Sichuan Chem A

000155
🏛️ china →
10.49
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 25.12 26.80 25.12 26.53 58.7M
2021-12-30 26.70 26.93 25.33 25.52 56.1M
2021-12-29 25.08 26.66 24.96 26.20 67.8M
2021-12-28 23.74 25.29 23.74 25.20 47.4M
2021-12-27 24.10 24.48 23.20 23.74 30.3M
2021-12-24 25.15 25.28 24.00 24.06 34.6M
2021-12-23 25.53 25.63 24.85 25.15 23.4M
2021-12-22 25.61 25.79 25.06 25.49 21.4M
2021-12-21 25.36 25.74 24.86 25.47 25.6M
2021-12-20 26.28 26.73 25.14 25.35 37.6M
2021-12-17 26.50 27.25 26.23 26.28 39.0M
2021-12-16 26.50 26.63 25.87 26.27 30.8M
2021-12-15 26.65 27.13 26.25 26.48 30.1M
2021-12-14 27.20 27.65 26.30 26.81 44.0M
2021-12-13 27.72 28.57 27.44 27.50 47.8M
2021-12-10 26.06 27.68 25.80 27.42 58.1M
2021-12-09 26.35 26.58 25.97 26.41 33.2M
2021-12-08 26.40 26.75 26.07 26.50 37.6M
2021-12-07 27.90 27.98 25.77 26.24 59.9M
2021-12-06 29.00 29.20 27.66 27.70 59.1M
2021-12-03 29.59 30.09 28.69 29.11 53.4M
2021-12-02 29.60 29.86 29.05 29.64 48.3M
2021-12-01 29.90 29.96 28.66 29.60 59.2M
2021-11-30 30.30 30.30 29.03 29.80 70.2M
2021-11-29 27.70 30.00 27.49 29.99 97.5M
2021-11-26 28.00 29.63 27.80 28.28 87.3M
2021-11-25 27.10 28.28 26.89 27.98 56.7M
2021-11-24 27.17 27.82 26.88 27.11 40.9M
2021-11-23 27.86 28.20 27.23 27.46 55.9M
2021-11-22 27.20 28.43 27.10 27.85 73.4M
2021-11-19 27.85 28.09 26.56 27.38 105.0M
2021-11-18 25.46 28.02 25.00 28.02 130.7M
2021-11-17 24.75 26.17 24.50 25.47 64.5M
2021-11-16 25.58 25.78 24.20 24.25 44.7M
2021-11-15 25.50 25.98 24.72 25.79 47.5M
2021-11-12 26.30 26.30 25.50 25.60 34.2M
2021-11-11 26.43 26.45 25.63 25.90 37.2M
2021-11-10 27.07 27.40 25.67 26.26 57.2M
2021-11-09 27.98 28.41 27.28 27.72 60.4M
2021-11-08 25.51 27.98 25.44 27.58 75.3M
2021-11-05 27.35 27.99 25.78 26.14 67.1M
2021-11-04 26.72 27.50 26.12 27.10 63.8M
2021-11-03 26.93 27.02 26.03 26.70 43.9M
2021-11-02 27.70 28.41 26.38 26.90 61.0M
2021-11-01 28.86 28.97 27.36 27.58 58.3M
2021-10-29 28.51 29.90 28.26 28.47 75.1M
2021-10-28 29.64 29.95 27.39 27.48 90.3M
2021-10-27 30.09 30.70 29.51 30.24 65.4M
2021-10-26 30.58 32.20 30.01 30.10 93.0M
2021-10-25 31.11 31.59 30.21 31.05 69.9M
2021-10-22 32.03 32.32 30.18 30.47 91.7M
2021-10-21 31.40 32.37 30.40 31.69 119.6M
2021-10-20 27.41 30.15 27.01 30.15 37.6M
2021-10-19 26.00 27.52 25.84 27.41 75.7M
2021-10-18 24.84 26.64 24.78 26.22 74.8M
2021-10-15 24.76 25.40 23.80 24.86 58.7M
2021-10-14 24.50 25.30 24.12 24.76 43.4M
2021-10-13 25.23 25.67 24.55 25.24 44.4M
2021-10-12 26.13 26.62 24.35 24.95 62.5M
2021-10-11 27.01 27.09 25.00 26.19 56.1M
