Sinomach General Tech

600444
🏛️ china →
17.67
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 12.66 12.80 12.62 12.75 0.4M
2022-12-29 12.69 12.82 12.60 12.61 0.7M
2022-12-28 12.90 12.91 12.70 12.74 0.7M
2022-12-27 12.87 13.07 12.79 12.95 1.2M
2022-12-26 12.51 12.86 12.44 12.84 0.9M
2022-12-23 12.36 12.69 12.31 12.52 1.2M
2022-12-22 12.79 12.85 12.38 12.39 1.4M
2022-12-21 12.90 12.93 12.69 12.77 0.8M
2022-12-20 12.80 12.96 12.73 12.83 0.8M
2022-12-19 12.97 13.05 12.74 12.80 1.2M
2022-12-16 13.33 13.33 12.93 12.97 1.7M
2022-12-15 13.38 13.38 13.19 13.35 1.4M
2022-12-14 13.29 13.46 13.24 13.31 1.7M
2022-12-13 13.54 13.68 13.33 13.37 2.1M
2022-12-12 14.00 14.11 13.51 13.54 4.1M
2022-12-09 14.07 14.46 13.99 14.11 4.2M
2022-12-08 14.07 14.14 13.96 14.06 2.4M
2022-12-07 14.26 14.33 13.99 14.08 2.6M
2022-12-06 14.32 14.35 14.01 14.20 3.4M
2022-12-05 13.99 14.43 13.96 14.31 5.4M
2022-12-02 13.78 14.13 13.69 13.92 3.9M
2022-12-01 14.03 14.26 13.77 13.88 4.6M
2022-11-30 13.98 14.12 13.71 13.94 3.8M
2022-11-29 13.95 14.10 13.88 14.05 4.2M
2022-11-28 14.17 14.22 13.87 14.11 4.4M
2022-11-25 13.86 14.68 13.71 14.25 6.9M
2022-11-24 14.00 14.10 13.83 13.95 4.7M
2022-11-23 13.67 14.42 13.64 14.24 8.0M
2022-11-22 13.71 14.14 13.55 13.68 4.7M
2022-11-21 13.50 13.70 13.41 13.65 1.8M
2022-11-18 13.91 13.92 13.51 13.51 2.2M
2022-11-17 13.82 13.92 13.65 13.91 2.2M
2022-11-16 13.78 13.93 13.74 13.81 2.1M
2022-11-15 13.67 13.88 13.54 13.86 2.5M
2022-11-14 13.97 13.98 13.54 13.62 2.6M
2022-11-11 14.25 14.35 13.87 13.90 3.2M
2022-11-10 14.24 14.35 13.98 14.03 3.7M
2022-11-09 14.46 14.99 14.29 14.33 5.6M
2022-11-08 14.10 14.42 13.90 14.36 5.0M
2022-11-07 14.44 14.44 14.03 14.19 6.3M
2022-11-04 13.70 14.58 13.52 14.24 10.1M
2022-11-03 12.95 14.25 12.94 13.58 6.1M
2022-11-02 12.90 13.04 12.79 12.95 1.5M
2022-11-01 12.48 12.94 12.48 12.92 1.7M
2022-10-31 12.21 12.63 12.19 12.52 1.5M
2022-10-28 12.98 12.98 12.23 12.27 2.7M
2022-10-27 13.09 13.28 13.00 13.02 2.6M
2022-10-26 12.90 13.15 12.73 13.09 2.6M
2022-10-25 12.78 12.91 12.37 12.85 2.3M
2022-10-24 13.00 13.14 12.67 12.73 2.7M
2022-10-21 12.86 13.04 12.82 12.84 1.6M
2022-10-20 13.00 13.05 12.77 12.86 2.5M
2022-10-19 12.89 13.16 12.83 13.06 2.3M
2022-10-18 12.91 13.06 12.87 12.91 2.0M
2022-10-17 12.55 12.94 12.48 12.89 2.0M
2022-10-14 12.49 12.64 12.45 12.61 1.7M
2022-10-13 12.34 12.51 12.21 12.37 1.7M
2022-10-12 12.19 12.37 11.89 12.36 1.8M
2022-10-11 11.93 12.17 11.80 12.14 1.3M
