Shenzhen Water Planning Design Institute Co

301038
🏛️ china →
24.90
Last Update: 2025-09-29
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 14.80 14.86 14.58 14.78 0.8M
2022-12-29 14.92 14.95 14.67 14.71 1.1M
2022-12-28 15.27 15.42 14.87 15.00 1.6M
2022-12-27 15.23 15.74 15.12 15.48 1.8M
2022-12-26 15.06 15.27 15.06 15.25 0.7M
2022-12-23 15.11 15.39 15.00 15.07 0.9M
2022-12-22 15.71 15.75 15.15 15.18 1.1M
2022-12-21 15.82 16.09 15.54 15.61 1.1M
2022-12-20 15.50 15.91 15.30 15.88 1.6M
2022-12-19 15.90 16.00 15.35 15.50 1.5M
2022-12-16 16.30 16.39 15.94 15.98 1.6M
2022-12-15 16.06 16.58 16.02 16.39 2.1M
2022-12-14 16.26 16.43 16.05 16.10 1.7M
2022-12-13 16.21 16.53 16.20 16.39 1.7M
2022-12-12 16.41 16.48 16.20 16.27 1.4M
2022-12-09 16.77 16.80 16.45 16.50 1.9M
2022-12-08 17.11 17.13 16.76 16.80 2.1M
2022-12-07 17.04 17.19 16.72 17.16 2.7M
2022-12-06 17.20 17.26 16.82 17.07 4.0M
2022-12-05 16.75 17.69 16.66 17.38 6.4M
2022-12-02 16.61 16.83 16.58 16.63 1.5M
2022-12-01 16.72 17.10 16.60 16.70 2.2M
2022-11-30 17.15 17.30 16.62 16.64 2.7M
2022-11-29 16.25 17.08 16.11 17.01 3.1M
2022-11-28 16.40 16.61 16.11 16.26 2.2M
2022-11-25 16.62 17.09 16.62 16.66 2.5M
2022-11-24 16.93 17.50 16.68 16.77 4.3M
2022-11-23 17.23 17.98 16.80 16.93 7.5M
2022-11-22 16.92 17.62 16.83 17.53 6.5M
2022-11-21 16.47 17.19 16.40 16.91 2.8M
2022-11-18 16.72 16.93 16.47 16.47 1.4M
2022-11-17 16.89 17.03 16.63 16.81 1.7M
2022-11-16 16.53 17.22 16.40 16.89 3.8M
2022-11-15 16.49 16.66 16.42 16.60 2.2M
2022-11-14 16.64 16.94 16.55 16.59 1.8M
2022-11-11 16.61 16.88 16.45 16.54 2.9M
2022-11-10 16.39 16.63 16.27 16.47 1.5M
2022-11-09 16.40 16.65 16.33 16.40 1.8M
2022-11-08 16.18 16.67 16.05 16.38 2.0M
2022-11-07 16.16 16.32 16.10 16.28 1.2M
2022-11-04 16.00 16.30 15.95 16.24 1.5M
2022-11-03 15.97 16.23 15.86 15.95 1.2M
2022-11-02 15.93 16.10 15.80 16.03 1.3M
2022-11-01 15.59 15.92 15.37 15.91 1.0M
2022-10-31 15.46 15.61 15.26 15.59 1.1M
2022-10-28 16.09 16.09 15.36 15.45 2.1M
2022-10-27 16.29 16.36 16.05 16.19 1.7M
2022-10-26 16.23 16.47 16.16 16.23 1.5M
2022-10-25 16.69 16.73 16.12 16.27 1.7M
2022-10-24 17.16 17.40 16.61 16.73 2.6M
2022-10-21 16.98 17.75 16.98 17.13 2.1M
2022-10-20 17.58 17.58 17.00 17.02 2.3M
2022-10-19 17.42 17.74 17.40 17.47 2.0M
2022-10-18 17.50 17.90 17.35 17.58 3.5M
2022-10-17 17.28 17.56 16.93 17.42 2.9M
2022-10-14 16.98 17.42 16.98 17.08 2.8M
2022-10-13 16.49 17.21 16.49 16.96 2.8M
2022-10-12 15.63 16.78 15.53 16.70 2.6M
