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
2023-12-29 18.88 19.33 18.88 19.19 2.7M
2023-12-28 18.54 19.10 18.31 18.95 3.3M
2023-12-27 18.69 18.82 18.21 18.71 3.4M
2023-12-26 18.55 19.38 18.33 19.05 5.6M
2023-12-25 18.35 18.56 18.28 18.46 1.6M
2023-12-22 18.72 18.84 18.35 18.48 2.2M
2023-12-21 18.80 18.87 18.21 18.69 3.0M
2023-12-20 19.30 19.47 18.81 18.90 2.3M
2023-12-19 19.55 19.74 18.93 19.10 3.6M
2023-12-18 19.75 20.11 19.43 19.56 4.0M
2023-12-15 19.70 20.00 19.56 19.73 3.7M
2023-12-14 19.70 20.08 19.20 19.87 4.9M
2023-12-13 19.56 19.95 19.42 19.67 3.6M
2023-12-12 19.38 19.61 18.98 19.56 3.7M
2023-12-11 18.79 19.30 18.57 19.18 3.4M
2023-12-08 19.56 19.60 18.72 18.79 4.6M
2023-12-07 19.56 19.75 19.39 19.50 2.7M
2023-12-06 19.91 19.95 19.50 19.66 3.7M
2023-12-05 19.96 20.50 19.81 19.82 4.5M
2023-12-04 19.89 20.39 19.75 20.09 4.4M
2023-12-01 19.17 19.99 19.13 19.96 6.6M
2023-11-30 20.00 20.22 18.91 19.26 7.7M
2023-11-29 20.83 20.98 20.08 20.30 7.1M
2023-11-28 21.21 21.45 20.70 20.95 6.9M
2023-11-27 21.87 22.13 21.16 21.41 10.8M
2023-11-24 21.95 23.33 21.79 22.49 16.2M
2023-11-23 21.02 22.36 20.51 21.78 17.9M
2023-11-22 21.32 24.40 21.01 23.38 26.5M
2023-11-21 20.55 22.22 20.55 20.84 18.2M
2023-11-20 19.98 20.05 19.76 19.96 3.2M
2023-11-17 19.80 19.91 19.64 19.88 3.5M
2023-11-16 19.91 20.05 19.81 19.89 3.2M
2023-11-15 20.22 20.41 19.95 19.98 4.7M
2023-11-14 19.99 20.34 19.89 20.30 6.0M
2023-11-13 19.56 20.34 19.52 20.24 7.5M
2023-11-10 19.74 19.88 19.51 19.64 4.2M
2023-11-09 20.11 20.43 19.71 19.81 7.7M
2023-11-08 20.79 20.85 20.28 20.34 7.7M
2023-11-07 20.43 20.71 20.27 20.57 8.5M
2023-11-06 20.10 20.64 20.02 20.56 9.1M
2023-11-03 19.62 20.75 19.60 20.36 9.1M
2023-11-02 19.89 20.63 19.82 20.17 9.1M
2023-11-01 19.92 20.45 19.75 19.97 8.2M
2023-10-31 19.90 20.55 19.84 20.16 11.3M
2023-10-30 21.30 21.50 20.20 20.33 18.6M
2023-10-27 22.66 24.10 21.50 22.70 24.4M
2023-10-26 24.00 26.56 23.49 24.88 31.6M
2023-10-25 22.92 22.92 22.33 22.92 13.9M
2023-10-24 19.54 19.80 18.86 19.10 8.6M
2023-10-23 18.73 18.89 18.03 18.88 5.0M
2023-10-20 18.00 19.20 17.94 18.84 7.8M
2023-10-19 17.76 18.39 17.57 18.15 3.3M
2023-10-18 18.15 18.23 17.70 17.75 2.5M
2023-10-17 18.55 18.65 18.19 18.25 2.4M
2023-10-16 18.15 18.82 17.87 18.68 4.4M
2023-10-13 18.39 18.80 18.09 18.15 2.9M
2023-10-12 18.04 18.83 18.00 18.50 5.1M
2023-10-11 18.76 19.32 18.14 18.22 6.4M
2023-10-10 18.05 18.22 17.61 17.90 3.0M