2022-10-10 12.18 12.38 11.79 11.86 1.9M
2022-09-30 12.43 12.45 12.20 12.23 1.6M
2022-09-29 12.60 12.67 12.31 12.41 2.1M
2022-09-28 13.07 13.10 12.47 12.47 2.3M
2022-09-27 12.93 13.13 12.84 13.09 2.4M
2022-09-26 13.13 13.27 12.85 12.88 2.2M
2022-09-23 13.40 13.54 12.97 13.13 3.3M
2022-09-22 13.58 13.85 13.36 13.42 3.0M
2022-09-21 13.66 13.74 13.28 13.69 2.2M
2022-09-20 13.37 13.80 13.37 13.79 2.7M
2022-09-19 13.75 13.77 13.20 13.44 3.4M
2022-09-16 14.61 14.70 13.78 13.78 5.1M
2022-09-15 15.35 15.47 14.58 14.73 6.3M
2022-09-14 15.39 15.51 15.16 15.44 6.4M
2022-09-13 15.14 15.75 15.07 15.70 11.1M
2022-09-09 15.44 15.44 14.95 15.15 9.0M
2022-09-08 14.34 15.83 14.22 15.49 15.6M
2022-09-07 14.50 14.59 14.35 14.39 2.1M
2022-09-06 14.41 14.55 14.28 14.54 2.4M
2022-09-05 14.24 14.46 14.14 14.40 2.1M
2022-09-02 13.97 14.27 13.86 14.25 2.3M
2022-09-01 14.21 14.29 13.86 13.92 2.7M
2022-08-31 14.92 14.92 13.95 14.09 4.8M
2022-08-30 15.32 15.49 14.70 14.86 4.0M
2022-08-29 14.80 15.39 14.58 15.27 4.9M
2022-08-26 14.81 15.48 14.72 15.04 5.9M
2022-08-25 15.04 15.05 14.33 14.89 5.0M
2022-08-24 15.58 15.58 14.68 14.89 7.3M
2022-08-23 15.52 15.75 15.29 15.61 7.5M
2022-08-22 15.01 15.65 14.80 15.55 9.0M
2022-08-19 15.23 15.50 15.00 15.00 8.1M
2022-08-18 15.42 15.79 15.00 15.06 9.1M
2022-08-17 15.21 16.17 14.66 15.64 13.6M
2022-08-16 14.81 15.51 14.61 15.21 11.2M
2022-08-15 14.93 15.00 14.65 14.97 7.9M
2022-08-12 14.80 14.90 14.65 14.78 6.9M
2022-08-11 14.84 15.03 14.65 14.92 10.5M
2022-08-10 14.88 15.27 14.62 15.03 18.8M
2022-08-09 13.34 14.58 13.32 14.58 7.9M
2022-08-08 13.16 13.25 13.03 13.25 2.3M
2022-08-05 13.28 13.30 12.97 13.20 2.5M
2022-08-04 13.22 13.43 13.07 13.29 2.2M
2022-08-03 12.95 13.64 12.95 13.13 3.6M
2022-08-02 13.83 13.91 12.80 12.99 5.0M
2022-08-01 14.04 14.17 13.84 13.98 2.6M
2022-07-29 14.12 14.25 13.98 14.03 2.7M
2022-07-28 14.37 14.39 14.07 14.09 3.9M
2022-07-27 14.15 14.50 13.98 14.28 5.8M
2022-07-26 13.70 14.16 13.49 14.16 4.4M
2022-07-25 13.95 14.07 13.65 13.74 2.6M
2022-07-22 13.71 14.15 13.71 14.00 4.4M
2022-07-21 13.82 14.10 13.67 13.72 3.1M
2022-07-20 13.79 13.88 13.61 13.86 3.3M
2022-07-19 13.46 13.81 13.31 13.77 3.6M
2022-07-18 12.90 13.49 12.90 13.43 3.4M
2022-07-15 13.52 13.56 12.89 12.94 3.5M
2022-07-14 13.37 13.62 13.25 13.47 3.2M
2022-07-13 12.85 13.57 12.77 13.42 4.8M
2022-07-12 13.07 13.18 12.81 12.81 2.2M
2022-07-11 13.14 13.20 12.81 13.16 2.7M
2022-07-08 13.20 13.34 13.14 13.22 2.0M