2022-10-11 16.16 16.28 15.23 15.63 2.0M
2022-10-10 16.49 16.74 16.19 16.19 1.2M
2022-09-30 16.92 17.01 16.35 16.79 2.5M
2022-09-29 17.35 17.60 16.81 17.00 4.1M
2022-09-28 17.05 17.31 16.88 17.15 3.1M
2022-09-27 16.41 17.14 16.19 17.06 3.1M
2022-09-26 16.70 17.08 16.29 16.49 2.5M
2022-09-23 16.54 17.36 16.35 16.93 4.0M
2022-09-22 16.33 16.90 16.28 16.54 1.5M
2022-09-21 16.40 16.70 16.10 16.49 1.6M
2022-09-20 17.07 17.33 16.61 16.66 2.1M
2022-09-19 16.93 17.21 16.20 17.02 2.5M
2022-09-16 17.28 17.52 16.73 16.98 3.1M
2022-09-15 17.15 17.33 16.52 17.18 2.8M
2022-09-14 16.40 17.35 16.33 17.18 4.4M
2022-09-13 16.60 16.87 16.49 16.67 1.2M
2022-09-09 16.33 16.85 16.28 16.62 1.4M
2022-09-08 16.71 16.76 16.31 16.38 1.3M
2022-09-07 16.50 16.93 16.35 16.71 1.8M
2022-09-06 17.00 17.05 16.54 16.60 1.5M
2022-09-05 16.30 16.88 16.15 16.80 2.5M
2022-09-02 16.01 16.37 15.97 16.20 1.3M
2022-09-01 16.27 16.46 15.88 16.02 1.2M
2022-08-31 16.50 16.55 16.11 16.12 1.6M
2022-08-30 16.36 16.56 16.30 16.55 1.1M
2022-08-29 16.10 16.50 16.01 16.36 1.8M
2022-08-26 17.66 17.66 16.63 16.66 4.6M
2022-08-25 17.70 18.30 17.61 18.02 5.4M
2022-08-24 17.64 18.23 17.53 17.75 3.9M
2022-08-23 17.21 17.80 17.08 17.44 2.0M
2022-08-22 17.06 17.44 17.06 17.20 1.4M
2022-08-19 17.31 17.75 17.23 17.33 2.3M
2022-08-18 17.69 17.69 17.25 17.39 2.3M
2022-08-17 17.59 17.90 17.54 17.70 2.3M
2022-08-16 17.75 17.98 17.50 17.68 2.5M
2022-08-15 18.05 18.05 17.65 17.69 4.0M
2022-08-12 17.05 18.83 16.74 18.23 6.5M
2022-08-11 16.82 17.18 16.80 16.91 2.1M
2022-08-10 17.07 17.07 16.59 16.68 2.2M
2022-08-09 17.01 17.28 16.90 16.99 1.9M
2022-08-08 16.97 17.15 16.86 16.98 1.3M
2022-08-05 16.93 17.10 16.75 16.96 1.6M
2022-08-04 16.35 17.16 16.35 17.00 2.8M
2022-08-03 16.66 17.11 16.29 16.30 2.3M
2022-08-02 18.00 18.00 16.35 16.71 4.0M
2022-08-01 18.35 18.41 17.74 18.28 1.7M
2022-07-29 18.76 18.96 18.30 18.34 2.3M
2022-07-28 19.06 19.15 18.81 18.83 2.3M
2022-07-27 18.81 19.01 18.77 18.90 2.1M
2022-07-26 18.70 18.91 18.32 18.91 2.1M
2022-07-25 18.94 19.03 18.55 18.61 2.3M
2022-07-22 18.55 19.04 18.28 18.98 4.3M
2022-07-21 19.11 19.25 18.44 18.50 4.7M
2022-07-20 19.42 19.59 19.10 19.16 4.2M
2022-07-19 19.50 19.71 19.30 19.47 3.4M
2022-07-18 19.18 19.75 19.01 19.51 3.6M
2022-07-15 20.28 20.28 19.18 19.18 7.2M
2022-07-14 21.38 21.38 20.38 20.41 6.0M
2022-07-13 21.48 21.60 20.88 21.10 7.4M
2022-07-12 20.86 22.08 20.80 21.49 10.9M
2022-07-11 20.20 21.46 20.00 21.17 8.5M
2022-07-08 20.34 20.94 19.93 20.48 5.1M
