Sinoma Engineering

600970
🏛️ china →
8.93
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.82 8.82 8.74 8.78 1,221.6K
09:35 8.78 8.78 8.74 8.75 653.0K
09:40 8.75 8.75 8.73 8.73 538.5K
09:45 8.74 8.74 8.72 8.72 694.9K
09:50 8.73 8.73 8.70 8.71 737.2K
09:55 8.72 8.72 8.69 8.70 803.9K
10:00 8.70 8.71 8.69 8.71 331.9K
10:05 8.71 8.72 8.70 8.70 215.6K
10:10 8.71 8.72 8.70 8.71 152.5K
10:15 8.70 8.71 8.67 8.67 1,343.9K
10:20 8.67 8.68 8.66 8.67 776.5K
10:25 8.67 8.69 8.66 8.68 785.1K
10:30 8.68 8.71 8.68 8.70 359.1K
10:35 8.69 8.70 8.68 8.68 154.3K
10:40 8.68 8.70 8.67 8.68 337.3K
10:45 8.68 8.68 8.66 8.67 456.5K
10:50 8.67 8.68 8.66 8.67 387.1K
10:55 8.66 8.69 8.66 8.69 432.7K
11:00 8.68 8.69 8.67 8.68 218.9K
11:05 8.68 8.68 8.67 8.67 218.1K
11:10 8.67 8.68 8.65 8.66 480.5K
11:15 8.66 8.67 8.65 8.66 221.6K
11:20 8.66 8.67 8.65 8.67 294.9K
11:25 8.66 8.68 8.66 8.67 125.0K
13:00 8.67 8.68 8.65 8.66 717.0K
13:05 8.66 8.68 8.66 8.68 128.0K
13:10 8.68 8.68 8.66 8.66 299.8K
13:15 8.68 8.69 8.67 8.67 179.3K
13:20 8.67 8.67 8.65 8.67 370.8K
13:25 8.66 8.67 8.65 8.65 328.5K
13:30 8.66 8.66 8.63 8.64 807.6K
13:35 8.65 8.66 8.62 8.64 382.9K
13:40 8.63 8.65 8.62 8.62 453.0K
13:45 8.62 8.63 8.61 8.62 421.0K
13:50 8.62 8.63 8.61 8.62 438.0K
13:55 8.62 8.62 8.61 8.61 355.6K
14:00 8.61 8.62 8.61 8.62 656.0K
14:05 8.61 8.62 8.60 8.62 450.5K
14:10 8.62 8.62 8.61 8.61 385.6K
14:15 8.61 8.62 8.60 8.61 322.0K
14:20 8.61 8.63 8.61 8.61 649.2K
14:25 8.61 8.62 8.60 8.61 381.5K
14:30 8.62 8.63 8.61 8.62 381.6K
14:35 8.62 8.63 8.61 8.61 530.9K
14:40 8.61 8.62 8.60 8.61 964.3K
14:45 8.61 8.63 8.60 8.63 407.0K
14:50 8.62 8.64 8.62 8.63 338.6K
14:55 8.63 8.64 8.62 8.64 274.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 8.78 9.00 8.77 8.93 24.9M
2025-09-29 8.69 8.80 8.62 8.80 16.2M
2025-09-26 8.63 8.73 8.62 8.69 10.0M
2025-09-25 8.69 8.76 8.63 8.65 16.5M
2025-09-24 8.65 8.71 8.60 8.69 12.2M
2025-09-23 8.64 8.68 8.51 8.68 18.9M
2025-09-22 8.82 8.82 8.60 8.63 22.7M
2025-09-19 8.75 8.83 8.74 8.83 12.7M
2025-09-18 8.88 8.92 8.71 8.75 21.6M
2025-09-17 8.85 8.92 8.79 8.90 16.1M
2025-09-16 8.83 8.87 8.77 8.83 19.6M