2023-10-09 18.67 18.71 17.93 18.04 3.5M
2023-09-28 18.30 19.20 18.24 18.67 5.1M
2023-09-27 17.47 18.91 17.37 18.39 8.0M
2023-09-26 17.51 17.85 17.45 17.49 2.5M
2023-09-25 17.28 17.82 17.18 17.62 4.1M
2023-09-22 16.84 17.59 16.80 17.35 4.6M
2023-09-21 16.80 16.95 16.61 16.83 1.7M
2023-09-20 16.90 17.18 16.61 16.80 2.4M
2023-09-19 17.22 17.24 16.84 16.86 2.2M
2023-09-18 16.90 17.45 16.84 17.21 2.9M
2023-09-15 17.30 17.43 16.86 16.97 2.8M
2023-09-14 17.97 17.99 17.16 17.25 4.2M
2023-09-13 17.72 18.15 17.72 17.97 4.7M
2023-09-12 17.62 17.85 17.62 17.73 3.0M
2023-09-11 18.02 18.44 17.51 17.80 7.5M
2023-09-08 19.47 19.90 18.59 18.80 8.9M
2023-09-07 18.80 18.85 18.10 18.10 4.1M
2023-09-06 18.47 18.88 18.32 18.85 3.9M
2023-09-05 19.48 19.49 18.43 18.66 6.4M
2023-09-04 19.51 20.19 19.31 19.57 6.1M
2023-09-01 20.46 20.58 19.38 19.74 7.5M
2023-08-31 21.31 21.34 20.11 20.29 7.8M
2023-08-30 21.55 21.82 21.14 21.28 11.2M
2023-08-29 20.80 22.90 20.46 22.35 16.3M
2023-08-28 20.70 21.15 19.90 20.95 13.6M
2023-08-25 19.29 20.45 19.18 19.76 8.1M
2023-08-24 19.10 19.88 19.10 19.39 6.1M
2023-08-23 20.33 20.33 19.66 19.85 8.4M
2023-08-22 19.80 20.15 19.45 19.89 6.9M
2023-08-21 18.83 19.87 18.83 19.80 7.9M
2023-08-18 19.30 19.59 19.03 19.09 7.3M
2023-08-17 18.60 19.41 18.24 19.33 8.0M
2023-08-16 18.49 18.98 17.86 18.82 8.0M
2023-08-15 19.32 19.32 18.35 18.42 8.6M
2023-08-14 19.39 19.79 18.68 19.37 10.9M
2023-08-11 21.41 22.01 20.19 20.19 13.1M
2023-08-10 20.90 21.60 20.59 21.22 17.2M
2023-08-09 20.26 23.38 20.11 21.60 23.2M
2023-08-08 19.31 19.71 19.18 19.48 5.0M
2023-08-07 20.10 20.17 19.19 19.30 7.4M
2023-08-04 19.75 20.72 19.38 20.09 10.7M
2023-08-03 19.49 20.21 18.92 19.69 10.3M
2023-08-02 20.99 21.58 19.55 19.68 13.2M
2023-08-01 22.00 22.28 21.07 21.33 14.6M
2023-07-31 20.80 23.15 20.57 22.75 19.9M
2023-07-28 20.41 23.49 20.41 21.81 18.0M
2023-07-27 21.54 22.38 20.31 20.35 14.9M
2023-07-26 21.10 23.65 20.94 22.55 20.0M
2023-07-25 19.95 22.32 19.86 21.52 17.3M
2023-07-24 19.99 21.30 19.50 20.60 14.6M
2023-07-21 18.70 20.48 18.68 20.00 12.1M
2023-07-20 19.45 19.69 18.75 19.01 7.2M
2023-07-19 19.15 20.18 18.84 19.71 9.7M
2023-07-18 18.87 19.40 18.55 19.23 7.0M
2023-07-17 18.53 19.53 18.06 19.10 7.5M
2023-07-14 18.70 18.81 18.08 18.46 5.8M
2023-07-13 19.21 19.49 18.59 18.86 6.0M
2023-07-12 19.60 19.80 18.88 18.96 8.2M
2023-07-11 20.00 20.23 19.48 19.99 10.0M
2023-07-10 19.17 21.36 18.79 20.37 15.3M
2023-07-07 18.94 19.88 18.91 19.19 10.8M