2022-07-07 20.64 21.00 20.01 20.20 4.9M
2022-07-06 20.80 21.10 20.36 20.49 5.6M
2022-07-05 20.32 21.37 19.81 21.09 9.9M
2022-07-04 20.70 21.05 20.35 20.46 5.5M
2022-07-01 20.79 21.00 19.90 20.83 9.2M
2022-06-30 20.05 21.39 20.00 20.79 11.3M
2022-06-29 19.30 21.38 19.20 20.67 14.8M
2022-06-28 19.20 19.60 18.80 19.30 5.1M
2022-06-27 19.30 19.57 19.10 19.22 3.8M
2022-06-24 19.66 19.69 19.01 19.18 5.5M
2022-06-23 19.25 20.18 18.87 19.66 6.3M
2022-06-22 20.00 20.00 18.80 19.26 6.5M
2022-06-21 19.62 20.46 19.46 20.41 8.6M
2022-06-20 19.89 20.37 19.72 19.81 5.8M
2022-06-17 20.02 20.19 19.23 19.89 7.6M
2022-06-16 20.00 20.37 19.53 20.30 8.7M
2022-06-15 19.12 20.77 19.08 20.15 11.1M
2022-06-14 18.92 19.68 18.92 19.13 6.4M
2022-06-13 18.96 19.09 18.35 18.74 3.9M
2022-06-10 19.00 19.40 18.75 19.06 4.6M
2022-06-09 18.57 19.59 18.29 19.32 6.5M
2022-06-08 19.14 19.30 18.31 18.59 4.6M
2022-06-07 19.54 19.76 18.62 19.11 6.4M
2022-06-06 19.54 19.93 19.38 19.64 5.5M
2022-06-02 19.83 20.10 19.49 19.61 6.6M
2022-06-01 19.85 21.15 19.41 20.29 10.2M
2022-05-31 20.02 20.22 19.49 19.87 8.8M
2022-05-30 19.54 20.45 18.92 20.45 11.3M
2022-05-27 19.08 19.81 18.85 19.40 7.2M
2022-05-26 18.37 20.35 18.37 19.34 9.0M
2022-05-25 17.65 18.35 17.59 18.32 3.8M
2022-05-24 19.66 19.74 17.56 17.67 7.0M
2022-05-23 19.59 19.72 19.00 19.28 3.9M
2022-05-20 19.64 20.00 19.17 19.59 5.4M
2022-05-19 18.85 19.87 18.69 19.85 6.7M
2022-05-18 19.49 19.97 19.02 19.17 6.2M
2022-05-17 20.81 20.87 19.14 19.82 8.3M
2022-05-16 21.20 21.39 20.07 20.49 9.0M
2022-05-13 21.03 21.98 20.43 21.43 12.7M
2022-05-12 20.72 21.36 20.13 20.82 9.7M
2022-05-11 22.32 23.15 20.62 20.69 16.8M
2022-05-10 19.41 21.92 19.41 21.54 15.6M
2022-05-09 19.15 19.99 19.15 19.72 7.6M
2022-05-06 19.08 19.72 18.92 18.92 7.4M
2022-05-05 20.22 20.75 19.65 19.99 11.9M
2022-04-29 19.68 20.52 18.89 20.30 12.5M
2022-04-28 18.46 20.14 18.21 19.73 16.0M
2022-04-27 18.46 21.48 18.23 20.77 18.1M
2022-04-26 16.49 18.31 16.49 17.90 10.9M
2022-04-25 16.29 17.42 16.02 16.72 7.2M
2022-04-22 16.54 17.29 16.31 16.69 5.0M
2022-04-21 17.69 17.75 16.29 16.54 6.3M
2022-04-20 18.59 18.68 17.42 17.89 6.4M
2022-04-19 18.29 18.85 17.92 18.84 6.0M
2022-04-18 19.16 19.46 18.46 18.46 7.8M
2022-04-15 21.00 21.68 19.85 20.10 7.6M
2022-04-14 19.96 20.80 19.80 20.52 6.7M
2022-04-13 21.54 21.69 19.91 20.23 9.0M
2022-04-12 20.62 21.85 19.46 21.85 10.6M
2022-04-11 21.27 22.52 20.55 20.55 9.8M
2022-04-08 20.98 22.45 20.92 21.86 13.8M