2021-10-08 29.54 29.80 26.20 27.00 77.6M
2021-09-30 27.51 29.32 27.51 28.75 84.1M
2021-09-29 28.60 29.30 26.73 26.85 94.4M
2021-09-28 29.59 30.65 28.80 29.00 89.1M
2021-09-27 36.00 36.10 31.82 31.82 67.1M
2021-09-24 36.01 37.39 34.06 35.35 94.4M
2021-09-23 36.84 39.26 35.89 36.99 117.3M
2021-09-22 37.65 37.65 35.49 36.30 103.5M
2021-09-17 34.10 37.33 32.68 37.33 123.1M
2021-09-16 35.31 35.89 32.71 33.94 98.8M
2021-09-15 36.97 37.12 35.08 36.25 81.1M
2021-09-14 36.11 38.59 35.10 36.00 107.4M
2021-09-13 35.08 37.50 33.50 37.41 119.2M
2021-09-10 32.30 35.29 31.48 34.50 107.8M
2021-09-09 31.41 33.21 31.03 32.77 87.7M
2021-09-08 29.36 31.93 29.06 31.57 106.1M
2021-09-07 29.19 30.60 28.50 29.60 98.2M
2021-09-06 29.50 30.29 27.58 29.07 110.7M
2021-09-03 33.09 34.43 30.40 30.59 110.2M
2021-09-02 32.75 35.30 32.71 33.78 86.9M
2021-09-01 34.62 35.99 31.20 32.72 108.5M
2021-08-31 32.99 35.00 32.73 34.65 99.7M
2021-08-30 33.61 36.48 32.28 32.99 153.6M
2021-08-27 31.86 34.86 30.58 34.46 118.2M
2021-08-26 32.13 32.50 30.66 31.69 98.3M
2021-08-25 30.88 33.99 30.31 33.40 131.1M
2021-08-24 30.12 32.43 30.12 30.90 105.4M
2021-08-23 30.00 30.99 28.67 30.08 146.4M
2021-08-20 25.63 28.47 25.50 28.47 147.7M
2021-08-19 23.78 26.57 23.56 25.88 138.4M
2021-08-18 23.92 24.85 23.20 24.15 72.9M
2021-08-17 24.46 25.23 23.42 23.90 89.2M
2021-08-16 27.02 27.17 24.78 24.94 129.0M
2021-08-13 24.60 28.13 24.50 27.50 159.9M
2021-08-12 25.52 26.36 24.45 25.57 90.1M
2021-08-11 24.33 26.86 24.18 26.17 129.9M
2021-08-10 23.62 25.46 22.59 24.93 131.7M
2021-08-09 25.30 25.47 22.90 24.03 124.4M
2021-08-06 25.40 26.20 24.59 25.41 127.2M
2021-08-05 22.57 24.20 21.88 24.20 162.2M
2021-08-04 19.92 22.00 19.78 22.00 117.8M
2021-08-03 20.42 21.56 19.58 20.00 91.0M
2021-08-02 21.40 22.20 19.95 20.80 128.8M
2021-07-30 20.33 21.30 19.80 20.89 132.3M
2021-07-29 19.49 20.34 19.02 19.58 111.4M
2021-07-28 18.40 19.50 17.64 18.75 105.6M
2021-07-27 21.52 22.60 19.59 19.59 158.5M
2021-07-26 21.45 22.10 20.17 21.77 124.2M
2021-07-23 20.55 22.24 20.11 21.16 137.6M
2021-07-22 20.81 21.40 20.35 21.02 162.1M
2021-07-21 19.65 20.69 19.26 20.35 199.6M
2021-07-20 17.09 19.02 17.01 19.02 193.6M
2021-07-19 17.81 18.88 17.00 17.29 138.8M
2021-07-16 17.70 19.55 17.53 18.21 143.7M
2021-07-15 17.03 18.20 16.58 17.87 142.3M
2021-07-14 18.80 18.82 17.04 17.46 182.8M
2021-07-13 16.93 18.93 16.70 18.93 201.9M
2021-07-12 16.20 17.52 16.19 17.21 183.0M
2021-07-09 14.86 16.28 14.73 15.93 138.6M
2021-07-08 15.16 15.72 15.00 15.19 91.8M
