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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 9.26 9.37 9.21 9.34 7.5M
2023-12-28 8.90 9.23 8.89 9.23 10.8M
2023-12-27 8.93 8.98 8.83 8.96 6.0M
2023-12-26 8.99 9.01 8.89 8.90 9.9M
2023-12-25 9.01 9.05 8.95 8.96 4.9M
2023-12-22 9.03 9.08 8.93 9.01 6.9M
2023-12-21 8.97 9.07 8.89 9.04 5.5M
2023-12-20 9.07 9.11 8.96 8.96 5.1M
2023-12-19 9.11 9.17 8.97 9.04 11.3M
2023-12-18 9.25 9.27 9.05 9.11 8.8M
2023-12-15 9.30 9.39 9.22 9.23 7.8M
2023-12-14 9.39 9.44 9.27 9.29 6.0M
2023-12-13 9.56 9.58 9.32 9.33 9.8M
2023-12-12 9.51 9.69 9.46 9.59 10.9M
2023-12-11 9.21 9.51 9.10 9.49 17.2M
2023-12-08 9.33 9.43 9.23 9.24 15.0M
2023-12-07 9.60 9.60 9.16 9.33 20.0M
2023-12-06 9.50 9.65 9.36 9.61 16.7M
2023-12-05 9.40 9.74 9.36 9.50 25.0M
2023-12-04 9.45 9.52 9.36 9.41 7.1M
2023-12-01 9.28 9.48 9.28 9.45 9.4M
2023-11-30 9.34 9.49 9.26 9.37 8.9M
2023-11-29 9.47 9.50 9.32 9.33 6.2M
2023-11-28 9.44 9.52 9.35 9.46 8.4M
2023-11-27 9.51 9.51 9.33 9.44 9.6M
2023-11-24 9.68 9.70 9.49 9.52 10.4M
2023-11-23 9.56 9.72 9.48 9.67 11.7M
2023-11-22 9.75 9.75 9.60 9.60 8.4M
2023-11-21 9.72 9.90 9.69 9.74 16.5M
2023-11-20 9.75 9.78 9.65 9.73 9.6M
2023-11-17 9.54 9.76 9.49 9.74 17.0M
2023-11-16 9.67 9.70 9.50 9.55 14.3M
2023-11-15 9.81 9.92 9.68 9.71 18.7M
2023-11-14 9.75 9.95 9.70 9.73 14.5M
2023-11-13 9.72 9.76 9.58 9.74 15.5M
2023-11-10 9.83 9.85 9.65 9.72 14.4M
2023-11-09 9.93 10.03 9.86 9.87 12.6M
2023-11-08 9.81 10.08 9.80 9.94 20.4M
2023-11-07 9.97 9.97 9.65 9.87 19.6M
2023-11-06 9.94 10.03 9.90 9.97 12.5M
2023-11-03 9.74 9.98 9.74 9.89 14.6M
2023-11-02 9.88 10.00 9.75 9.76 8.2M
2023-11-01 9.91 9.99 9.84 9.88 7.1M
2023-10-31 9.94 9.98 9.81 9.88 8.7M
2023-10-30 10.11 10.22 9.88 9.96 15.2M
2023-10-27 10.05 10.25 10.00 10.15 10.6M
2023-10-26 10.06 10.07 9.80 10.05 13.0M
2023-10-25 10.24 10.32 10.00 10.03 14.4M
2023-10-24 9.86 10.11 9.84 10.01 14.5M
2023-10-23 10.35 10.50 9.73 9.80 15.7M
2023-10-20 10.38 10.60 10.32 10.40 11.8M
2023-10-19 10.46 10.53 10.30 10.38 13.7M
2023-10-18 10.57 10.61 10.39 10.53 13.0M
2023-10-17 10.49 10.73 10.30 10.57 17.0M
2023-10-16 10.46 10.58 10.25 10.34 18.0M
2023-10-13 10.57 10.58 10.38 10.46 14.3M
2023-10-12 10.36 10.98 10.32 10.58 29.5M
2023-10-11 10.17 10.32 10.04 10.29 35.3M
2023-10-10 11.12 11.24 10.04 10.04 38.9M
2023-10-09 11.22 11.24 10.98 11.16 10.5M
2023-09-28 11.28 11.37 11.11 11.28 12.3M