2022-04-07 20.23 21.53 19.85 20.92 11.8M
2022-04-06 19.75 20.33 19.23 20.25 9.0M
2022-04-01 20.98 21.19 20.02 20.11 13.6M
2022-03-31 22.98 25.92 22.06 22.21 19.4M
2022-03-30 20.35 21.75 20.35 21.62 11.0M
2022-03-29 20.77 21.15 20.18 20.32 6.6M
2022-03-28 19.75 20.99 19.32 20.77 8.0M
2022-03-25 20.78 20.81 19.56 19.65 7.1M
2022-03-24 21.10 21.52 20.58 20.81 6.9M
2022-03-23 21.22 21.59 20.72 21.41 8.4M
2022-03-22 22.59 22.76 21.02 21.13 12.4M
2022-03-21 22.21 23.72 21.85 23.05 15.3M
2022-03-18 21.91 24.62 21.31 22.54 19.7M
2022-03-17 20.39 23.08 20.16 22.50 18.8M
2022-03-16 21.02 22.19 18.94 20.81 14.6M
2022-03-15 20.45 22.52 20.31 21.28 16.4M
2022-03-14 20.59 21.82 20.39 20.77 13.5M
2022-03-11 21.89 22.45 21.08 22.14 15.7M
2022-03-10 21.15 24.53 21.15 23.09 23.1M
2022-03-09 18.94 23.25 18.94 21.15 22.2M
2022-03-08 19.81 20.32 18.69 19.81 16.2M
2022-03-07 17.54 20.75 17.51 19.39 16.9M
2022-03-04 18.54 18.82 17.64 17.78 8.1M
2022-03-03 19.12 19.16 18.28 18.29 9.2M
2022-03-02 18.56 19.32 18.16 19.29 9.4M
2022-03-01 18.69 18.85 18.43 18.79 6.2M
2022-02-28 18.45 18.91 18.15 18.65 6.1M
2022-02-25 18.54 19.15 18.35 18.50 8.5M
2022-02-24 19.62 19.73 17.86 18.35 13.7M
2022-02-23 20.62 21.01 19.59 19.99 14.7M
2022-02-22 20.95 22.69 20.58 20.79 17.2M
2022-02-21 19.59 21.99 19.59 21.39 17.3M
2022-02-18 18.92 21.02 18.92 20.33 16.2M
2022-02-17 21.38 21.39 19.45 19.49 17.9M
2022-02-16 19.23 23.85 19.10 21.86 24.2M
2022-02-15 19.25 20.33 18.26 19.93 17.8M
2022-02-14 18.98 19.76 18.45 19.25 16.3M
2022-02-11 20.00 21.97 19.23 20.08 26.6M
2022-02-10 19.09 19.99 19.08 19.99 15.4M
2022-02-09 16.22 16.78 16.11 16.65 6.5M
2022-02-08 15.85 17.27 15.69 16.59 8.5M
2022-02-07 14.85 16.15 14.65 15.85 7.3M
2022-01-28 14.76 14.98 14.52 14.71 3.0M
2022-01-27 14.91 15.09 14.42 14.46 3.5M
2022-01-26 14.85 15.35 14.40 15.00 4.6M
2022-01-25 16.25 16.26 14.69 14.72 5.3M
2022-01-24 16.53 16.80 16.10 16.28 3.7M
2022-01-21 16.61 17.07 16.25 16.48 3.8M
2022-01-20 17.50 17.76 16.61 16.63 6.1M
2022-01-19 17.93 18.57 17.54 17.78 10.5M
2022-01-18 16.79 19.08 16.05 18.79 14.7M
2022-01-17 16.61 17.05 16.31 16.85 4.6M
2022-01-14 17.28 17.39 16.54 16.69 6.2M
2022-01-13 17.14 17.69 16.99 17.25 6.9M
2022-01-12 17.55 17.75 17.05 17.38 9.2M
2022-01-11 18.57 19.31 17.50 17.76 13.8M
2022-01-10 16.66 20.05 16.54 19.02 16.8M
2022-01-07 16.41 18.12 16.19 16.71 5.3M
2022-01-06 15.92 16.83 15.77 16.39 3.6M
2022-01-05 16.19 16.20 15.55 15.92 1.8M
2022-01-04 16.24 16.31 15.78 16.22 3.3M