2021-07-07 14.05 15.75 13.72 15.14 113.9M
2021-07-06 15.01 15.06 13.95 14.36 100.0M
2021-07-05 14.47 15.41 14.22 15.15 107.4M
2021-07-02 13.28 14.30 13.11 14.08 85.9M
2021-07-01 13.80 13.90 13.13 13.29 46.7M
2021-06-30 13.48 13.95 13.39 13.81 46.9M
2021-06-29 13.57 14.02 13.32 13.65 51.8M
2021-06-28 13.25 13.61 13.11 13.47 31.1M
2021-06-25 13.15 13.34 13.05 13.19 26.9M
2021-06-24 13.51 13.69 13.16 13.16 38.0M
2021-06-23 13.15 13.85 13.00 13.59 60.7M
2021-06-22 13.35 13.36 12.91 13.18 34.6M
2021-06-21 12.83 13.44 12.74 13.07 42.8M
2021-06-18 12.50 13.17 12.38 12.99 52.9M
2021-06-17 12.48 12.81 12.42 12.62 38.2M
2021-06-16 13.12 13.38 12.25 12.38 54.9M
2021-06-15 13.97 14.12 13.19 13.28 52.5M
2021-06-11 13.88 14.09 13.45 14.03 53.7M
2021-06-10 13.91 14.35 13.75 14.00 63.3M
2021-06-09 13.79 13.94 13.41 13.86 44.6M
2021-06-08 14.14 14.62 13.56 13.78 62.8M
2021-06-07 14.48 14.75 14.17 14.31 54.7M
2021-06-04 13.91 14.80 13.82 14.47 75.6M
2021-06-03 14.19 14.50 13.78 14.15 60.8M
2021-06-02 14.85 15.35 14.28 14.42 71.1M
2021-06-01 15.40 15.46 14.62 14.97 79.9M
2021-05-31 15.10 15.83 15.00 15.71 87.1M
2021-05-28 14.82 15.55 14.82 15.14 79.4M
2021-05-27 15.06 15.26 14.71 14.82 63.9M
2021-05-26 15.09 15.47 15.01 15.16 56.6M
2021-05-25 15.75 15.87 14.83 15.19 99.7M
2021-05-24 16.00 16.59 15.63 15.91 67.6M
2021-05-21 15.81 16.50 15.36 16.28 94.0M
2021-05-20 15.98 16.35 15.59 15.95 86.7M
2021-05-19 15.20 17.00 15.05 16.30 136.6M
2021-05-18 14.80 15.71 14.80 15.55 116.5M
2021-05-17 15.04 15.86 14.65 14.75 117.3M
2021-05-14 14.42 15.49 14.06 15.21 119.4M
2021-05-13 14.09 14.86 13.85 14.44 86.4M
2021-05-12 14.51 14.98 14.00 14.69 96.8M
2021-05-11 14.93 14.93 13.85 14.26 142.8M
2021-05-10 14.00 15.52 13.96 15.39 154.9M
2021-05-07 14.20 14.81 13.95 14.11 149.8M
2021-05-06 13.19 14.38 12.83 14.38 184.2M
2021-04-30 12.24 13.45 12.01 13.07 129.3M
2021-04-29 12.19 12.67 11.85 12.33 90.9M
2021-04-28 12.10 12.65 11.84 12.20 74.0M
2021-04-27 12.47 12.51 11.67 12.02 80.6M
2021-04-26 12.63 13.05 12.31 12.50 88.9M
2021-04-23 12.33 13.15 12.33 12.82 112.3M
2021-04-22 12.51 13.47 12.33 12.66 132.5M
2021-04-21 11.99 12.68 11.78 12.37 109.6M
2021-04-20 11.30 12.35 11.12 12.03 116.9M
2021-04-19 10.60 11.58 10.51 11.42 92.9M
2021-04-16 10.50 10.65 10.36 10.56 29.0M
2021-04-15 10.85 10.85 10.37 10.50 45.9M
2021-04-14 10.50 11.05 10.37 10.96 60.0M
2021-04-13 10.73 10.90 10.33 10.40 38.9M
2021-04-12 11.29 11.38 10.67 10.84 53.7M
2021-04-09 11.43 11.95 11.20 11.47 54.3M
2021-04-08 11.51 11.69 11.21 11.33 44.9M
