Sinomach General Tech

600444
🏛️ china →
17.66
Last Update: 2025-09-29
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 15.09 15.24 14.95 15.00 7.4M
2023-12-28 14.62 15.20 14.49 15.09 8.5M
2023-12-27 14.29 14.72 14.25 14.62 7.4M
2023-12-26 14.73 14.73 14.22 14.30 9.1M
2023-12-25 15.23 15.25 14.50 14.68 12.3M
2023-12-22 14.78 15.35 14.62 15.28 18.3M
2023-12-21 14.56 14.91 14.45 14.79 7.1M
2023-12-20 14.76 14.97 14.67 14.67 5.9M
2023-12-19 14.91 14.97 14.54 14.71 7.8M
2023-12-18 15.20 15.36 14.75 14.83 12.7M
2023-12-15 15.54 15.97 15.13 15.18 16.8M
2023-12-14 15.98 16.19 15.35 15.55 14.7M
2023-12-13 16.20 16.27 15.61 15.81 19.4M
2023-12-12 15.58 16.32 15.50 16.31 26.4M
2023-12-11 15.47 15.70 15.03 15.58 24.0M
2023-12-08 17.85 18.60 16.10 16.10 39.6M
2023-12-07 20.40 20.59 17.51 17.89 52.5M
2023-12-06 17.12 18.72 16.50 18.72 30.0M
2023-12-05 17.02 17.02 17.02 17.02 1.9M
2023-12-04 14.11 15.47 14.07 15.47 3.9M
2023-12-01 14.00 14.15 13.87 14.06 3.0M
2023-11-30 14.19 14.19 13.76 13.97 4.1M
2023-11-29 14.39 14.48 14.07 14.16 2.6M
2023-11-28 14.10 14.47 14.07 14.45 2.4M
2023-11-27 14.15 14.26 14.01 14.13 2.0M
2023-11-24 14.25 14.39 14.07 14.18 1.6M
2023-11-23 14.06 14.25 14.00 14.22 1.6M
2023-11-22 14.03 14.23 14.00 14.06 2.0M
2023-11-21 14.21 14.26 14.04 14.07 1.7M
2023-11-20 14.06 14.23 13.96 14.20 2.1M
2023-11-17 14.03 14.10 13.88 14.07 1.6M
2023-11-16 14.05 14.11 13.91 13.92 1.5M
2023-11-15 14.04 14.15 13.92 14.03 1.6M
2023-11-14 14.21 14.28 13.97 14.04 2.0M
2023-11-13 14.03 14.26 13.97 14.26 2.0M
2023-11-10 13.96 14.02 13.85 13.99 1.5M
2023-11-09 14.06 14.14 13.86 13.92 1.9M
2023-11-08 13.96 14.22 13.89 14.08 2.1M
2023-11-07 13.94 14.06 13.77 13.95 1.8M
2023-11-06 13.94 13.96 13.78 13.89 2.0M
2023-11-03 13.85 14.01 13.77 13.82 2.0M
2023-11-02 13.96 13.99 13.74 13.77 1.3M
2023-11-01 13.91 13.99 13.78 13.96 1.7M
2023-10-31 13.78 14.07 13.68 13.89 3.0M
2023-10-30 13.69 13.89 13.61 13.77 2.6M
2023-10-27 13.59 13.82 13.50 13.71 1.9M
2023-10-26 13.63 13.82 13.52 13.67 2.3M
2023-10-25 13.47 13.91 13.46 13.69 2.9M
2023-10-24 12.85 13.39 12.85 13.32 1.9M
2023-10-23 13.09 13.22 12.77 12.85 1.4M
2023-10-20 13.07 13.38 13.07 13.22 1.0M
2023-10-19 13.12 13.47 13.00 13.14 1.8M
2023-10-18 13.59 13.59 13.13 13.16 2.0M
2023-10-17 13.41 13.67 13.37 13.59 1.7M
2023-10-16 13.24 13.41 13.20 13.35 1.5M
2023-10-13 13.49 13.49 13.25 13.28 2.0M
2023-10-12 13.63 13.63 13.33 13.50 2.1M
2023-10-11 13.40 13.66 13.17 13.53 2.9M