2023-07-06 18.97 19.12 18.64 18.80 8.4M
2023-07-05 18.22 19.50 17.96 19.28 13.4M
2023-07-04 18.02 18.23 17.85 18.15 3.6M
2023-07-03 18.00 18.47 17.99 18.15 4.3M
2023-06-30 18.51 18.51 17.92 18.09 5.2M
2023-06-29 18.19 18.80 18.11 18.38 7.2M
2023-06-28 17.69 18.90 17.57 18.40 9.4M
2023-06-27 17.69 17.80 17.36 17.72 4.0M
2023-06-26 17.18 18.15 17.10 17.89 5.6M
2023-06-21 18.01 18.10 17.38 17.41 4.0M
2023-06-20 18.38 18.38 17.94 18.08 5.1M
2023-06-19 18.00 18.50 17.91 18.37 6.2M
2023-06-16 17.74 18.30 17.74 18.13 7.8M
2023-06-15 17.79 17.87 17.33 17.82 6.0M
2023-06-14 18.01 18.08 17.56 17.60 6.4M
2023-06-13 17.86 18.18 17.86 18.14 5.3M
2023-06-12 18.50 18.71 17.80 18.04 7.4M
2023-06-09 19.20 19.58 18.37 18.71 10.6M
2023-06-08 18.60 20.66 18.23 19.60 15.2M
2023-06-07 18.60 19.60 18.48 18.68 10.0M
2023-06-06 18.40 19.98 18.20 19.10 16.2M
2023-06-05 18.02 18.35 17.80 18.29 7.4M
2023-06-02 17.87 18.18 17.78 18.01 8.1M
2023-06-01 18.50 18.52 17.83 17.88 11.8M
2023-05-31 19.56 19.56 18.54 18.63 16.5M
2023-05-30 19.81 21.40 19.81 20.56 20.2M
2023-05-29 22.00 24.89 21.10 21.97 28.5M
2023-05-26 21.00 21.00 21.00 21.00 7.6M
2023-05-25 17.40 18.15 17.33 17.50 7.0M
2023-05-24 17.50 18.50 17.11 17.57 9.1M
2023-05-23 17.77 17.83 17.09 17.55 5.9M
2023-05-22 16.25 17.44 16.20 17.36 7.4M
2023-05-19 16.41 16.47 15.79 16.35 2.3M
2023-05-18 16.06 16.25 15.81 16.17 1.0M
2023-05-17 15.99 16.19 15.73 16.14 0.9M
2023-05-16 16.18 16.20 15.78 15.91 0.7M
2023-05-15 16.38 16.46 15.90 16.16 1.1M
2023-05-12 16.12 16.47 16.10 16.27 1.0M
2023-05-11 16.24 16.40 16.00 16.35 1.3M
2023-05-10 16.19 16.44 16.14 16.23 1.3M
2023-05-09 16.46 16.50 16.15 16.15 1.6M
2023-05-08 16.53 16.60 16.17 16.47 2.1M
2023-05-05 15.97 16.91 15.94 16.39 3.0M
2023-05-04 15.61 16.17 15.44 15.97 1.5M
2023-04-28 15.15 15.72 15.13 15.63 1.2M
2023-04-27 15.16 15.41 15.07 15.22 0.9M
2023-04-26 14.89 15.20 14.79 15.08 0.9M
2023-04-25 15.24 15.29 14.60 14.93 2.0M
2023-04-24 15.73 15.74 15.07 15.11 2.3M
2023-04-21 15.65 16.12 15.50 15.73 2.7M
2023-04-20 15.42 15.65 15.08 15.65 1.4M
2023-04-19 15.40 15.70 15.32 15.43 1.3M
2023-04-18 16.10 16.15 15.42 15.43 2.8M
2023-04-17 16.30 16.34 15.96 16.10 1.9M
2023-04-14 16.13 16.59 15.94 16.43 3.2M
2023-04-13 15.82 17.20 15.73 16.55 4.6M
2023-04-12 15.66 15.87 15.53 15.86 0.7M
2023-04-11 15.55 15.76 15.41 15.59 0.9M
2023-04-10 15.85 15.99 15.53 15.63 1.0M
2023-04-07 15.74 16.08 15.58 15.97 1.4M
2023-04-06 15.80 15.83 15.61 15.70 1.0M
