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
2023-12-29 13.18 13.38 13.15 13.29 30.5M
2023-12-28 12.48 13.73 12.44 13.31 51.7M
2023-12-27 12.85 12.96 12.35 12.48 27.3M
2023-12-26 13.14 13.20 12.86 12.86 25.4M
2023-12-25 13.28 13.64 13.18 13.21 36.0M
2023-12-22 13.00 13.49 12.78 13.38 47.3M
2023-12-21 12.61 13.15 12.51 13.05 31.7M
2023-12-20 12.94 13.10 12.76 12.85 30.8M
2023-12-19 12.52 12.98 12.33 12.92 35.0M
2023-12-18 12.68 12.92 12.51 12.66 28.0M
2023-12-15 12.32 12.88 12.28 12.78 42.7M
2023-12-14 12.56 12.64 12.34 12.37 24.8M
2023-12-13 12.63 12.70 12.32 12.36 22.5M
2023-12-12 12.58 12.85 12.52 12.69 21.0M
2023-12-11 12.68 12.86 12.36 12.73 31.5M
2023-12-08 13.02 13.13 12.75 12.77 31.7M
2023-12-07 13.07 13.10 12.78 12.94 56.6M
2023-12-06 12.89 14.10 12.70 13.40 106.6M
2023-12-05 11.64 12.91 11.63 12.91 45.6M
2023-12-04 11.66 11.88 11.61 11.74 12.8M
2023-12-01 11.69 11.78 11.55 11.65 13.2M
2023-11-30 11.92 12.03 11.66 11.66 19.2M
2023-11-29 12.26 12.27 11.91 11.95 10.7M
2023-11-28 12.07 12.17 11.96 12.17 10.2M
2023-11-27 12.30 12.32 12.04 12.13 12.4M
2023-11-24 12.59 12.60 12.31 12.34 12.5M
2023-11-23 12.41 12.64 12.34 12.64 15.6M
2023-11-22 12.54 12.76 12.46 12.49 15.4M
2023-11-21 12.88 12.96 12.60 12.65 20.3M
2023-11-20 12.98 13.05 12.72 12.85 27.4M
2023-11-17 12.34 13.25 12.34 12.91 62.4M
2023-11-16 12.58 12.69 12.31 12.39 46.7M
2023-11-15 11.50 12.58 11.50 12.58 45.2M
2023-11-14 11.55 11.61 11.36 11.44 11.3M
2023-11-13 11.55 11.67 11.49 11.56 6.8M
2023-11-10 11.62 11.65 11.45 11.55 7.6M
2023-11-09 11.62 11.80 11.57 11.67 9.8M
2023-11-08 11.63 11.72 11.50 11.65 11.4M
2023-11-07 11.86 11.86 11.60 11.69 12.7M
2023-11-06 11.63 11.98 11.62 11.88 13.3M
2023-11-03 11.50 11.66 11.50 11.60 7.1M
2023-11-02 11.72 11.73 11.49 11.49 6.8M
2023-11-01 11.75 11.78 11.56 11.64 6.8M
2023-10-31 11.93 11.93 11.65 11.72 7.9M
2023-10-30 11.75 11.87 11.68 11.86 9.7M
2023-10-27 11.31 11.85 11.28 11.81 16.2M
2023-10-26 11.45 11.47 11.18 11.40 9.6M
2023-10-25 11.54 11.65 11.42 11.54 8.3M
2023-10-24 11.27 11.54 11.25 11.47 11.0M
2023-10-23 11.58 11.58 11.15 11.18 11.6M
2023-10-20 11.21 11.80 11.14 11.60 15.3M
2023-10-19 11.37 11.54 11.26 11.28 8.4M
2023-10-18 11.78 11.78 11.45 11.48 8.1M
2023-10-17 11.83 11.95 11.77 11.79 6.2M
2023-10-16 12.11 12.12 11.71 11.79 9.4M
2023-10-13 12.23 12.31 12.06 12.12 8.6M
2023-10-12 11.88 12.36 11.86 12.30 19.1M
2023-10-11 11.99 12.00 11.80 11.82 5.6M
2023-10-10 11.83 12.15 11.83 11.85 8.5M