2023-10-10 13.37 13.82 13.37 13.41 2.2M
2023-10-09 13.79 13.81 13.36 13.41 3.7M
2023-09-28 13.22 13.98 13.22 13.80 5.2M
2023-09-27 13.11 13.41 13.02 13.17 2.0M
2023-09-26 13.38 13.41 13.01 13.05 2.2M
2023-09-25 13.50 13.73 13.30 13.42 3.3M
2023-09-22 13.73 13.75 13.11 13.58 5.8M
2023-09-21 13.40 14.47 13.32 13.76 6.6M
2023-09-20 13.50 13.61 13.28 13.33 1.9M
2023-09-19 13.91 13.93 13.52 13.56 3.4M
2023-09-18 13.67 14.26 13.49 14.07 4.3M
2023-09-15 13.56 13.64 13.44 13.59 0.7M
2023-09-14 13.68 13.68 13.41 13.54 1.0M
2023-09-13 13.79 13.85 13.51 13.65 1.3M
2023-09-12 13.81 13.85 13.69 13.76 1.2M
2023-09-11 13.72 13.84 13.52 13.80 1.7M
2023-09-08 13.43 13.75 13.43 13.60 1.8M
2023-09-07 13.61 13.65 13.44 13.47 1.0M
2023-09-06 13.62 13.67 13.52 13.61 0.9M
2023-09-05 13.66 13.70 13.49 13.59 1.2M
2023-09-04 13.40 13.60 13.35 13.58 1.1M
2023-09-01 13.40 13.46 13.27 13.35 0.8M
2023-08-31 13.45 13.50 13.27 13.31 0.8M
2023-08-30 13.33 13.54 13.32 13.41 1.5M
2023-08-29 12.74 13.25 12.55 13.24 1.7M
2023-08-28 13.01 13.10 12.67 12.72 2.0M
2023-08-25 12.66 12.90 12.46 12.50 1.4M
2023-08-24 12.78 12.85 12.55 12.72 1.0M
2023-08-23 12.88 12.92 12.65 12.75 1.0M
2023-08-22 13.02 13.16 12.60 12.85 1.7M
2023-08-21 13.01 13.26 12.98 13.00 1.6M
2023-08-18 13.19 13.36 13.02 13.05 1.7M
2023-08-17 13.00 13.28 12.96 13.26 1.2M
2023-08-16 13.13 13.17 13.00 13.06 0.8M
2023-08-15 13.28 13.29 13.07 13.13 0.8M
2023-08-14 13.20 13.26 13.00 13.26 1.0M
2023-08-11 13.30 13.34 13.16 13.19 1.2M
2023-08-10 13.32 13.35 13.16 13.21 1.1M
2023-08-09 13.32 13.48 13.22 13.23 0.8M
2023-08-08 13.34 13.45 13.26 13.41 1.0M
2023-08-07 13.55 13.59 13.32 13.34 1.4M
2023-08-04 13.70 13.80 13.54 13.56 0.9M
2023-08-03 13.80 13.84 13.60 13.66 0.8M
2023-08-02 13.88 13.88 13.75 13.82 0.7M
2023-08-01 13.88 13.92 13.70 13.87 1.3M
2023-07-31 13.78 13.92 13.73 13.88 1.4M
2023-07-28 13.70 13.84 13.63 13.75 0.9M
2023-07-27 13.93 13.93 13.65 13.67 0.7M
2023-07-26 13.71 14.06 13.70 13.83 1.5M
2023-07-25 13.66 13.93 13.66 13.86 1.6M
2023-07-24 13.63 13.66 13.48 13.56 0.9M
2023-07-21 13.69 13.69 13.47 13.50 1.0M
2023-07-20 13.80 13.81 13.58 13.59 1.0M
2023-07-19 13.82 13.88 13.70 13.76 0.7M
2023-07-18 13.75 13.85 13.61 13.81 1.1M
2023-07-17 13.74 13.80 13.40 13.76 1.3M
2023-07-14 13.77 13.82 13.65 13.74 0.7M
2023-07-13 13.78 13.85 13.66 13.78 1.2M
2023-07-12 13.70 13.94 13.65 13.69 1.2M
2023-07-11 13.72 13.85 13.64 13.83 1.5M
2023-07-10 13.75 13.80 13.62 13.72 0.9M
