Shijihengtong Technology

301428
🏛️ china →
38.55
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
2023-12-29 37.61 38.97 37.55 38.65 1.8M
2023-12-28 36.95 37.87 36.06 37.61 1.8M
2023-12-27 36.70 37.32 36.68 37.01 1.2M
2023-12-26 38.00 38.15 36.43 36.71 1.7M
2023-12-25 38.60 39.40 37.81 38.00 1.7M
2023-12-22 40.76 40.97 38.50 38.60 3.2M
2023-12-21 40.80 41.38 39.98 40.87 2.5M
2023-12-20 41.65 42.40 41.02 41.02 2.2M
2023-12-19 41.08 41.97 40.71 41.65 2.1M
2023-12-18 41.49 42.79 40.83 40.87 2.8M
2023-12-15 42.00 42.28 40.78 41.32 2.3M
2023-12-14 42.63 43.20 41.70 41.87 3.0M
2023-12-13 43.70 44.12 42.50 42.79 3.9M
2023-12-12 43.00 44.49 42.48 43.75 6.3M
2023-12-11 40.28 43.75 40.28 43.13 6.7M
2023-12-08 40.70 41.28 39.90 40.61 2.9M
2023-12-07 39.32 41.18 39.22 40.83 3.2M
2023-12-06 40.66 40.66 38.91 39.70 3.0M
2023-12-05 41.09 42.39 39.70 39.76 3.2M
2023-12-04 40.60 42.68 40.43 41.55 4.2M
2023-12-01 38.97 41.14 38.70 40.80 4.4M
2023-11-30 40.19 40.74 38.53 39.00 4.1M
2023-11-29 41.88 42.05 40.39 40.58 5.5M
2023-11-28 44.80 44.89 42.12 42.32 6.7M
2023-11-27 43.49 46.24 43.09 45.28 7.6M
2023-11-24 44.45 44.98 42.42 44.10 8.2M
2023-11-23 44.11 45.00 42.11 43.64 9.7M
2023-11-22 43.86 49.60 43.25 46.35 14.2M
2023-11-21 41.61 43.56 41.28 43.18 10.1M
2023-11-20 41.55 42.09 40.74 41.76 6.5M
2023-11-17 44.00 44.98 41.47 41.99 8.6M
2023-11-16 39.99 45.13 39.95 43.44 10.8M
2023-11-15 40.38 40.98 39.86 39.91 2.2M
2023-11-14 40.47 40.88 40.06 40.86 2.5M
2023-11-13 38.85 40.10 38.70 40.05 1.9M
2023-11-10 39.59 39.64 38.76 38.82 1.2M
2023-11-09 39.64 40.43 39.31 39.65 1.7M
2023-11-08 39.77 40.05 39.26 39.65 1.8M
2023-11-07 39.08 39.95 38.80 39.78 2.1M
2023-11-06 38.02 39.15 38.02 39.12 1.5M
2023-11-03 37.37 38.15 37.30 37.94 1.1M
2023-11-02 37.88 38.42 37.22 37.24 1.0M
2023-11-01 38.16 38.58 37.75 37.87 0.9M
2023-10-31 38.92 39.33 38.00 38.20 1.4M
2023-10-30 37.90 38.99 37.72 38.92 1.5M
2023-10-27 38.00 38.43 37.55 38.24 1.3M
2023-10-26 37.98 38.56 37.70 38.38 1.3M
2023-10-25 37.07 38.50 36.66 38.25 1.6M
2023-10-24 35.99 37.56 35.30 37.04 1.2M
2023-10-23 36.56 36.56 35.26 35.67 1.1M
2023-10-20 37.39 37.97 36.66 36.84 1.1M
2023-10-19 37.65 38.59 37.29 37.39 1.3M
2023-10-18 38.84 38.84 36.94 37.80 1.6M
2023-10-17 38.34 39.49 38.33 38.95 2.0M
2023-10-16 38.95 39.38 37.50 38.27 1.3M
2023-10-13 39.36 39.59 38.70 38.94 1.5M
2023-10-12 40.05 40.26 39.41 39.59 1.3M
2023-10-11 40.01 40.57 39.20 40.06 1.7M
2023-10-10 39.60 40.58 39.58 40.19 2.5M
2023-10-09 39.50 39.68 38.71 39.50 2.0M
2023-09-28 39.69 40.13 39.15 39.87 2.4M
2023-09-27 38.88 40.38 38.09 39.49 3.0M
2023-09-26 38.34 39.21 37.99 38.62 1.6M
2023-09-25 38.70 39.16 38.13 38.33 1.6M
2023-09-22 37.81 39.28 37.62 39.08 1.9M
2023-09-21 38.48 38.70 37.75 37.80 1.2M
2023-09-20 38.29 39.21 38.29 38.33 1.5M
2023-09-19 39.57 39.57 38.22 38.36 1.6M
2023-09-18 39.22 39.88 38.82 39.57 1.4M
2023-09-15 40.28 40.61 39.10 39.23 2.0M
2023-09-14 40.77 41.48 40.13 40.60 1.8M
2023-09-13 41.74 41.74 40.00 40.71 2.2M
2023-09-12 42.05 42.75 41.51 41.88 2.3M
2023-09-11 42.26 43.24 41.70 42.27 2.9M
2023-09-08 41.90 43.11 40.82 42.80 3.6M
