Shenzhen Xinhao Photoelectricity Technology

301051
🏛️ china →
22.68
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
2021-12-31 120.99 122.80 119.18 120.15 0.7M
2021-12-30 120.71 122.01 118.63 120.99 0.6M
2021-12-29 123.87 123.87 120.21 120.71 0.4M
2021-12-28 122.00 124.21 122.00 123.87 0.3M
2021-12-27 125.72 127.20 121.35 121.40 0.8M
2021-12-24 130.40 131.70 125.55 125.55 0.5M
2021-12-23 131.23 133.27 130.20 130.40 0.6M
2021-12-22 128.00 136.00 128.00 131.60 0.8M
2021-12-21 128.96 129.98 127.34 129.30 0.4M
2021-12-20 127.48 129.95 125.95 128.96 0.6M
2021-12-17 127.02 127.96 125.76 127.49 0.3M
2021-12-16 128.60 129.59 125.33 126.92 0.5M
2021-12-15 130.84 133.00 128.00 128.64 0.6M
2021-12-14 134.04 134.93 130.00 130.78 0.7M
2021-12-13 128.75 137.97 128.75 134.99 0.9M
2021-12-10 127.99 133.04 127.30 129.87 0.5M
2021-12-09 134.00 134.00 128.61 129.23 0.7M
2021-12-08 135.00 135.00 131.02 133.18 0.7M
2021-12-07 127.10 133.44 127.10 132.95 1.5M
2021-12-06 125.00 127.50 121.00 126.80 0.9M
2021-12-03 129.07 129.07 124.42 125.88 0.9M
2021-12-02 121.35 129.12 121.10 129.12 2.0M
2021-12-01 117.50 121.39 116.01 121.35 1.1M
2021-11-30 117.85 120.00 115.58 117.36 0.6M
2021-11-29 120.00 121.35 117.05 117.85 0.9M
2021-11-26 123.09 124.12 121.00 121.40 0.6M
2021-11-25 125.20 125.93 123.15 123.40 0.7M
2021-11-24 125.01 127.34 123.30 125.90 1.0M
2021-11-23 127.20 127.34 124.01 125.40 0.9M
2021-11-22 130.00 130.87 126.58 127.00 1.0M
2021-11-19 129.65 130.70 128.05 129.94 0.8M
2021-11-18 130.18 131.40 128.52 129.65 1.0M
2021-11-17 138.29 139.00 128.89 130.00 2.0M
2021-11-16 142.00 142.00 136.41 136.66 1.7M
2021-11-15 147.02 148.80 142.50 143.00 1.0M
2021-11-12 144.97 147.50 142.21 144.08 0.9M
2021-11-11 146.71 152.00 141.58 144.97 1.6M
2021-11-10 144.98 144.98 138.56 142.50 1.0M
2021-11-09 145.06 147.67 141.58 145.25 1.0M
2021-11-08 147.00 148.38 141.18 145.01 1.2M
2021-11-05 153.09 163.00 145.73 148.38 1.9M
2021-11-04 137.31 155.26 137.26 153.10 2.0M
2021-11-03 142.25 143.47 135.25 138.50 1.1M
2021-11-02 135.31 144.98 135.31 142.99 2.0M
2021-11-01 133.06 137.12 131.51 135.28 1.0M
2021-10-29 137.31 140.60 135.00 138.00 1.2M
2021-10-28 136.88 144.00 135.00 137.16 1.9M
2021-10-27 131.28 146.33 131.28 144.31 3.5M
2021-10-26 120.49 136.88 119.50 131.93 2.5M
2021-10-25 119.62 123.50 118.20 121.86 1.6M
2021-10-22 113.50 119.99 113.50 118.99 1.9M
2021-10-21 112.49 115.73 112.49 113.95 1.3M
2021-10-20 111.00 118.11 109.31 113.96 2.0M
2021-10-19 104.14 115.98 103.58 114.00 2.0M
2021-10-18 101.30 106.88 101.30 105.62 0.7M
2021-10-15 103.44 103.93 102.42 102.64 0.3M
2021-10-14 104.28 105.00 102.89 103.22 0.3M
2021-10-13 102.49 104.09 101.81 104.07 0.4M
2021-10-12 104.36 104.36 101.40 102.07 0.6M
2021-10-11 105.00 105.55 103.11 104.39 0.4M
2021-10-08 105.88 106.73 104.08 104.18 0.4M
2021-09-30 104.00 105.68 104.00 104.57 0.3M
2021-09-29 106.05 108.00 103.95 103.95 0.6M
2021-09-28 105.97 108.74 103.90 107.15 0.6M
2021-09-27 112.09 113.00 108.18 108.18 0.8M
2021-09-24 113.11 116.00 111.11 112.09 0.8M
2021-09-23 119.00 119.00 114.00 114.06 0.9M
2021-09-22 113.05 118.76 111.90 116.69 1.2M
2021-09-17 111.21 114.16 107.36 113.87 1.3M
2021-09-16 115.51 118.98 110.00 111.71 2.1M
2021-09-15 113.99 122.00 113.99 117.57 1.9M
2021-09-14 120.00 120.35 114.51 115.30 1.9M
2021-09-13 111.00 121.59 110.00 119.73 3.0M
2021-09-10 103.60 112.80 103.50 110.69 3.2M
2021-09-09 103.20 105.85 102.50 104.27 1.6M
2021-09-08 103.48 105.77 102.88 104.26 1.6M
2021-09-07 103.74 104.43 103.00 103.25 1.5M
2021-09-06 103.16 105.50 101.18 104.77 2.0M
2021-09-03 104.61 108.19 103.28 103.37 2.1M
2021-09-02 108.98 108.98 103.00 105.71 3.2M
2021-09-01 110.00 113.00 108.13 109.00 2.6M
2021-08-31 112.73 113.80 107.20 108.10 3.7M
2021-08-30 126.70 126.70 116.16 116.22 5.5M
2021-08-27 140.00 181.00 137.01 137.03 9.0M