2023-07-07 13.82 13.82 13.61 13.65 0.8M
2023-07-06 13.72 13.78 13.61 13.73 1.0M
2023-07-05 13.78 13.79 13.59 13.72 1.5M
2023-07-04 13.82 13.82 13.64 13.76 1.2M
2023-07-03 13.65 13.89 13.65 13.67 1.3M
2023-06-30 13.59 13.80 13.55 13.73 2.3M
2023-06-29 13.46 13.59 13.43 13.51 1.4M
2023-06-28 13.31 13.57 13.16 13.50 2.7M
2023-06-27 13.03 13.53 13.01 13.48 2.3M
2023-06-26 13.08 13.24 12.97 12.98 1.2M
2023-06-21 13.20 13.33 13.08 13.11 1.2M
2023-06-20 13.24 13.33 13.07 13.09 1.1M
2023-06-19 13.23 13.40 13.18 13.24 1.6M
2023-06-16 13.14 13.35 13.12 13.27 1.8M
2023-06-15 13.13 13.19 12.99 13.06 0.9M
2023-06-14 13.09 13.14 12.93 13.06 0.8M
2023-06-13 12.94 13.11 12.84 13.10 1.0M
2023-06-12 12.94 13.02 12.66 12.95 1.2M
2023-06-09 12.75 13.02 12.66 12.93 1.4M
2023-06-08 12.71 12.92 12.67 12.71 0.8M
2023-06-07 12.75 12.78 12.59 12.71 0.9M
2023-06-06 13.03 13.03 12.76 12.76 1.3M
2023-06-05 13.15 13.15 12.95 13.00 1.0M
2023-06-02 12.96 13.14 12.86 13.07 1.0M
2023-06-01 12.92 13.02 12.84 12.87 0.9M
2023-05-31 13.01 13.09 12.87 12.92 0.7M
2023-05-30 13.25 13.25 12.90 13.00 0.9M
2023-05-29 13.12 13.28 13.05 13.12 1.1M
2023-05-26 13.24 13.41 13.07 13.14 1.3M
2023-05-25 13.12 13.25 13.01 13.17 1.3M
2023-05-24 13.18 13.28 13.12 13.18 0.9M
2023-05-23 13.27 13.30 13.16 13.20 1.0M
2023-05-22 13.24 13.28 13.14 13.27 1.2M
2023-05-19 13.08 13.22 13.02 13.21 1.2M
2023-05-18 12.99 13.09 12.91 13.08 1.1M
2023-05-17 12.82 12.96 12.76 12.93 1.0M
2023-05-16 12.86 12.97 12.77 12.82 0.8M
2023-05-15 12.91 12.91 12.76 12.86 0.8M
2023-05-12 12.99 13.03 12.80 12.81 0.8M
2023-05-11 12.80 13.05 12.70 12.91 1.2M
2023-05-10 12.61 12.84 12.61 12.78 0.9M
2023-05-09 12.83 12.86 12.60 12.65 1.4M
2023-05-08 12.75 12.84 12.68 12.79 1.0M
2023-05-05 12.69 13.01 12.66 12.71 2.1M
2023-05-04 12.53 12.68 12.38 12.68 1.4M
2023-04-28 12.17 12.56 12.16 12.46 1.1M
2023-04-27 12.11 12.38 12.05 12.18 1.4M
2023-04-26 11.81 12.18 11.74 12.15 1.2M
2023-04-25 12.07 12.12 11.65 11.78 1.5M
2023-04-24 12.02 12.12 11.87 12.12 1.0M
2023-04-21 12.30 12.43 12.01 12.01 1.5M
2023-04-20 12.48 12.50 12.19 12.35 1.4M
2023-04-19 12.60 12.64 12.49 12.49 1.1M
2023-04-18 12.70 12.79 12.56 12.60 1.0M
2023-04-17 12.62 12.74 12.59 12.70 1.3M
2023-04-14 12.68 12.77 12.56 12.61 1.9M
2023-04-13 12.71 12.93 12.65 12.68 1.9M
2023-04-12 12.80 12.96 12.79 12.94 1.1M
2023-04-11 12.83 12.89 12.72 12.82 1.2M
2023-04-10 13.10 13.14 12.74 12.82 1.9M
2023-04-07 13.10 13.22 13.03 13.10 1.6M
2023-04-06 13.17 13.19 12.91 13.03 2.0M
