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
2022-12-30 18.01 18.19 17.83 17.84 5.8M
2022-12-29 18.03 18.19 17.80 17.87 7.5M
2022-12-28 18.23 18.59 17.92 18.10 10.4M
2022-12-27 18.30 18.39 18.19 18.24 6.1M
2022-12-26 18.08 18.31 18.04 18.29 6.7M
2022-12-23 17.90 18.20 17.83 18.08 6.4M
2022-12-22 18.64 18.65 17.90 18.00 10.6M
2022-12-21 18.61 18.89 18.45 18.51 7.1M
2022-12-20 18.50 18.80 18.33 18.75 7.6M
2022-12-19 18.85 19.39 18.50 18.66 16.2M
2022-12-16 19.07 19.18 18.67 18.93 9.9M
2022-12-15 18.99 19.20 18.66 19.18 12.1M
2022-12-14 19.05 19.37 18.95 19.02 9.1M
2022-12-13 19.04 19.24 18.98 19.02 10.0M
2022-12-12 19.64 19.65 18.86 19.02 25.2M
2022-12-09 19.95 20.19 19.48 19.88 28.3M
2022-12-08 20.10 20.29 19.62 19.95 15.1M
2022-12-07 20.30 20.65 20.11 20.19 14.1M
2022-12-06 20.64 20.74 20.15 20.39 16.9M
2022-12-05 20.71 20.89 20.50 20.67 13.3M
2022-12-02 20.56 20.93 20.55 20.78 12.4M
2022-12-01 20.77 20.84 20.58 20.66 12.0M
2022-11-30 20.35 20.86 20.12 20.82 21.1M
2022-11-29 20.35 20.48 20.08 20.39 14.4M
2022-11-28 19.85 20.39 19.75 20.35 12.1M
2022-11-25 20.71 20.78 20.30 20.32 10.9M
2022-11-24 20.69 21.23 20.51 20.81 19.8M
2022-11-23 20.39 20.81 20.28 20.65 16.0M
2022-11-22 20.70 20.78 20.24 20.37 12.9M
2022-11-21 20.37 20.82 20.26 20.65 13.3M
2022-11-18 20.87 20.99 20.33 20.58 14.9M
2022-11-17 20.90 21.08 20.59 20.81 16.4M
2022-11-16 21.23 21.43 20.79 20.87 17.7M
2022-11-15 21.18 21.39 20.85 21.31 22.2M
2022-11-14 21.75 22.19 20.80 21.18 34.4M
2022-11-11 23.50 23.55 22.00 22.08 29.8M
2022-11-10 22.92 23.10 22.40 22.56 25.6M
2022-11-09 23.25 23.59 23.01 23.20 26.3M
2022-11-08 22.90 23.49 22.71 23.00 27.1M
2022-11-07 23.30 23.40 22.80 22.95 49.3M
2022-11-04 21.57 23.29 21.39 23.05 65.4M
2022-11-03 19.99 21.66 19.85 21.17 39.4M
2022-11-02 19.60 20.11 19.53 19.99 17.5M
2022-11-01 18.96 20.03 18.88 19.79 23.5M
2022-10-31 18.50 19.09 18.35 18.83 12.1M
2022-10-28 19.00 19.27 18.45 18.63 14.5M
2022-10-27 18.78 20.19 18.78 19.30 25.3M
2022-10-26 18.36 18.85 18.29 18.75 16.2M
2022-10-25 18.10 18.25 17.50 18.21 11.8M
2022-10-24 18.57 19.07 18.06 18.10 14.6M
2022-10-21 18.69 18.97 18.39 18.45 10.1M
2022-10-20 18.90 19.01 18.30 18.59 11.7M
2022-10-19 19.03 19.56 18.96 19.01 12.4M
2022-10-18 19.50 19.58 18.96 19.04 11.7M
2022-10-17 18.99 19.29 18.92 19.23 10.6M
2022-10-14 18.68 19.35 18.65 19.15 18.6M
2022-10-13 18.40 18.72 18.30 18.46 12.2M