2023-10-09 11.89 11.90 11.71 11.79 5.3M
2023-09-28 11.76 12.03 11.72 11.90 8.0M
2023-09-27 11.59 11.90 11.53 11.71 9.5M
2023-09-26 11.93 11.94 11.61 11.63 8.8M
2023-09-25 12.17 12.18 11.84 11.93 8.7M
2023-09-22 12.03 12.17 11.98 12.17 6.8M
2023-09-21 12.20 12.27 12.01 12.03 6.2M
2023-09-20 12.32 12.43 12.21 12.22 6.2M
2023-09-19 12.55 12.61 12.31 12.44 7.6M
2023-09-18 12.44 12.73 12.38 12.60 7.0M
2023-09-15 12.59 12.65 12.49 12.49 5.1M
2023-09-14 12.71 12.77 12.57 12.60 4.5M
2023-09-13 12.82 12.86 12.63 12.72 5.3M
2023-09-12 12.72 13.10 12.69 12.82 9.8M
2023-09-11 12.55 12.82 12.48 12.73 6.8M
2023-09-08 12.37 12.64 12.36 12.55 5.5M
2023-09-07 13.14 13.17 12.53 12.54 13.5M
2023-09-06 12.90 13.02 12.86 12.99 6.8M
2023-09-05 12.91 12.99 12.83 12.95 6.7M
2023-09-04 12.81 13.06 12.72 12.96 11.1M
2023-09-01 12.63 12.73 12.53 12.73 5.1M
2023-08-31 12.77 12.79 12.59 12.63 6.5M
2023-08-30 12.88 12.94 12.71 12.77 7.2M
2023-08-29 12.65 12.88 12.59 12.81 10.0M
2023-08-28 13.05 13.13 12.60 12.65 19.5M
2023-08-25 12.42 12.63 12.28 12.32 7.7M
2023-08-24 12.48 12.65 12.33 12.46 6.7M
2023-08-23 12.95 12.96 12.48 12.48 9.3M
2023-08-22 13.27 13.39 12.63 12.94 14.7M
2023-08-21 13.57 13.66 13.24 13.25 7.2M
2023-08-18 13.85 13.93 13.56 13.57 5.6M
2023-08-17 13.78 13.90 13.55 13.86 6.6M
2023-08-16 13.76 13.86 13.67 13.79 4.9M
2023-08-15 13.96 14.03 13.67 13.79 7.5M
2023-08-14 14.00 14.06 13.88 13.98 8.6M
2023-08-11 14.46 14.49 14.03 14.07 9.3M
2023-08-10 14.40 14.55 14.36 14.38 4.6M
2023-08-09 14.33 14.42 14.28 14.32 4.6M
2023-08-08 14.54 14.54 14.26 14.39 6.7M
2023-08-07 14.57 14.58 14.43 14.53 5.8M
2023-08-04 14.50 14.61 14.43 14.48 8.3M
2023-08-03 14.39 14.51 14.33 14.42 6.9M
2023-08-02 14.52 14.53 14.37 14.39 5.9M
2023-08-01 14.50 14.57 14.45 14.54 6.3M
2023-07-31 14.38 14.70 14.35 14.58 12.3M
2023-07-28 14.16 14.36 14.07 14.33 6.3M
2023-07-27 14.48 14.48 14.12 14.20 8.7M
2023-07-26 14.40 14.57 14.30 14.38 8.2M
2023-07-25 14.25 14.48 14.25 14.40 14.8M
2023-07-24 14.67 14.68 14.09 14.10 14.0M
2023-07-21 14.76 14.84 14.58 14.68 9.2M
2023-07-20 14.66 14.98 14.64 14.86 14.7M
2023-07-19 14.57 14.77 14.56 14.63 5.5M
2023-07-18 14.61 14.72 14.45 14.66 9.1M
2023-07-17 14.65 14.80 14.59 14.69 7.3M
2023-07-14 14.80 14.80 14.55 14.61 10.9M
2023-07-13 14.88 15.00 14.81 14.86 8.4M
2023-07-12 14.92 15.02 14.80 14.81 11.9M
2023-07-11 15.15 15.16 14.80 15.00 13.8M
2023-07-10 14.99 15.35 14.96 15.15 21.5M
2023-07-07 14.80 15.02 14.71 14.79 13.4M
2023-07-06 15.02 15.06 14.75 14.90 19.5M