2025-09-15 8.98 8.99 8.80 8.80 26.8M
2025-09-12 9.05 9.08 8.98 8.98 17.2M
2025-09-11 8.99 9.05 8.96 9.05 14.7M
2025-09-10 9.03 9.05 8.96 9.00 10.3M
2025-09-09 9.03 9.07 9.00 9.05 14.0M
2025-09-08 8.91 9.04 8.90 9.03 14.0M
2025-09-05 8.85 8.92 8.82 8.91 12.6M
2025-09-04 8.93 8.95 8.74 8.83 22.9M
2025-09-03 9.07 9.09 8.88 8.91 18.9M
2025-09-02 9.15 9.16 8.98 9.05 23.6M
2025-09-01 9.22 9.23 9.10 9.14 20.1M
2025-08-29 9.24 9.30 9.18 9.22 23.5M
2025-08-28 9.14 9.22 9.05 9.20 23.2M
2025-08-27 9.34 9.38 9.12 9.13 33.7M
2025-08-26 9.28 9.41 9.23 9.34 32.5M
2025-08-25 9.22 9.33 9.19 9.27 31.8M
2025-08-22 9.16 9.20 9.12 9.20 19.3M
2025-08-21 9.15 9.22 9.12 9.14 26.8M
2025-08-20 9.10 9.15 9.04 9.14 19.1M
2025-08-19 9.19 9.22 9.09 9.10 20.6M
2025-08-18 9.26 9.26 9.15 9.18 25.6M
2025-08-15 9.06 9.20 9.06 9.20 24.1M
2025-08-14 9.21 9.23 9.04 9.07 18.3M
2025-08-13 9.21 9.24 9.17 9.21 16.6M
2025-08-12 9.23 9.26 9.18 9.21 15.8M
2025-08-11 9.22 9.29 9.16 9.23 20.5M
2025-08-08 9.08 9.19 9.07 9.18 20.5M
2025-08-07 9.15 9.18 9.03 9.08 13.4M
2025-08-06 9.13 9.14 9.09 9.12 10.5M
2025-08-05 9.08 9.14 9.06 9.14 11.1M
2025-08-04 9.05 9.09 9.00 9.07 15.5M
2025-08-01 9.10 9.13 9.05 9.07 13.6M
2025-07-31 9.28 9.29 9.08 9.08 24.4M
2025-07-30 9.25 9.40 9.19 9.32 30.0M
2025-07-29 9.21 9.28 9.15 9.24 18.9M
2025-07-28 9.29 9.30 9.21 9.24 23.4M
2025-07-25 9.45 9.49 9.27 9.31 31.0M
2025-07-24 9.42 9.53 9.35 9.45 39.7M
2025-07-23 9.98 10.05 9.45 9.46 74.2M
2025-07-22 9.56 9.91 9.36 9.87 79.9M
2025-07-21 9.41 9.55 9.25 9.43 58.0M
2025-07-18 9.05 9.11 8.98 9.07 11.1M
2025-07-17 9.10 9.10 8.97 9.00 11.9M
2025-07-16 9.12 9.20 8.99 9.10 17.1M
2025-07-15 9.19 9.22 9.08 9.12 21.5M
2025-07-14 9.05 9.20 9.05 9.16 21.3M
2025-07-11 8.97 9.11 8.93 9.05 21.4M
2025-07-10 8.85 8.97 8.85 8.95 16.9M
2025-07-09 8.80 8.88 8.76 8.85 15.4M
2025-07-08 8.69 8.81 8.68 8.80 14.9M
2025-07-07 8.66 8.71 8.61 8.69 10.0M
2025-07-04 8.67 8.71 8.64 8.65 10.0M
2025-07-03 8.69 8.71 8.64 8.67 8.0M
2025-07-02 8.64 8.71 8.59 8.69 13.4M
2025-07-01 8.59 8.71 8.54 8.65 15.3M
2025-06-30 8.64 8.65 8.55 8.58 15.2M
2025-06-27 8.58 8.71 8.58 8.64 13.2M
