.46 21.38 21.74 4.7M
2022-06-30 21.03 21.84 21.03 21.31 4.4M
2022-06-29 22.32 22.60 20.91 20.99 5.4M
2022-06-28 21.75 22.50 21.63 22.34 5.8M
2022-06-27 21.29 21.98 20.85 21.63 4.8M
2022-06-24 21.08 21.35 20.75 21.29 3.5M
2022-06-23 20.41 21.20 20.35 21.08 3.5M
2022-06-22 21.01 21.14 20.45 20.48 3.1M
2022-06-21 21.54 21.54 20.76 21.08 3.4M
2022-06-20 22.15 22.20 21.49 21.59 5.6M
2022-06-17 20.63 22.17 20.63 22.02 5.3M
2022-06-16 21.36 21.64 20.93 21.12 3.4M
2022-06-15 21.69 22.24 21.20 21.25 6.4M
2022-06-14 20.87 21.85 20.56 21.79 7.9M
2022-06-13 20.10 21.35 19.91 21.12 6.0M
2022-06-10 19.32 20.23 19.23 20.19 3.3M
2022-06-09 19.95 19.99 19.29 19.40 2.7M
2022-06-08 20.03 20.48 19.53 19.92 3.4M
2022-06-07 20.53 20.84 19.85 20.00 3.9M
2022-06-06 19.36 20.57 19.26 20.45 4.9M
2022-06-02 18.83 19.41 18.63 19.36 3.3M
2022-06-01 19.44 19.50 18.72 18.93 3.3M
2022-05-31 19.32 19.49 18.90 19.39 2.6M
2022-05-30 19.16 19.70 18.80 19.32 2.8M
2022-05-27 19.49 19.67 18.94 19.13 2.0M
2022-05-26 19.66 19.69 19.03 19.49 1.9M
2022-05-25 19.79 19.98 19.49 19.66 2.2M
2022-05-24 20.32 20.67 19.59 19.61 3.5M
2022-05-23 20.30 20.49 20.01 20.40 3.0M
2022-05-20 19.68 20.52 19.33 20.28 4.4M
2022-05-19 19.40 19.40 19.07 19.38 2.1M
2022-05-18 19.31 19.78 18.93 19.51 3.0M
2022-05-17 18.92 19.19 18.45 19.11 2.5M
2022-05-16 18.95 19.53 18.81 18.91 2.3M
2022-05-13 18.96 19.07 18.60 18.77 1.6M
2022-05-12 18.71 19.15 18.63 18.96 2.2M
2022-05-11 18.70 19.57 18.65 19.01 2.9M
2022-05-10 18.34 18.77 18.20 18.68 2.2M
2022-05-09 18.40 18.93 18.15 18.69 2.5M
2022-05-06 18.57 18.60 18.10 18.25 2.9M
2022-05-05 18.44 19.08 18.25 18.80 3.1M
2022-04-29 18.16 18.64 17.92 18.53 4.4M
2022-04-28 18.18 18.60 17.86 18.16 5.9M
2022-04-27 17.65 19.60 16.93 19.30 7.7M
2022-04-26 16.90 17.82 16.50 17.82 3.6M
2022-04-25 17.46 17.52 16.10 16.20 2.3M
2022-04-22 17.92 18.06 17.58 17.73 1.4M
2022-04-21 18.98 18.99 17.70 17.99 1.9M
2022-04-20 19.58 19.58 18.68 18.94 1.7M
2022-04-19 19.47 19.76 19.15 19.39 1.7M
2022-04-18 19.37 19.61 18.15 19.49 1.8M
2022-04-15 19.70 19.75 19.23 19.38 1.2M
2022-04-14 20.16 20.23 19.70 19.75 1.6M
2022-04-13 19.86 20.45 19.61 20.01 2.1M
2022-04-12 19.67 20.00 19.04 20.00 1.9M
2022-04-11 20.20 20.32 19.05 19.21 2.6M
2022-04-08 20.79 20.93 20.02 20.59 1.7M
2022-04-07 21.70 21.70 20.00 20.68 2.8M
2022-04-06 22.22 22.41 21.48 21.70 2.1M