2023-09-07 42.05 43.90 42.05 42.39 3.8M
2023-09-06 43.02 43.20 41.72 42.29 3.4M
2023-09-05 44.53 44.96 43.00 43.35 4.7M
2023-09-04 44.07 46.37 43.23 45.30 5.5M
2023-09-01 44.31 47.82 43.38 44.89 6.8M
2023-08-31 43.42 45.35 43.02 44.33 5.0M
2023-08-30 43.04 44.80 42.29 44.32 6.7M
2023-08-29 39.19 43.65 39.06 43.02 8.4M
2023-08-28 45.35 45.99 39.00 39.48 8.2M
2023-08-25 44.24 46.38 41.67 41.67 8.8M
2023-08-24 47.18 51.50 46.43 46.43 9.4M
2023-08-23 49.26 50.70 47.00 47.29 10.9M
2023-08-22 48.20 53.00 47.33 50.95 13.4M
2023-08-21 44.71 46.82 43.80 45.13 6.7M
2023-08-18 46.50 47.44 44.35 45.23 8.7M
2023-08-17 45.30 50.66 44.20 47.63 12.8M
2023-08-16 44.32 47.60 43.93 46.69 11.1M
2023-08-15 45.01 46.06 43.77 44.25 7.1M
2023-08-14 42.20 46.25 41.20 45.66 10.4M
2023-08-11 46.00 46.50 42.80 42.81 9.8M
2023-08-10 47.00 49.25 45.58 47.00 12.7M
2023-08-09 49.13 53.57 49.13 50.03 15.1M
2023-08-08 50.10 54.20 47.63 48.45 17.9M
2023-08-07 38.80 46.80 38.62 46.80 11.1M
2023-08-04 37.26 41.38 37.15 39.00 7.4M
2023-08-03 36.60 37.99 35.89 37.74 4.5M
2023-08-02 35.81 36.99 35.79 36.96 2.2M
2023-08-01 36.37 36.55 35.48 36.09 1.8M
2023-07-31 36.14 37.36 35.90 36.50 1.7M
2023-07-28 35.21 36.90 34.93 36.27 2.6M
2023-07-27 37.20 38.00 35.82 35.87 2.9M
2023-07-26 37.87 37.98 36.42 36.55 2.6M
2023-07-25 37.86 38.30 37.18 37.86 2.6M
2023-07-24 36.96 38.38 35.81 37.70 3.4M
2023-07-21 41.00 41.25 37.62 37.71 5.9M
2023-07-20 38.88 41.90 38.24 40.79 8.0M
2023-07-19 37.92 39.60 37.92 39.30 4.1M
2023-07-18 38.00 39.46 37.01 38.29 3.9M
2023-07-17 39.30 40.57 37.80 38.17 4.1M
2023-07-14 36.72 39.88 36.60 39.18 6.3M
2023-07-13 35.55 36.88 35.55 36.84 2.9M
2023-07-12 35.70 36.50 35.45 35.60 2.5M
2023-07-11 35.77 36.15 35.51 35.96 1.6M
2023-07-10 35.55 36.22 35.41 35.71 1.7M
2023-07-07 36.41 36.45 35.06 35.21 2.3M
2023-07-06 36.84 36.92 36.19 36.70 3.3M
2023-07-05 36.30 37.37 35.90 37.35 4.7M
2023-07-04 35.80 36.25 35.52 35.84 1.9M
2023-07-03 35.59 36.22 34.77 35.82 2.0M
2023-06-30 35.08 35.68 35.06 35.60 1.5M
2023-06-29 34.47 35.68 34.42 35.15 2.1M
2023-06-28 35.79 35.89 33.76 34.60 2.7M
2023-06-27 35.30 36.28 35.11 36.06 2.1M
2023-06-26 35.28 36.15 35.00 35.37 2.4M
2023-06-21 38.06 38.16 35.39 35.39 4.5M
2023-06-20 40.87 40.87 38.02 38.21 6.2M
2023-06-19 40.50 41.24 40.00 41.00 3.6M
2023-06-16 40.01 40.94 39.30 40.75 3.7M
2023-06-15 41.60 41.98 40.32 40.45 3.9M
2023-06-14 42.00 42.29 40.61 40.97 4.6M
2023-06-13 41.63 43.59 41.10 42.38 5.3M
2023-06-12 42.00 42.75 41.40 42.13 3.9M
2023-06-09 40.52 42.56 40.00 42.29 6.3M
2023-06-08 41.35 42.17 40.22 40.27 4.5M
2023-06-07 41.40 42.40 40.44 41.80 4.2M
2023-06-06 42.39 42.94 40.72 41.77 6.1M
2023-06-05 40.55 43.60 40.11 43.29 8.7M
2023-06-02 41.70 41.77 40.40 40.60 5.6M
2023-06-01 40.40 42.26 40.10 41.88 6.6M
2023-05-31 40.00 41.82 39.16 41.08 6.7M
2023-05-30 40.58 41.20 39.79 40.50 5.5M
2023-05-29 40.52 41.86 39.67 40.60 6.8M
2023-05-26 43.15 43.95 41.10 41.15 10.7M
2023-05-25 47.40 54.48 44.50 45.80 14.3M
2023-05-24 43.26 48.90 43.22 48.90 13.7M
2023-05-23 41.46 45.67 40.40 44.91 13.4M
2023-05-22 45.30 48.50 43.40 43.91 13.8M
2023-05-19 42.00 50.00 40.37 46.40 16.6M