2023-09-27 11.11 11.44 11.09 11.33 13.1M
2023-09-26 11.08 11.22 11.05 11.15 6.9M
2023-09-25 11.20 11.24 10.96 11.08 12.3M
2023-09-22 10.93 11.20 10.89 11.19 12.2M
2023-09-21 11.13 11.21 10.96 10.96 8.4M
2023-09-20 11.23 11.29 11.10 11.15 8.4M
2023-09-19 11.18 11.32 11.08 11.23 6.8M
2023-09-18 11.11 11.22 10.98 11.18 10.9M
2023-09-15 11.28 11.30 11.01 11.10 10.0M
2023-09-14 11.34 11.38 11.20 11.29 9.0M
2023-09-13 11.34 11.53 11.23 11.30 8.1M
2023-09-12 11.27 11.45 11.27 11.37 7.6M
2023-09-11 11.34 11.47 11.23 11.34 12.0M
2023-09-08 11.13 11.46 11.11 11.38 9.4M
2023-09-07 11.49 11.50 11.17 11.23 8.4M
2023-09-06 11.54 11.65 11.35 11.48 8.8M
2023-09-05 11.88 11.89 11.52 11.58 10.4M
2023-09-04 11.75 11.95 11.74 11.87 9.6M
2023-09-01 11.81 11.98 11.63 11.74 10.1M
2023-08-31 11.62 11.93 11.55 11.75 19.2M
2023-08-30 11.57 11.83 11.43 11.62 22.9M
2023-08-29 11.10 11.68 11.03 11.56 24.7M
2023-08-28 11.71 11.90 10.96 11.10 32.2M
2023-08-25 11.22 11.41 10.96 11.20 30.8M
2023-08-24 11.89 11.96 10.76 10.97 59.9M
2023-08-23 12.35 12.36 11.76 11.80 21.6M
2023-08-22 12.41 12.58 12.08 12.36 20.4M
2023-08-21 12.47 12.72 12.30 12.36 13.9M
2023-08-18 13.43 13.53 12.45 12.47 35.2M
2023-08-17 13.31 13.49 13.14 13.43 12.3M
2023-08-16 13.62 13.87 13.20 13.30 13.1M
2023-08-15 13.65 13.80 13.44 13.68 11.5M
2023-08-14 13.04 13.86 12.88 13.64 15.4M
2023-08-11 13.40 13.59 13.18 13.18 8.5M
2023-08-10 13.47 13.53 13.27 13.39 6.2M
2023-08-09 13.45 13.59 13.27 13.41 7.5M
2023-08-08 13.50 13.62 13.37 13.47 8.9M
2023-08-07 13.71 13.81 13.42 13.50 16.9M
2023-08-04 14.02 14.12 13.70 13.86 14.2M
2023-08-03 13.77 13.90 13.57 13.82 13.1M
2023-08-02 13.96 14.01 13.64 13.77 17.4M
2023-08-01 13.50 14.23 13.38 13.89 34.0M
2023-07-31 13.17 13.62 13.08 13.48 25.3M
2023-07-28 12.91 13.19 12.68 13.10 18.7M
2023-07-27 13.25 13.35 12.93 12.98 13.2M
2023-07-26 13.40 13.53 13.18 13.29 16.0M
2023-07-25 12.72 13.52 12.70 13.38 36.7M
2023-07-24 12.34 12.71 12.23 12.54 10.9M
2023-07-21 12.45 12.53 12.29 12.34 7.5M
2023-07-20 12.78 12.93 12.43 12.48 8.4M
2023-07-19 12.60 12.83 12.50 12.80 10.7M
2023-07-18 12.55 12.85 12.50 12.60 7.9M
2023-07-17 12.41 12.63 12.20 12.59 11.3M
2023-07-14 12.31 12.51 12.17 12.37 14.4M
2023-07-13 12.59 12.66 12.27 12.43 17.4M
2023-07-12 12.84 12.94 12.40 12.49 15.0M
2023-07-11 12.92 12.99 12.68 12.89 9.4M
2023-07-10 12.60 12.98 12.52 12.86 16.3M
2023-07-07 12.60 12.69 12.47 12.56 8.7M