2022-04-01 22.54 22.54 22.00 22.43 1.6M
2022-03-31 23.30 23.36 22.62 22.64 1.9M
2022-03-30 22.90 23.66 22.65 23.40 2.5M
2022-03-29 23.10 23.15 22.51 22.62 1.4M
2022-03-28 23.30 23.35 22.60 23.00 1.9M
2022-03-25 24.79 24.85 23.22 23.38 4.0M
2022-03-24 25.10 25.57 24.58 24.74 2.2M
2022-03-23 25.70 25.80 25.30 25.35 1.5M
2022-03-22 26.18 26.37 25.46 25.61 1.7M
2022-03-21 26.28 26.64 25.60 26.12 2.6M
2022-03-18 24.86 26.70 24.47 25.94 3.7M
2022-03-17 25.70 26.24 23.38 24.85 3.7M
2022-03-16 23.30 23.99 22.45 23.86 2.9M
2022-03-15 23.56 24.39 23.16 23.17 2.1M
2022-03-14 24.96 25.27 23.69 23.75 2.5M
2022-03-11 25.01 25.29 24.15 25.22 2.0M
2022-03-10 26.25 26.25 25.14 25.14 1.8M
2022-03-09 25.75 25.99 24.00 24.99 2.3M
2022-03-08 26.31 26.78 25.38 25.57 2.0M
2022-03-07 27.30 27.47 26.26 26.43 1.6M
2022-03-04 27.80 27.80 26.70 26.85 2.4M
2022-03-03 27.49 28.43 27.13 27.90 2.8M
2022-03-02 27.02 27.56 26.56 27.23 1.9M
2022-03-01 27.58 27.58 26.83 27.06 2.2M
2022-02-28 27.77 27.85 26.83 27.58 2.8M
2022-02-25 26.25 28.10 26.25 27.61 5.0M
2022-02-24 25.97 27.14 25.60 26.41 6.4M
2022-02-23 24.06 26.64 24.06 26.24 6.1M
2022-02-22 24.02 24.35 23.71 24.22 2.2M
2022-02-21 23.76 24.25 23.31 24.08 2.0M
2022-02-18 23.86 24.05 23.50 23.60 1.8M
2022-02-17 24.11 24.35 23.67 24.15 1.7M
2022-02-16 23.70 24.10 23.22 23.93 1.9M
2022-02-15 22.84 23.30 22.51 23.19 1.3M
2022-02-14 22.70 23.60 22.60 22.75 1.4M
2022-02-11 23.62 23.65 22.71 22.83 1.6M
2022-02-10 24.17 24.17 23.38 23.53 1.3M
2022-02-09 24.04 24.28 23.70 24.03 1.5M
2022-02-08 23.78 23.98 23.05 23.94 1.3M
2022-02-07 23.40 23.93 23.35 23.72 1.4M
2022-01-28 22.90 23.58 22.46 23.20 2.3M
2022-01-27 23.96 23.98 22.70 22.72 1.8M
2022-01-26 23.84 24.05 23.50 23.76 1.2M
2022-01-25 24.33 24.85 23.60 23.76 1.7M
2022-01-24 24.37 25.00 24.11 24.59 2.1M
2022-01-21 24.89 25.00 24.30 24.43 1.4M
2022-01-20 26.18 26.32 24.50 24.89 2.7M
2022-01-19 26.50 26.68 25.80 26.10 1.3M
2022-01-18 27.13 27.27 26.41 26.44 1.8M
2022-01-17 27.03 27.29 26.51 26.96 1.9M
2022-01-14 27.77 27.77 27.05 27.08 1.5M
2022-01-13 27.79 28.20 27.52 27.89 2.1M
2022-01-12 26.75 28.47 26.50 28.12 4.1M
2022-01-11 26.10 27.53 26.10 26.75 3.1M
2022-01-10 25.80 26.29 25.66 26.06 1.6M
2022-01-07 26.58 26.70 25.68 25.76 1.9M
2022-01-06 26.05 26.88 25.94 26.58 2.1M
2022-01-05 27.80 27.80 26.09 26.18 2.9M
2022-01-04 27.51 28.09 27.00 27.60 3.6M