2022-10-12 18.60 18.70 17.61 18.70 18.5M
2022-10-11 18.12 18.62 18.12 18.49 10.3M
2022-10-10 18.82 18.99 18.02 18.13 11.4M
2022-09-30 18.65 19.14 18.61 18.83 13.0M
2022-09-29 18.92 19.26 18.66 18.77 14.7M
2022-09-28 19.93 19.98 18.64 18.70 19.6M
2022-09-27 20.03 20.24 19.50 19.95 16.9M
2022-09-26 20.16 20.68 20.00 20.02 17.7M
2022-09-23 20.86 20.99 20.11 20.32 18.3M
2022-09-22 20.88 21.18 20.68 20.91 21.3M
2022-09-21 20.38 21.68 20.01 21.07 43.1M
2022-09-20 19.77 20.76 19.51 20.76 17.4M
2022-09-19 18.83 19.14 18.55 18.87 9.9M
2022-09-16 19.47 19.47 18.62 18.74 16.9M
2022-09-15 20.50 20.76 19.62 19.66 18.7M
2022-09-14 20.12 20.60 20.00 20.20 13.2M
2022-09-13 20.52 20.86 20.28 20.55 15.8M
2022-09-09 19.78 20.74 19.63 20.37 21.7M
2022-09-08 20.02 20.11 19.55 19.63 12.4M
2022-09-07 20.19 20.23 19.90 20.01 16.3M
2022-09-06 19.47 20.48 19.43 20.20 21.2M
2022-09-05 19.54 19.62 19.16 19.38 11.3M
2022-09-02 19.70 19.88 19.40 19.56 11.5M
2022-09-01 20.34 20.55 19.50 19.61 19.0M
2022-08-31 21.15 21.35 20.17 20.35 22.1M
2022-08-30 21.37 21.51 21.05 21.16 14.4M
2022-08-29 21.45 21.54 21.02 21.42 17.9M
2022-08-26 21.27 22.65 21.12 21.83 29.4M
2022-08-25 21.78 21.98 20.89 21.20 21.1M
2022-08-24 22.70 22.90 21.70 21.78 23.3M
2022-08-23 22.80 23.20 22.53 22.55 23.9M
2022-08-22 22.45 23.12 21.57 23.09 40.9M
2022-08-19 21.90 22.78 21.56 22.50 31.3M
2022-08-18 22.31 22.50 22.00 22.10 18.9M
2022-08-17 22.35 22.50 21.86 22.20 28.6M
2022-08-16 23.00 23.24 22.43 22.62 29.8M
2022-08-15 21.87 22.75 21.81 22.70 38.3M
2022-08-12 21.40 22.04 21.35 21.80 18.2M
2022-08-11 21.63 21.68 21.21 21.66 18.5M
2022-08-10 21.80 22.09 21.41 21.47 22.2M
2022-08-09 21.97 22.20 21.75 21.84 26.5M
2022-08-08 21.40 22.10 21.30 21.97 33.3M
2022-08-05 21.30 21.56 20.62 21.47 34.4M
2022-08-04 21.00 21.66 20.85 21.26 27.4M
2022-08-03 21.52 22.44 20.79 20.82 39.2M
2022-08-02 22.70 22.93 21.33 21.53 41.5M
2022-08-01 23.22 23.31 22.12 22.97 39.4M
2022-07-29 23.66 23.84 23.28 23.42 23.1M
2022-07-28 24.20 24.39 23.58 23.65 31.9M
2022-07-27 24.91 24.98 24.09 24.20 39.8M
2022-07-26 24.50 25.59 24.32 25.12 40.7M
2022-07-25 24.58 25.99 24.42 24.64 41.3M
2022-07-22 25.00 25.27 24.30 24.74 35.0M
2022-07-21 24.73 25.44 24.16 24.98 51.7M
2022-07-20 24.77 25.45 24.63 24.91 41.3M
2022-07-19 24.85 25.49 24.44 24.50 64.0M
2022-07-18 23.50 25.00 23.30 24.74 80.9M
2022-07-15 23.45 24.09 23.27 23.71 75.6M