2023-07-06 12.79 12.89 12.59 12.69 10.3M
2023-07-05 12.80 13.09 12.73 12.82 15.6M
2023-07-04 13.10 13.10 12.65 12.80 25.6M
2023-07-03 12.80 13.33 12.70 13.17 30.0M
2023-06-30 12.92 12.97 12.63 12.75 18.0M
2023-06-29 12.60 12.84 12.28 12.76 18.1M
2023-06-28 12.93 12.93 12.30 12.65 20.2M
2023-06-27 12.21 13.05 12.16 12.93 28.6M
2023-06-26 12.28 12.47 12.04 12.13 18.5M
2023-06-21 12.29 12.70 12.26 12.39 20.7M
2023-06-20 12.55 12.80 12.39 12.41 16.5M
2023-06-19 13.10 13.24 12.52 12.60 29.8M
2023-06-16 12.47 13.17 12.42 13.12 34.6M
2023-06-15 12.30 12.72 12.20 12.42 15.7M
2023-06-14 11.90 12.38 11.90 12.30 19.6M
2023-06-13 11.90 12.02 11.71 11.82 17.5M
2023-06-12 12.10 12.13 11.88 11.94 19.6M
2023-06-09 12.35 12.45 12.07 12.17 14.3M
2023-06-08 12.02 12.35 11.88 12.29 15.3M
2023-06-07 11.92 12.14 11.88 12.09 12.3M
2023-06-06 12.25 12.30 11.91 11.95 21.4M
2023-06-05 12.13 12.59 12.13 12.31 21.7M
2023-06-02 12.66 12.67 12.48 12.53 17.1M
2023-06-01 13.13 13.13 12.50 12.56 34.4M
2023-05-31 13.18 13.30 13.00 13.30 34.5M
2023-05-30 12.60 13.25 12.43 13.18 29.7M
2023-05-29 12.55 12.80 12.38 12.61 20.3M
2023-05-26 12.08 12.50 11.96 12.44 24.6M
2023-05-25 12.15 12.25 11.79 12.08 25.5M
2023-05-24 12.39 12.50 12.00 12.18 29.8M
2023-05-23 12.69 12.78 12.35 12.37 21.4M
2023-05-22 12.89 12.89 12.58 12.63 15.5M
2023-05-19 13.13 13.20 12.61 12.91 18.0M
2023-05-18 12.86 13.42 12.82 13.06 23.6M
2023-05-17 12.84 13.05 12.61 12.86 16.9M
2023-05-16 12.77 13.04 12.61 12.86 23.3M
2023-05-15 12.50 12.87 12.20 12.77 33.1M
2023-05-12 12.98 13.10 12.63 12.69 18.3M
2023-05-11 12.80 13.24 12.66 12.94 24.3M
2023-05-10 13.11 13.25 12.84 12.97 41.7M
2023-05-09 14.08 14.09 12.89 12.90 77.8M
2023-05-08 14.16 14.38 13.83 13.99 41.4M
2023-05-05 14.69 15.10 13.94 14.14 54.5M
2023-05-04 14.35 14.84 13.89 14.71 55.2M
2023-04-28 13.49 14.57 13.49 14.42 45.5M
2023-04-27 13.29 13.87 13.25 13.52 40.2M
2023-04-26 13.45 13.84 13.01 13.25 39.7M
2023-04-25 13.72 14.02 13.50 13.61 33.7M
2023-04-24 13.90 14.09 13.51 13.87 34.4M
2023-04-21 14.17 14.64 13.82 13.91 45.7M
2023-04-20 13.69 14.48 13.30 14.21 64.8M
2023-04-19 14.15 14.45 13.60 13.75 53.7M
2023-04-18 13.96 14.37 13.70 14.25 43.6M
2023-04-17 13.28 14.35 13.28 14.00 75.9M
2023-04-14 12.97 13.45 12.81 13.23 31.2M
2023-04-13 12.96 13.50 12.91 12.96 43.7M
2023-04-12 13.03 13.10 12.77 12.93 23.6M
2023-04-11 12.50 13.04 12.28 12.98 38.5M
2023-04-10 12.21 12.77 12.14 12.54 27.6M