2021-04-07 11.90 12.03 11.57 11.68 42.5M
2021-04-06 11.94 12.29 11.82 11.88 41.4M
2021-04-02 12.14 12.17 11.63 11.94 51.5M
2021-04-01 12.34 12.57 11.90 12.20 66.6M
2021-03-31 12.16 12.88 12.07 12.34 88.9M
2021-03-30 11.83 12.61 11.51 12.36 100.5M
2021-03-29 11.71 12.10 11.61 11.78 76.2M
2021-03-26 11.15 11.91 11.01 11.76 93.0M
2021-03-25 11.50 11.50 10.98 11.07 50.2M
2021-03-24 11.27 11.76 11.24 11.52 53.7M
2021-03-23 12.10 12.10 11.31 11.48 75.5M
2021-03-22 11.53 12.58 11.36 12.16 97.6M
2021-03-19 11.35 11.63 11.16 11.50 56.0M
2021-03-18 11.61 12.13 11.51 11.78 74.7M
2021-03-17 11.30 11.88 11.15 11.63 80.5M
2021-03-16 11.50 11.63 11.00 11.24 63.5M
2021-03-15 11.47 12.20 11.38 11.65 95.3M
2021-03-12 11.56 11.66 11.06 11.33 62.0M
2021-03-11 11.00 11.68 10.91 11.50 66.0M
2021-03-10 11.66 11.79 11.15 11.31 60.0M
2021-03-09 11.95 11.98 10.64 11.30 80.2M
2021-03-08 11.90 12.33 11.70 11.82 68.8M
2021-03-05 11.78 12.49 11.62 12.08 74.4M
2021-03-04 12.10 12.40 11.84 11.97 94.0M
2021-03-03 11.71 12.89 11.55 12.72 138.8M
2021-03-02 12.20 12.20 11.55 11.72 63.5M
2021-03-01 12.01 12.30 11.85 12.21 59.2M
2021-02-26 11.78 12.15 11.68 11.81 69.3M
2021-02-25 12.80 12.87 12.25 12.30 73.8M
2021-02-24 13.30 13.46 12.30 12.60 111.1M
2021-02-23 14.00 14.06 13.26 13.50 133.4M
2021-02-22 14.52 15.60 14.30 14.72 155.6M
2021-02-19 14.90 14.96 13.95 14.41 139.0M
2021-02-18 15.78 15.96 14.33 15.50 161.7M
2021-02-10 15.40 15.48 14.33 15.10 152.2M
2021-02-09 14.06 15.52 13.68 15.52 171.0M
2021-02-08 14.11 14.48 13.54 14.11 120.4M
2021-02-05 15.65 15.65 14.04 14.04 140.2M
2021-02-04 16.25 16.80 14.88 15.60 169.5M
2021-02-03 16.11 17.19 15.71 16.51 206.3M
2021-02-02 14.31 15.86 14.20 15.86 185.0M
2021-02-01 15.56 15.71 14.25 14.42 147.4M
2021-01-29 15.61 16.17 14.15 15.63 189.3M
2021-01-28 16.01 16.78 15.12 15.12 185.4M
2021-01-27 16.82 17.48 15.87 16.80 184.7M
2021-01-26 15.63 17.53 15.10 17.13 204.1M
2021-01-25 15.50 16.79 15.20 15.94 231.8M
2021-01-22 13.82 15.42 13.82 15.42 178.5M
2021-01-21 13.70 15.30 13.35 14.02 203.6M
2021-01-20 12.66 14.12 12.41 14.12 201.6M
2021-01-19 13.50 14.05 12.41 12.84 228.3M
2021-01-18 12.44 12.77 12.18 12.77 89.9M
2021-01-15 10.12 11.61 9.91 11.61 173.2M
2021-01-14 10.22 11.28 10.22 10.55 203.9M
2021-01-13 10.09 10.52 9.96 10.25 189.0M
2021-01-12 8.91 9.56 8.91 9.56 104.3M
2021-01-11 9.80 9.94 8.69 8.69 126.5M
2021-01-08 9.91 9.95 9.04 9.65 121.4M
2021-01-07 9.77 10.42 9.43 10.04 158.6M
2021-01-06 10.37 10.37 9.01 9.53 187.7M
2021-01-05 8.70 9.43 8.66 9.43 133.2M
2021-01-04 8.56 8.78 8.25 8.57 128.5M