2022-07-07 13.00 13.30 12.93 13.20 2.3M
2022-07-06 13.13 13.15 12.82 12.94 2.1M
2022-07-05 13.50 13.53 12.97 13.19 3.7M
2022-07-04 13.62 13.78 13.47 13.53 2.9M
2022-07-01 13.36 13.75 13.16 13.64 4.2M
2022-06-30 13.19 13.51 13.13 13.36 3.2M
2022-06-29 13.75 13.81 13.18 13.21 4.9M
2022-06-28 13.60 13.90 13.43 13.87 5.7M
2022-06-27 13.44 13.74 13.42 13.49 3.4M
2022-06-24 13.43 13.50 13.31 13.43 2.9M
2022-06-23 13.15 13.43 13.07 13.42 3.0M
2022-06-22 13.41 13.49 13.14 13.15 3.0M
2022-06-21 13.65 13.70 13.26 13.41 3.9M
2022-06-20 13.72 13.83 13.55 13.60 4.1M
2022-06-17 13.84 13.99 13.56 13.77 3.8M
2022-06-16 13.95 14.08 13.72 13.84 3.8M
2022-06-15 14.35 14.43 13.83 13.85 5.9M
2022-06-14 14.23 14.40 13.80 14.26 6.7M
2022-06-13 14.18 14.93 14.16 14.49 8.6M
2022-06-10 13.72 14.97 13.72 14.28 7.6M
2022-06-09 14.01 14.08 13.65 13.71 4.4M
2022-06-08 14.17 14.57 13.80 14.10 6.6M
2022-06-07 14.60 14.73 14.04 14.15 7.6M
2022-06-06 14.35 14.88 14.21 14.59 10.0M
2022-06-02 14.32 14.67 14.12 14.31 9.4M
2022-06-01 14.26 14.90 14.12 14.26 12.2M
2022-05-31 15.11 15.73 14.30 14.53 19.9M
2022-05-30 14.40 14.86 13.67 14.86 10.8M
2022-05-27 13.20 13.70 13.01 13.51 8.5M
2022-05-26 12.70 13.25 12.49 13.09 5.2M
2022-05-25 12.46 12.70 12.32 12.69 2.8M
2022-05-24 13.17 13.28 12.49 12.49 5.4M
2022-05-23 12.96 13.25 12.82 13.19 4.4M
2022-05-20 13.07 13.08 12.80 12.90 4.6M
2022-05-19 12.54 13.09 12.45 12.98 6.5M
2022-05-18 12.26 12.86 12.11 12.78 9.0M
2022-05-17 12.04 12.48 11.85 12.39 5.7M
2022-05-16 12.10 12.20 11.96 12.00 2.3M
2022-05-13 12.08 12.08 11.88 12.06 2.3M
2022-05-12 11.95 12.15 11.77 12.00 3.6M
2022-05-11 12.32 12.44 11.97 11.99 5.8M
2022-05-10 11.90 12.38 11.57 12.27 5.8M
2022-05-09 11.40 11.98 11.38 11.80 4.7M
2022-05-06 11.51 11.56 11.21 11.40 4.7M
2022-05-05 12.06 12.08 11.45 11.80 5.6M
2022-04-29 10.80 11.83 10.77 11.83 4.9M
2022-04-28 11.15 11.35 10.72 10.75 5.3M
2022-04-27 10.49 11.47 10.37 11.36 6.6M
2022-04-26 10.80 11.15 10.61 10.64 4.3M
2022-04-25 12.02 12.03 10.98 10.98 5.0M
2022-04-22 11.90 12.25 11.69 12.20 6.0M
2022-04-21 13.43 13.46 12.12 12.16 9.2M
2022-04-20 12.98 13.94 12.94 13.47 7.8M
2022-04-19 12.93 13.23 12.80 13.09 3.8M
2022-04-18 12.72 13.16 12.53 13.03 3.7M
2022-04-15 13.10 13.24 12.54 12.82 5.6M
2022-04-14 13.44 13.59 12.95 13.06 6.2M
2022-04-13 13.94 14.16 13.35 13.43 8.1M
2022-04-12 13.62 14.38 13.48 14.19 8.7M
2022-04-11 14.40 14.77 13.63 13.77 12.4M
2022-04-08 13.66 15.21 13.16 14.40 17.9M