2023-04-04 15.89 15.99 15.73 15.74 1.4M
2023-04-03 15.71 16.00 15.71 16.00 1.1M
2023-03-31 15.90 15.95 15.63 15.78 1.1M
2023-03-30 16.00 16.04 15.80 15.83 0.9M
2023-03-29 16.10 16.30 15.83 15.88 1.2M
2023-03-28 16.51 16.65 16.19 16.21 1.1M
2023-03-27 16.50 16.63 16.37 16.60 1.1M
2023-03-24 16.76 16.88 16.45 16.50 1.3M
2023-03-23 16.79 16.89 16.64 16.77 1.2M
2023-03-22 16.57 17.25 16.52 16.90 1.5M
2023-03-21 16.45 16.62 16.35 16.62 0.9M
2023-03-20 16.85 16.93 16.37 16.45 1.4M
2023-03-17 16.78 16.98 16.67 16.83 1.2M
2023-03-16 17.11 17.11 16.63 16.63 1.6M
2023-03-15 16.99 17.31 16.88 17.11 1.6M
2023-03-14 17.46 17.46 16.78 16.92 2.1M
2023-03-13 17.35 17.65 17.10 17.31 2.3M
2023-03-10 17.96 17.96 17.25 17.26 3.6M
2023-03-09 17.63 18.21 17.40 17.96 5.4M
2023-03-08 17.38 17.69 17.30 17.55 2.0M
2023-03-07 17.70 18.17 17.38 17.42 4.4M
2023-03-06 17.57 18.35 17.52 17.98 8.2M
2023-03-03 16.93 17.20 16.77 17.10 2.7M
2023-03-02 16.83 16.97 16.69 16.76 2.0M
2023-03-01 16.31 16.90 16.21 16.79 2.4M
2023-02-28 15.95 16.32 15.84 16.30 1.1M
2023-02-27 16.20 16.20 15.79 15.81 1.0M
2023-02-24 16.31 16.36 16.11 16.20 0.5M
2023-02-23 16.12 16.38 16.12 16.29 0.7M
2023-02-22 16.06 16.23 16.05 16.20 0.6M
2023-02-21 16.25 16.32 16.02 16.18 0.8M
2023-02-20 16.08 16.24 15.83 16.08 0.6M
2023-02-17 16.27 16.32 15.89 15.93 1.2M
2023-02-16 16.65 16.86 16.00 16.20 1.9M
2023-02-15 16.53 16.79 16.40 16.73 1.8M
2023-02-14 16.39 16.99 16.39 16.55 2.8M
2023-02-13 16.00 16.48 15.96 16.39 2.0M
2023-02-10 15.94 16.17 15.91 16.00 0.9M
2023-02-09 15.92 15.98 15.81 15.90 0.9M
2023-02-08 16.10 16.15 15.83 15.83 0.9M
2023-02-07 15.99 16.10 15.92 16.05 1.0M
2023-02-06 15.90 16.12 15.71 15.99 1.0M
2023-02-03 16.00 16.28 15.75 15.92 1.1M
2023-02-02 15.82 16.19 15.75 16.06 1.8M
2023-02-01 15.66 15.85 15.65 15.79 1.3M
2023-01-31 15.45 15.72 15.43 15.66 0.8M
2023-01-30 15.49 15.65 15.44 15.56 1.1M
2023-01-20 15.26 15.44 15.15 15.43 0.9M
2023-01-19 15.08 15.26 14.88 15.21 0.7M
2023-01-18 14.86 15.04 14.86 14.99 0.7M
2023-01-17 15.06 15.06 14.82 14.86 0.5M
2023-01-16 14.81 15.06 14.81 14.96 0.5M
2023-01-13 14.91 15.03 14.77 14.81 0.4M
2023-01-12 14.98 15.03 14.81 14.91 0.5M
2023-01-11 15.17 15.18 14.87 14.88 0.9M
2023-01-10 15.39 15.39 15.05 15.08 0.9M
2023-01-09 15.24 15.35 15.14 15.23 0.6M
2023-01-06 15.20 15.32 15.14 15.25 0.7M
2023-01-05 15.19 15.39 15.12 15.24 0.8M
2023-01-04 15.14 15.42 15.06 15.27 1.0M
2023-01-03 14.82 15.20 14.76 15.16 1.2M