2022-07-14 21.40 23.57 21.22 23.57 86.4M
2022-07-13 21.15 21.72 20.67 21.43 27.4M
2022-07-12 21.61 22.15 21.12 21.33 27.6M
2022-07-11 23.01 23.35 21.63 21.86 43.6M
2022-07-08 24.26 24.46 23.35 23.47 36.2M
2022-07-07 23.40 24.15 22.90 24.00 42.3M
2022-07-06 23.94 24.04 23.16 23.45 35.8M
2022-07-05 24.19 24.59 23.60 24.11 50.3M
2022-07-04 23.18 24.35 23.02 24.16 72.6M
2022-07-01 22.11 23.50 21.80 23.19 55.4M
2022-06-30 21.69 22.35 21.69 22.15 25.9M
2022-06-29 22.90 22.98 21.55 21.69 39.1M
2022-06-28 23.10 23.19 22.69 22.99 36.3M
2022-06-27 22.30 23.78 22.13 23.09 58.7M
2022-06-24 22.39 22.54 21.94 22.22 32.0M
2022-06-23 22.09 22.36 21.50 22.29 40.2M
2022-06-22 21.75 22.27 21.41 21.45 27.3M
2022-06-21 22.55 22.68 21.65 21.88 36.4M
2022-06-20 23.08 23.35 22.66 22.77 43.9M
2022-06-17 21.70 23.32 21.42 22.98 53.9M
2022-06-16 22.65 23.05 22.08 22.13 44.6M
2022-06-15 23.00 23.82 22.80 22.98 52.5M
2022-06-14 23.00 24.00 22.60 23.13 65.4M
2022-06-13 21.45 22.48 21.32 22.37 44.2M
2022-06-10 21.33 21.97 21.12 21.77 34.0M
2022-06-09 22.04 22.49 21.56 21.90 40.9M
2022-06-08 21.70 22.89 21.64 22.33 68.8M
2022-06-07 21.70 21.99 21.08 21.43 46.4M
2022-06-06 20.05 22.19 20.05 21.79 67.3M
2022-06-02 19.21 20.88 19.15 20.39 62.4M
2022-06-01 19.62 19.80 19.13 19.36 53.9M
2022-05-31 20.90 21.77 19.81 20.20 95.0M
2022-05-30 19.70 19.79 19.02 19.79 32.2M
2022-05-13 17.70 18.14 17.44 17.99 30.6M
2022-05-12 17.49 18.20 17.40 17.70 35.2M
2022-05-11 17.45 18.30 17.36 17.51 46.7M
2022-05-10 16.50 17.77 16.40 17.58 36.7M
2022-05-09 16.66 16.94 16.61 16.82 19.5M
2022-05-06 16.14 16.86 16.05 16.80 24.9M
2022-05-05 16.71 17.12 16.58 16.80 32.8M
2022-04-29 15.95 17.10 15.66 16.75 50.3M
2022-04-28 15.38 16.64 15.31 15.98 54.9M
2022-04-27 13.96 15.63 13.79 15.63 51.6M
2022-04-26 15.50 15.55 14.19 14.21 43.8M
2022-04-25 15.08 15.30 14.59 15.08 41.0M
2022-04-22 15.40 15.80 15.10 15.33 22.5M
2022-04-21 16.58 16.73 15.46 15.63 27.9M
2022-04-20 17.21 17.30 16.50 16.56 17.5M
2022-04-19 17.50 17.69 16.94 17.20 15.6M
2022-04-18 17.25 17.45 16.69 17.40 13.4M
2022-04-15 17.88 17.88 17.26 17.38 14.7M
2022-04-14 17.88 18.21 17.75 17.94 15.3M
2022-04-13 17.77 18.53 17.59 17.81 22.2M
2022-04-12 17.33 17.84 17.33 17.82 18.7M
2022-04-11 18.37 18.40 17.24 17.28 28.3M
2022-04-08 19.33 19.36 18.54 18.65 19.8M
2022-04-07 18.93 19.50 18.60 19.32 29.6M
2022-04-06 19.20 19.23 18.66 19.13 19.7M
2022-04-01 19.26 19.69 19.18 19.36 18.4M