2023-07-05 14.59 15.30 14.59 15.09 38.4M
2023-07-04 14.48 14.55 14.34 14.51 11.5M
2023-07-03 14.48 14.65 14.42 14.49 13.0M
2023-06-30 14.10 14.46 14.10 14.40 15.5M
2023-06-29 14.21 14.28 14.09 14.10 8.9M
2023-06-28 14.20 14.42 14.15 14.29 11.5M
2023-06-27 13.99 14.32 13.80 14.31 17.7M
2023-06-26 13.86 14.18 13.80 13.97 11.6M
2023-06-21 14.16 14.27 13.86 13.88 12.8M
2023-06-20 14.22 14.27 14.10 14.13 7.8M
2023-06-19 14.39 14.42 14.19 14.20 9.3M
2023-06-16 14.39 14.51 14.26 14.43 11.7M
2023-06-15 14.04 14.44 13.95 14.41 16.6M
2023-06-14 14.22 14.26 14.00 14.03 10.0M
2023-06-13 14.26 14.33 14.16 14.18 8.3M
2023-06-12 14.25 14.32 14.07 14.27 9.7M
2023-06-09 14.18 14.46 14.11 14.25 13.8M
2023-06-08 14.19 14.56 14.18 14.22 12.5M
2023-06-07 14.47 14.57 14.10 14.18 8.6M
2023-06-06 14.91 14.91 14.33 14.38 13.0M
2023-06-05 14.82 15.08 14.74 14.91 16.5M
2023-06-02 14.04 15.20 14.02 14.89 32.4M
2023-06-01 13.94 14.12 13.79 14.03 9.4M
2023-05-31 14.10 14.12 13.81 14.01 11.0M
2023-05-30 14.01 14.34 13.98 14.16 11.7M
2023-05-29 14.27 14.35 13.98 13.99 12.9M
2023-05-26 14.70 14.75 14.22 14.29 13.7M
2023-05-25 14.60 14.82 14.41 14.69 11.1M
2023-05-24 14.81 15.02 14.68 14.70 11.0M
2023-05-23 15.16 15.28 14.94 14.96 11.0M
2023-05-22 14.95 15.23 14.81 15.15 12.7M
2023-05-19 15.11 15.11 14.83 14.94 8.6M
2023-05-18 15.39 15.39 14.96 15.13 15.1M
2023-05-17 15.33 15.48 15.11 15.39 13.5M
2023-05-16 15.63 15.63 15.22 15.33 23.5M
2023-05-15 14.61 15.63 14.61 15.63 36.3M
2023-05-12 14.79 15.07 14.54 14.57 12.3M
2023-05-11 14.77 14.91 14.64 14.82 9.5M
2023-05-10 14.42 14.80 14.39 14.70 10.9M
2023-05-09 14.55 14.70 14.32 14.44 10.5M
2023-05-08 14.46 14.69 14.43 14.57 9.6M
2023-05-05 14.69 14.71 14.31 14.41 11.3M
2023-05-04 14.64 14.91 14.55 14.71 13.0M
2023-04-28 14.63 14.85 14.45 14.64 12.6M
2023-04-27 14.46 14.63 14.32 14.50 10.8M
2023-04-26 14.13 14.92 13.97 14.54 16.5M
2023-04-25 14.78 14.80 13.86 14.11 19.9M
2023-04-24 14.42 15.19 14.22 14.87 15.1M
2023-04-21 15.03 15.22 14.44 14.46 17.3M
2023-04-20 15.48 15.49 15.01 15.08 13.0M
2023-04-19 15.66 15.69 15.47 15.49 10.8M
2023-04-18 15.90 16.27 15.67 15.72 18.7M
2023-04-17 15.82 15.95 15.74 15.88 11.7M
2023-04-14 15.10 16.00 15.06 15.82 24.7M
2023-04-13 15.46 15.53 15.25 15.25 10.5M
2023-04-12 15.76 15.80 15.43 15.46 12.1M
2023-04-11 15.65 15.79 15.50 15.76 10.5M
2023-04-10 15.72 15.78 15.56 15.68 11.1M
2023-04-07 16.00 16.15 15.64 15.67 17.5M
2023-04-06 15.95 16.25 15.79 16.03 12.4M