2025-06-26 8.64 8.64 8.54 8.55 10.3M
2025-06-25 8.61 8.65 8.55 8.64 16.3M
2025-06-24 8.45 8.70 8.43 8.60 25.4M
2025-06-23 8.35 8.45 8.31 8.35 10.5M
2025-06-20 8.26 8.44 8.25 8.38 13.6M
2025-06-19 8.62 8.63 8.25 8.29 27.7M
2025-06-18 8.68 8.71 8.61 8.61 8.2M
2025-06-17 8.70 8.71 8.65 8.70 6.8M
2025-06-16 8.69 8.74 8.65 8.70 8.7M
2025-06-13 8.72 8.73 8.64 8.69 12.9M
2025-06-12 8.83 8.84 8.70 8.74 17.4M
2025-06-11 9.13 9.27 9.11 9.23 21.1M
2025-06-10 9.16 9.18 9.05 9.14 12.5M
2025-06-09 9.20 9.20 9.12 9.16 12.6M
2025-06-06 9.08 9.19 9.07 9.17 12.3M
2025-06-05 9.02 9.11 9.02 9.11 13.2M
2025-06-04 9.03 9.05 8.96 9.01 16.9M
2025-06-03 9.01 9.05 8.97 9.03 9.6M
2025-05-30 9.10 9.13 9.01 9.02 15.2M
2025-05-29 9.04 9.13 9.00 9.13 10.6M
2025-05-28 9.00 9.06 8.97 9.05 8.4M
2025-05-27 9.10 9.11 8.94 8.98 20.2M
2025-05-26 9.13 9.19 9.08 9.10 9.6M
2025-05-23 9.21 9.29 9.11 9.13 8.5M
2025-05-22 9.34 9.36 9.21 9.22 11.5M
2025-05-21 9.32 9.39 9.31 9.38 7.3M
2025-05-20 9.31 9.33 9.27 9.31 7.0M
2025-05-19 9.28 9.31 9.24 9.28 7.5M
2025-05-16 9.37 9.42 9.29 9.29 10.4M
2025-05-15 9.45 9.47 9.38 9.39 10.9M
2025-05-14 9.42 9.50 9.33 9.49 13.1M
2025-05-13 9.39 9.54 9.34 9.43 22.8M
2025-05-12 9.31 9.35 9.27 9.34 9.8M
2025-05-09 9.30 9.34 9.26 9.26 6.8M
2025-05-08 9.31 9.35 9.27 9.31 8.9M
2025-05-07 9.40 9.42 9.27 9.32 9.8M
2025-05-06 9.19 9.36 9.16 9.32 18.1M
2025-04-30 9.04 9.19 9.03 9.16 12.3M
2025-04-29 9.03 9.09 9.00 9.06 6.5M
2025-04-28 9.16 9.16 9.01 9.03 13.0M
2025-04-25 9.27 9.29 9.15 9.17 17.3M
2025-04-24 9.38 9.41 9.22 9.26 16.2M
2025-04-23 9.26 9.52 9.26 9.44 19.0M
2025-04-22 9.26 9.34 9.22 9.25 10.9M
2025-04-21 9.25 9.29 9.22 9.27 7.8M
2025-04-18 9.23 9.30 9.20 9.27 7.3M
2025-04-17 9.26 9.34 9.19 9.22 10.0M
2025-04-16 9.32 9.37 9.14 9.26 14.7M
2025-04-15 9.45 9.45 9.33 9.37 8.9M
2025-04-14 9.45 9.50 9.36 9.41 14.1M
2025-04-11 9.30 9.50 9.25 9.45 24.7M
2025-04-10 9.27 9.43 9.10 9.34 27.6M
2025-04-09 8.65 9.28 8.50 9.21 46.8M
2025-04-08 8.53 8.72 8.47 8.71 29.4M
2025-04-07 9.10 9.11 8.54 8.54 35.1M
2025-04-03 9.54 9.63 9.47 9.49 16.6M
2025-04-02 9.60 9.67 9.57 9.60 14.9M
2025-04-01 9.60 9.64 9.56 9.61 13.8M