2023-04-04 13.51 13.59 13.10 13.17 2.8M
2023-04-03 13.67 13.71 13.44 13.57 2.7M
2023-03-31 13.60 14.00 13.56 13.70 6.2M
2023-03-30 13.36 13.85 13.28 13.60 6.1M
2023-03-29 13.61 13.62 13.36 13.42 1.6M
2023-03-28 13.70 13.70 13.54 13.64 1.1M
2023-03-27 13.79 13.79 13.50 13.62 1.0M
2023-03-24 13.71 13.92 13.63 13.73 1.4M
2023-03-23 13.81 13.84 13.58 13.67 1.4M
2023-03-22 13.93 14.02 13.72 13.88 2.1M
2023-03-21 13.33 13.89 13.25 13.87 3.4M
2023-03-20 13.27 13.29 13.13 13.25 1.4M
2023-03-17 13.20 13.32 13.13 13.23 1.3M
2023-03-16 13.44 13.44 13.00 13.09 1.9M
2023-03-15 13.30 13.54 13.19 13.45 2.0M
2023-03-14 13.58 13.61 12.98 13.17 2.9M
2023-03-13 13.64 13.68 13.36 13.55 2.5M
2023-03-10 14.01 14.10 13.59 13.60 3.4M
2023-03-09 14.22 14.22 13.94 14.07 2.6M
2023-03-08 14.22 14.26 13.93 14.20 3.9M
2023-03-07 14.55 14.90 14.11 14.19 7.7M
2023-03-06 14.34 14.97 14.22 14.75 10.8M
2023-03-03 13.97 14.37 13.88 14.28 5.0M
2023-03-02 13.93 13.97 13.86 13.95 2.0M
2023-03-01 13.89 13.99 13.81 13.92 1.3M
2023-02-28 13.69 14.01 13.69 13.90 1.9M
2023-02-27 13.80 13.89 13.67 13.69 0.9M
2023-02-24 13.89 13.93 13.69 13.81 1.0M
2023-02-23 13.82 13.96 13.73 13.85 1.0M
2023-02-22 13.79 13.88 13.72 13.80 1.0M
2023-02-21 13.78 13.95 13.74 13.83 1.6M
2023-02-20 13.61 13.78 13.50 13.75 1.3M
2023-02-17 13.60 13.81 13.52 13.63 1.5M
2023-02-16 14.06 14.09 13.45 13.62 2.9M
2023-02-15 14.00 14.04 13.95 13.99 1.4M
2023-02-14 14.06 14.06 13.92 14.01 1.4M
2023-02-13 14.03 14.03 13.89 13.95 1.1M
2023-02-10 14.12 14.12 13.89 13.95 2.0M
2023-02-09 13.96 14.24 13.85 14.13 4.3M
2023-02-08 13.86 14.05 13.73 13.95 2.2M
2023-02-07 13.77 13.86 13.68 13.84 1.3M
2023-02-06 13.82 13.91 13.65 13.78 1.7M
2023-02-03 13.74 13.93 13.66 13.82 2.3M
2023-02-02 13.82 13.83 13.71 13.74 1.5M
2023-02-01 13.72 13.87 13.60 13.82 2.1M
2023-01-31 13.52 13.74 13.45 13.68 1.5M
2023-01-30 13.45 13.63 13.43 13.55 1.6M
2023-01-20 13.15 13.41 13.15 13.38 1.0M
2023-01-19 13.11 13.41 13.10 13.27 1.5M
2023-01-18 12.88 13.28 12.88 13.16 1.5M
2023-01-17 12.97 13.03 12.85 12.96 1.0M
2023-01-16 12.80 13.02 12.73 12.97 1.3M
2023-01-13 12.70 12.79 12.65 12.71 0.7M
2023-01-12 12.70 12.83 12.60 12.70 0.8M
2023-01-11 12.97 12.97 12.61 12.65 1.1M
2023-01-10 13.12 13.12 12.82 12.85 1.1M
2023-01-09 13.13 13.17 12.95 13.01 0.9M
2023-01-06 13.05 13.12 12.92 13.00 1.2M
2023-01-05 13.03 13.11 12.97 13.02 1.5M
2023-01-04 12.95 13.08 12.90 13.01 0.9M
2023-01-03 12.71 13.01 12.71 12.99 1.0M