2023-04-04 16.25 16.25 15.85 16.04 15.5M
2023-04-03 15.92 16.35 15.72 16.22 19.7M
2023-03-31 15.75 16.08 15.74 15.92 12.7M
2023-03-30 15.58 15.75 15.45 15.70 9.6M
2023-03-29 15.71 15.93 15.56 15.58 9.1M
2023-03-28 15.93 15.93 15.65 15.70 8.3M
2023-03-27 15.90 15.94 15.72 15.82 11.7M
2023-03-24 16.03 16.10 15.87 15.93 9.3M
2023-03-23 15.92 16.09 15.87 15.98 8.5M
2023-03-22 16.06 16.20 15.85 16.00 11.6M
2023-03-21 15.58 16.00 15.57 15.99 15.6M
2023-03-20 15.43 15.66 15.25 15.47 11.8M
2023-03-17 15.51 15.78 15.40 15.49 15.4M
2023-03-16 15.80 16.01 15.35 15.38 16.0M
2023-03-15 16.10 16.28 15.86 15.88 15.1M
2023-03-14 16.59 16.60 15.80 16.10 22.0M
2023-03-13 17.00 17.10 16.41 16.59 13.3M
2023-03-10 17.50 17.54 16.99 17.03 11.7M
2023-03-09 17.64 17.76 17.55 17.56 5.0M
2023-03-08 17.50 17.65 17.41 17.65 4.8M
2023-03-07 17.85 17.88 17.50 17.50 8.5M
2023-03-06 17.82 17.93 17.68 17.89 8.0M
2023-03-03 17.86 17.97 17.75 17.81 6.7M
2023-03-02 18.13 18.15 17.84 17.86 12.2M
2023-03-01 18.19 18.21 18.05 18.18 9.8M
2023-02-28 18.38 18.38 18.03 18.21 11.0M
2023-02-27 18.10 18.36 18.01 18.29 18.6M
2023-02-24 17.87 17.99 17.80 17.97 8.3M
2023-02-23 17.76 17.90 17.76 17.83 6.8M
2023-02-22 17.90 17.93 17.73 17.79 8.4M
2023-02-21 17.72 18.11 17.69 17.95 13.1M
2023-02-20 17.51 17.76 17.30 17.75 14.2M
2023-02-17 17.76 17.83 17.60 17.70 11.5M
2023-02-16 18.10 18.17 17.66 17.80 20.8M
2023-02-15 18.25 18.34 18.01 18.11 13.3M
2023-02-14 18.20 18.30 18.13 18.26 11.4M
2023-02-13 18.24 18.34 18.12 18.20 13.2M
2023-02-10 18.40 18.45 18.19 18.28 12.5M
2023-02-09 18.41 18.50 17.95 18.48 25.9M
2023-02-08 18.52 18.95 18.42 18.57 19.8M
2023-02-07 18.96 19.00 18.18 18.52 30.9M
2023-02-06 19.12 19.23 19.01 19.15 7.5M
2023-02-03 19.47 19.49 19.00 19.24 11.4M
2023-02-02 19.82 19.82 19.43 19.47 13.8M
2023-02-01 19.73 19.94 19.66 19.81 11.9M
2023-01-31 19.53 19.78 19.49 19.76 9.7M
2023-01-30 19.70 20.01 19.56 19.63 18.4M
2023-01-20 18.96 19.51 18.96 19.35 14.0M
2023-01-19 18.95 18.99 18.73 18.93 7.1M
2023-01-18 19.00 19.18 18.89 18.93 7.3M
2023-01-17 19.30 19.38 18.94 18.97 12.5M
2023-01-16 18.51 18.94 18.40 18.82 10.8M
2023-01-13 18.54 18.80 18.31 18.49 7.2M
2023-01-12 18.45 18.97 18.43 18.52 8.8M
2023-01-11 18.76 18.85 18.39 18.46 9.0M
2023-01-10 18.92 18.95 18.60 18.76 9.2M
2023-01-09 18.83 19.08 18.71 18.82 12.1M
2023-01-06 18.35 19.13 18.21 18.78 19.9M
2023-01-05 18.10 18.50 18.10 18.38 11.7M
2023-01-04 18.28 18.33 17.93 18.01 7.9M
2023-01-03 17.70 18.33 17.66 18.27 10.1M