Sinosoft Co

603927
🏛️ china →
20.63
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
2021-12-31 27.61 27.61 27.27 27.36 6.6M
2021-12-30 27.14 27.62 26.98 27.56 8.2M
2021-12-29 27.08 27.40 26.88 27.25 7.4M
2021-12-28 27.34 27.67 27.00 27.15 8.8M
2021-12-27 27.38 27.51 27.01 27.27 8.2M
2021-12-24 27.80 28.12 27.06 27.32 12.4M
2021-12-23 28.50 28.80 27.90 27.97 25.6M
2021-12-22 25.75 28.23 25.70 28.23 17.4M
2021-12-21 25.42 25.79 25.42 25.66 2.8M
2021-12-20 25.84 25.95 25.40 25.42 4.6M
2021-12-17 26.46 26.55 25.83 25.83 5.6M
2021-12-16 26.38 26.76 26.35 26.52 3.4M
2021-12-15 26.70 26.98 26.41 26.50 4.7M
2021-12-14 26.08 26.60 26.01 26.60 5.1M
2021-12-13 26.00 26.42 25.96 26.20 3.7M
2021-12-10 26.36 26.42 25.90 25.95 5.1M
2021-12-09 26.33 26.56 26.18 26.43 3.8M
2021-12-08 25.90 26.40 25.90 26.33 4.2M
2021-12-07 26.10 26.30 25.66 25.83 3.7M
2021-12-06 26.65 26.70 26.03 26.06 4.9M
2021-12-03 26.56 26.94 26.38 26.65 4.4M
2021-12-02 27.27 27.27 26.51 26.55 7.1M
2021-12-01 27.30 27.55 27.05 27.50 9.1M
2021-11-30 26.16 27.40 26.06 27.22 11.4M
2021-11-29 26.58 26.58 25.98 26.04 7.5M
2021-11-26 26.50 27.11 26.07 26.96 9.0M
2021-11-25 26.43 26.80 26.23 26.59 5.2M
2021-11-24 26.70 26.83 26.33 26.37 4.8M
2021-11-23 26.90 26.94 26.34 26.64 5.6M
2021-11-22 26.90 27.14 26.66 26.98 4.8M
2021-11-19 27.00 27.19 26.67 26.85 6.0M
2021-11-18 27.48 28.08 26.94 26.97 8.5M
2021-11-17 27.60 27.82 27.30 27.46 7.4M
2021-11-16 27.56 28.06 27.45 27.78 7.8M
2021-11-15 27.56 28.04 27.34 27.44 6.2M
2021-11-12 27.80 27.80 27.10 27.42 6.8M
2021-11-11 27.29 28.25 27.13 27.77 7.4M
2021-11-10 27.29 27.80 27.20 27.40 6.1M
2021-11-09 27.65 28.07 27.20 27.30 7.7M
2021-11-08 27.41 28.09 26.91 27.99 10.5M
2021-11-05 26.31 27.73 26.31 27.40 10.8M
2021-11-04 26.15 26.82 26.01 26.42 7.0M
2021-11-03 26.00 26.30 25.90 26.11 3.9M
2021-11-02 26.01 26.27 25.80 26.09 5.6M
2021-11-01 25.00 26.48 24.90 26.05 9.3M
2021-10-29 24.61 25.14 24.50 25.08 3.2M
2021-10-28 24.75 24.89 24.44 24.61 3.9M
2021-10-27 24.70 24.81 24.27 24.40 3.6M
2021-10-26 25.12 25.18 24.81 24.85 2.6M
2021-10-25 25.48 25.48 24.84 25.14 3.6M
2021-10-22 25.00 25.73 24.86 25.46 4.8M
2021-10-21 25.10 25.55 24.92 25.22 3.9M
2021-10-20 25.23 26.10 25.20 25.44 6.0M
2021-10-19 24.83 25.22 24.83 25.10 2.0M
2021-10-18 25.13 25.16 24.61 24.82 3.2M
2021-10-15 25.28 25.57 25.08 25.11 2.7M
2021-10-14 25.66 25.70 25.20 25.25 2.7M
2021-10-13 25.53 25.85 25.53 25.65 2.3M
2021-10-12 25.90 25.93 25.42 25.63 3.1M
2021-10-11 25.65 26.09 25.60 25.75 3.6M
2021-10-08 25.56 26.00 25.40 25.65 3.3M
2021-09-30 24.75 25.48 24.75 25.28 2.7M
2021-09-29 25.31 25.48 24.72 24.75 3.8M
2021-09-28 24.78 25.62 24.51 25.57 4.2M
2021-09-27 26.00 26.25 25.10 25.13 5.9M
2021-09-24 25.28 25.85 25.16 25.51 6.1M
2021-09-23 24.88 25.33 24.85 25.14 3.8M
2021-09-22 24.50 25.00 24.38 24.90 2.2M
2021-09-17 24.80 24.90 24.44 24.78 2.4M
2021-09-16 25.06 25.18 24.66 24.93 3.4M
2021-09-15 25.60 25.60 24.85 24.91 4.8M
2021-09-14 25.25 26.24 25.25 25.69 6.3M