2025-03-31 9.75 9.83 9.53 9.58 25.2M
2025-03-28 9.76 9.80 9.67 9.76 20.0M
2025-03-27 9.95 9.95 9.74 9.76 29.7M
2025-03-26 10.07 10.08 9.83 9.95 39.5M
2025-03-25 9.95 10.07 9.87 10.07 26.9M
2025-03-24 9.94 10.07 9.83 9.97 29.1M
2025-03-21 9.90 10.09 9.88 9.94 32.8M
2025-03-20 10.00 10.02 9.86 9.91 24.1M
2025-03-19 9.84 10.08 9.82 10.01 53.0M
2025-03-18 9.82 9.93 9.76 9.85 25.9M
2025-03-17 9.87 9.93 9.80 9.81 28.6M
2025-03-14 9.64 9.81 9.60 9.80 41.2M
2025-03-13 9.67 9.74 9.54 9.62 33.9M
2025-03-12 9.71 9.73 9.65 9.67 25.3M
2025-03-11 9.64 9.71 9.58 9.69 24.0M
2025-03-10 9.71 9.73 9.61 9.71 22.2M
2025-03-07 9.88 10.12 9.66 9.71 38.8M
2025-03-06 9.86 9.91 9.76 9.87 30.7M
2025-03-05 9.54 10.06 9.43 9.94 56.4M
2025-03-04 9.61 9.63 9.45 9.52 21.3M
2025-03-03 9.50 9.78 9.48 9.62 27.0M
2025-02-28 9.66 9.85 9.53 9.53 44.0M
2025-02-27 9.89 9.92 9.64 9.69 28.2M
2025-02-26 9.85 10.20 9.81 9.88 38.7M
2025-02-25 10.03 10.05 9.76 9.80 35.7M
2025-02-24 9.54 10.14 9.54 10.00 64.1M
2025-02-21 9.50 9.60 9.45 9.48 24.0M
2025-02-20 9.66 9.66 9.41 9.51 39.0M
2025-02-19 9.14 9.84 9.14 9.79 76.5M
2025-02-18 9.21 9.38 9.04 9.10 27.2M
2025-02-17 9.35 9.36 9.16 9.21 16.3M
2025-02-14 9.36 9.42 9.30 9.35 12.5M
2025-02-13 9.39 9.49 9.34 9.35 14.7M
2025-02-12 9.31 9.38 9.27 9.38 16.8M
2025-02-11 9.37 9.37 9.26 9.34 11.1M
2025-02-10 9.38 9.48 9.32 9.35 17.3M
2025-02-07 9.27 9.47 9.22 9.38 20.2M
2025-02-06 9.27 9.34 9.22 9.27 15.6M
2025-02-05 9.58 9.62 9.26 9.29 17.1M
2025-01-27 9.51 9.62 9.48 9.56 15.2M
2025-01-24 9.27 9.53 9.22 9.47 16.8M
2025-01-23 9.28 9.44 9.24 9.26 13.5M
2025-01-22 9.22 9.24 9.12 9.22 8.7M
2025-01-21 9.34 9.38 9.22 9.24 13.5M
2025-01-20 9.34 9.46 9.30 9.31 11.4M
2025-01-17 9.18 9.34 9.12 9.28 13.8M
2025-01-16 9.24 9.37 9.15 9.18 12.5M
2025-01-15 9.23 9.28 9.15 9.23 9.3M
2025-01-14 9.08 9.29 9.08 9.26 14.0M
2025-01-13 8.99 9.11 8.95 9.07 10.5M
2025-01-10 9.09 9.19 9.04 9.05 10.3M
2025-01-09 9.13 9.18 9.06 9.09 11.4M
2025-01-08 9.33 9.39 9.00 9.16 25.0M
2025-01-07 9.39 9.48 9.33 9.37 12.9M
2025-01-06 9.42 9.47 9.33 9.39 14.4M
2025-01-03 9.30 9.48 9.27 9.33 22.3M
2025-01-02 9.46 9.54 9.19 9.25 18.1M