2022-03-31 20.46 20.46 19.41 19.48 32.6M
2022-03-30 20.25 20.70 20.25 20.50 18.0M
2022-03-29 20.40 20.67 19.90 20.25 17.5M
2022-03-28 20.85 20.92 20.12 20.31 22.8M
2022-03-25 21.67 22.28 21.03 21.11 25.7M
2022-03-24 21.40 21.86 20.92 21.69 24.2M
2022-03-23 22.18 22.38 21.72 21.77 19.6M
2022-03-22 22.10 22.69 21.93 21.99 28.6M
2022-03-21 22.20 22.88 22.00 22.23 36.0M
2022-03-18 21.65 22.60 21.35 22.60 35.2M
2022-03-17 22.00 22.60 21.60 21.68 43.2M
2022-03-16 20.77 21.67 20.10 21.59 41.0M
2022-03-15 21.20 21.82 20.36 20.36 31.5M
2022-03-14 21.75 22.49 21.38 21.52 29.0M
2022-03-11 21.88 22.20 21.30 21.96 25.7M
2022-03-10 22.50 22.90 21.93 22.37 33.7M
2022-03-09 22.51 22.66 20.76 21.97 37.6M
2022-03-08 24.10 24.31 21.87 22.28 47.2M
2022-03-07 24.39 24.89 23.90 24.10 29.4M
2022-03-04 25.19 25.64 24.36 24.40 43.7M
2022-03-03 25.35 26.15 25.01 25.64 54.6M
2022-03-02 24.65 25.97 24.56 25.45 74.7M
2022-03-01 25.40 25.62 24.36 24.83 83.7M
2022-02-28 23.00 25.41 22.95 25.41 59.9M
2022-02-25 23.01 23.52 22.78 23.10 35.4M
2022-02-24 23.32 23.63 22.04 22.50 48.5M
2022-02-23 23.37 23.85 23.28 23.79 34.1M
2022-02-22 23.80 23.98 23.00 23.62 49.4M
2022-02-21 22.50 23.37 22.36 23.07 39.0M
2022-02-18 22.41 22.80 22.36 22.59 27.8M
2022-02-17 21.50 23.46 21.45 22.91 64.9M
2022-02-16 21.80 22.38 21.64 21.75 31.7M
2022-02-15 21.55 21.80 20.77 21.78 27.6M
2022-02-14 20.89 22.09 20.71 21.58 31.6M
2022-02-11 20.92 21.85 20.67 21.14 30.2M
2022-02-10 21.30 21.61 20.92 21.14 22.0M
2022-02-09 20.80 21.60 20.50 21.36 27.2M
2022-02-08 20.50 20.85 20.00 20.85 19.1M
2022-02-07 20.76 21.30 20.42 20.54 20.5M
2022-01-28 20.55 20.76 19.71 20.16 23.0M
2022-01-27 20.90 21.30 20.31 20.38 21.6M
2022-01-26 21.50 21.82 20.44 20.84 21.2M
2022-01-25 21.78 22.08 21.17 21.18 26.2M
2022-01-24 20.33 22.20 20.26 21.87 36.2M
2022-01-21 20.50 21.33 20.50 20.62 26.2M
2022-01-20 21.31 21.66 20.42 20.45 33.8M
2022-01-19 22.94 22.94 21.43 21.67 29.1M
2022-01-18 22.86 23.25 22.58 22.98 17.3M
2022-01-17 22.70 22.98 22.23 22.82 17.4M
2022-01-14 23.10 23.38 22.71 22.92 19.7M
2022-01-13 23.60 24.10 23.03 23.38 32.0M
2022-01-12 23.36 23.58 22.81 23.20 21.4M
2022-01-11 23.47 23.81 22.55 22.71 29.6M
2022-01-10 23.54 23.95 23.14 23.66 18.9M
2022-01-07 24.33 24.65 23.50 23.54 27.4M
2022-01-06 23.84 24.99 23.75 24.49 26.6M
2022-01-05 24.66 24.66 23.80 24.03 28.3M
2022-01-04 26.56 26.59 24.46 24.68 61.7M