2023-04-07 12.25 12.32 11.91 12.20 25.5M
2023-04-06 12.15 12.36 11.82 12.35 34.1M
2023-04-04 11.31 12.30 11.20 12.14 46.2M
2023-04-03 11.12 11.50 11.12 11.34 26.5M
2023-03-31 11.26 11.32 11.00 11.18 15.5M
2023-03-30 11.08 11.43 11.06 11.30 18.4M
2023-03-29 11.22 11.30 11.00 11.19 23.1M
2023-03-28 11.37 11.52 11.23 11.27 20.6M
2023-03-27 11.67 11.79 11.22 11.39 34.1M
2023-03-24 11.95 11.97 11.65 11.74 40.9M
2023-03-23 11.74 12.16 11.60 12.10 47.9M
2023-03-22 11.48 11.64 11.29 11.51 31.8M
2023-03-21 11.33 11.47 11.05 11.22 35.4M
2023-03-20 11.43 11.95 11.19 11.27 43.6M
2023-03-17 11.20 11.64 11.16 11.43 43.1M
2023-03-16 11.12 11.40 11.01 11.27 30.9M
2023-03-15 10.89 11.37 10.67 11.27 40.9M
2023-03-14 10.92 11.18 10.79 10.83 33.3M
2023-03-13 10.45 11.20 10.45 11.00 59.2M
2023-03-10 10.28 10.28 10.11 10.19 17.7M
2023-03-09 10.20 10.47 10.15 10.34 29.5M
2023-03-08 9.98 10.27 9.92 10.21 26.4M
2023-03-07 10.13 10.38 10.01 10.05 38.8M
2023-03-06 10.10 10.23 9.92 10.14 32.8M
2023-03-03 9.85 10.21 9.80 10.02 39.2M
2023-03-02 9.63 10.10 9.60 9.84 49.8M
2023-03-01 9.42 9.62 9.36 9.62 26.8M
2023-02-28 9.33 9.39 9.26 9.39 11.6M
2023-02-27 9.31 9.41 9.29 9.32 8.7M
2023-02-24 9.45 9.46 9.28 9.36 8.9M
2023-02-23 9.54 9.57 9.38 9.45 12.6M
2023-02-22 9.56 9.56 9.43 9.54 9.6M
2023-02-21 9.47 9.58 9.35 9.57 18.2M
2023-02-20 9.21 9.47 9.17 9.44 19.2M
2023-02-17 9.29 9.36 9.16 9.19 13.2M
2023-02-16 9.50 9.63 9.21 9.29 19.7M
2023-02-15 9.48 9.70 9.45 9.48 20.6M
2023-02-14 9.45 9.53 9.39 9.48 19.2M
2023-02-13 9.25 9.53 9.21 9.50 26.8M
2023-02-10 9.30 9.38 9.20 9.27 11.6M
2023-02-09 9.30 9.34 9.24 9.31 16.7M
2023-02-08 9.40 9.44 9.30 9.33 11.1M
2023-02-07 9.48 9.48 9.29 9.35 12.0M
2023-02-06 9.30 9.31 9.15 9.26 12.1M
2023-02-03 9.51 9.58 9.24 9.34 16.3M
2023-02-02 9.40 9.74 9.38 9.56 23.2M
2023-02-01 9.12 9.49 9.12 9.48 22.7M
2023-01-31 9.11 9.20 9.10 9.15 9.1M
2023-01-30 9.16 9.28 9.08 9.09 15.1M
2023-01-20 8.98 9.14 8.98 9.11 11.3M
2023-01-19 8.94 9.00 8.90 8.95 11.1M
2023-01-18 8.99 9.03 8.94 8.96 8.9M
2023-01-17 9.11 9.13 8.92 8.99 9.6M
2023-01-16 9.16 9.39 9.02 9.06 17.2M
2023-01-13 9.31 9.31 8.92 9.00 21.8M
2023-01-11 9.11 9.55 9.11 9.32 29.4M
2023-01-10 8.81 9.30 8.78 9.14 31.5M
2023-01-09 8.76 9.04 8.73 8.79 12.0M
2023-01-06 8.75 8.86 8.62 8.75 17.3M
2023-01-05 8.53 8.64 8.49 8.60 10.1M
2023-01-04 8.64 8.72 8.55 8.59 10.8M
2023-01-03 8.52 8.65 8.49 8.63 7.9M