2022-04-07 13.12 14.55 13.12 13.84 12.9M
2022-04-06 12.60 13.29 12.60 13.23 3.8M
2022-04-01 13.06 13.15 12.75 12.76 3.3M
2022-03-31 13.25 13.29 13.00 13.12 3.0M
2022-03-30 13.36 13.43 13.08 13.25 2.8M
2022-03-29 13.33 13.53 13.11 13.22 2.7M
2022-03-28 13.34 13.48 13.08 13.19 3.2M
2022-03-25 13.43 13.67 13.36 13.41 3.9M
2022-03-24 14.02 14.02 13.42 13.55 7.5M
2022-03-23 13.51 14.55 13.51 14.20 10.4M
2022-03-22 13.25 14.08 13.16 13.60 7.2M
2022-03-21 13.03 13.43 12.93 13.38 4.3M
2022-03-18 12.87 13.13 12.62 13.04 2.9M
2022-03-17 12.90 13.20 12.85 12.95 3.9M
2022-03-16 12.54 12.87 12.20 12.79 5.1M
2022-03-15 12.73 13.15 12.34 12.34 4.6M
2022-03-14 13.30 13.37 12.85 12.89 3.8M
2022-03-11 13.36 13.47 12.82 13.35 5.4M
2022-03-10 13.68 13.88 13.49 13.58 4.1M
2022-03-09 13.71 13.88 12.68 13.38 5.9M
2022-03-08 14.20 14.33 13.61 13.68 5.4M
2022-03-07 14.34 14.78 14.07 14.40 6.5M
2022-03-04 13.96 14.28 13.84 14.09 4.8M
2022-03-03 14.81 14.95 14.12 14.14 8.3M
2022-03-02 14.71 14.97 14.62 14.71 4.9M
2022-03-01 14.99 15.14 14.50 14.80 6.5M
2022-02-28 14.84 15.23 14.28 14.97 7.7M
2022-02-25 15.34 15.55 14.87 15.00 6.9M
2022-02-24 16.20 16.20 14.82 14.97 12.7M
2022-02-23 16.38 16.64 15.74 16.47 11.7M
2022-02-22 16.15 17.02 15.95 16.60 16.1M
2022-02-21 15.85 16.44 15.61 16.21 11.7M
2022-02-18 16.06 16.15 15.65 15.91 12.4M
2022-02-17 15.70 17.09 15.25 16.63 19.8M
2022-02-16 15.68 16.67 15.51 15.84 15.0M
2022-02-15 16.20 16.33 15.34 15.91 20.6M
2022-02-14 15.67 17.09 15.41 17.04 27.8M
2022-02-11 14.03 15.54 13.55 15.54 14.9M
2022-02-10 14.49 15.30 13.96 14.13 9.9M
2022-02-09 14.19 14.78 13.60 14.55 10.2M
2022-02-08 14.77 14.82 13.73 14.21 7.7M
2022-02-07 14.21 14.86 14.08 14.55 8.7M
2022-01-28 14.06 14.44 13.49 13.84 8.3M
2022-01-27 14.85 15.43 13.78 14.05 11.4M
2022-01-26 15.39 15.73 14.50 14.70 14.1M
2022-01-25 14.93 16.60 14.61 15.58 22.5M
2022-01-24 13.56 15.14 13.47 15.14 11.4M
2022-01-21 13.40 14.03 13.20 13.76 8.2M
2022-01-20 14.25 14.25 13.37 13.48 5.6M
2022-01-19 14.46 14.56 14.08 14.17 5.7M
2022-01-18 15.04 15.14 14.46 14.48 6.5M
2022-01-17 14.88 15.25 14.51 15.00 7.0M
2022-01-14 15.51 15.95 15.15 15.26 7.9M
2022-01-13 15.99 16.06 15.31 15.54 7.3M
2022-01-12 15.75 16.35 15.75 16.02 9.9M
2022-01-11 15.69 16.35 15.54 15.77 10.8M
2022-01-10 15.59 16.37 15.21 15.53 12.7M
2022-01-07 17.50 17.50 15.86 15.86 16.3M
2022-01-06 15.66 18.62 15.58 17.62 24.9M
2022-01-05 17.43 17.76 16.93 16.93 9.1M
2022-01-04 20.00 20.33 18.81 18.81 17.3M