2021-09-13 25.60 25.75 25.10 25.25 3.5M
2021-09-10 25.70 25.85 25.36 25.69 3.6M
2021-09-09 26.18 26.18 25.67 25.69 4.1M
2021-09-08 26.10 26.41 25.82 26.18 4.5M
2021-09-07 26.09 26.18 25.71 26.02 3.2M
2021-09-06 26.21 26.26 25.91 26.08 3.3M
2021-09-03 26.00 26.40 25.75 26.21 5.1M
2021-09-02 25.65 26.09 25.51 25.97 4.4M
2021-09-01 25.18 26.00 24.84 25.69 5.2M
2021-08-31 25.48 25.71 24.87 25.18 4.6M
2021-08-30 25.80 26.69 25.62 25.68 8.2M
2021-08-27 24.64 25.48 24.64 25.25 4.4M
2021-08-26 25.09 25.14 24.59 24.67 2.9M
2021-08-25 25.00 25.30 24.91 25.14 2.2M
2021-08-24 25.35 25.38 24.95 25.09 3.2M
2021-08-23 23.84 25.39 23.82 25.18 6.4M
2021-08-20 24.71 24.80 23.67 23.78 6.1M
2021-08-19 24.90 25.15 24.71 24.72 2.5M
2021-08-18 24.70 24.87 24.33 24.87 3.0M
2021-08-17 25.29 25.35 24.65 24.67 4.8M
2021-08-16 25.31 25.64 25.10 25.34 3.2M
2021-08-13 25.78 25.82 25.10 25.35 3.4M
2021-08-12 25.63 26.37 25.63 25.75 4.0M
2021-08-11 25.97 26.11 25.62 25.71 3.3M
2021-08-10 25.60 26.18 25.40 26.10 3.7M
2021-08-09 25.30 25.75 25.12 25.66 3.9M
2021-08-06 25.57 25.64 24.90 25.20 4.7M
2021-08-05 26.09 26.28 25.45 25.50 5.9M
2021-08-04 26.74 26.86 26.26 26.35 5.3M
2021-08-03 26.30 27.30 26.30 26.91 5.9M
2021-08-02 26.14 26.50 25.51 26.43 5.9M
2021-07-30 26.27 26.55 25.82 26.08 5.0M
2021-07-29 26.88 26.99 26.50 26.50 4.5M
2021-07-28 26.40 26.90 25.90 26.53 5.1M
2021-07-27 26.20 27.15 26.00 26.40 6.6M
2021-07-26 26.41 26.55 25.85 26.10 5.4M
2021-07-23 28.08 28.08 26.45 26.75 11.0M
2021-07-22 28.52 28.65 28.01 28.21 6.0M
2021-07-21 28.71 28.89 28.39 28.51 5.5M
2021-07-20 28.57 28.90 28.21 28.75 4.2M
2021-07-19 29.00 29.02 28.06 28.62 6.3M
2021-07-16 30.24 30.29 29.30 29.35 7.6M
2021-07-15 29.77 30.37 29.40 30.23 11.3M
2021-07-14 29.00 29.82 28.85 29.67 7.9M
2021-07-13 29.18 30.29 29.10 29.26 8.9M
2021-07-12 28.40 29.49 28.30 29.36 8.6M
2021-07-09 28.15 28.56 28.05 28.25 5.2M
2021-07-08 28.57 28.90 27.95 28.15 7.7M
2021-07-07 28.87 28.87 27.91 28.63 8.2M
2021-07-06 29.42 29.87 28.70 29.10 9.7M
2021-07-05 29.32 31.50 29.32 30.17 6.9M
2021-07-02 29.21 29.95 28.95 29.63 6.3M
2021-07-01 30.73 30.80 29.14 29.18 10.4M
2021-06-30 30.49 30.81 30.19 30.68 6.8M
2021-06-29 31.03 31.57 30.37 30.49 10.4M
2021-06-28 30.00 31.00 29.93 30.58 7.9M
2021-06-25 30.71 31.56 30.12 30.29 11.0M
2021-06-24 32.35 32.75 30.73 30.79 14.4M
2021-06-23 31.78 32.84 31.39 32.37 14.3M
2021-06-22 33.18 33.79 31.96 32.11 21.8M
2021-06-21 29.28 32.50 29.14 32.50 23.7M
2021-06-18 29.57 30.36 29.14 29.54 15.5M
2021-06-17 29.18 30.57 28.34 30.21 22.1M
2021-06-16 30.79 31.37 29.06 29.55 34.0M
2021-06-15 34.29 34.93 32.29 32.29 39.5M
2021-06-11 33.01 33.01 32.14 33.01 19.6M
2021-06-10 27.34 30.01 27.15 30.01 23.6M
2021-06-09 28.08 28.21 27.08 27.29 6.1M
2021-06-08 27.52 28.51 27.09 27.84 10.4M
2021-06-07 26.55 27.85 26.51 27.56 5.7M
2021-06-04 26.43 26.78 26.21 26.51 2.1M
2021-06-03 26.47 26.86 26.24 26.27 2.3M
2021-06-02 26.74 27.06 26.45 26.45 2.5M
2021-06-01 26.57 27.09 26.36 26.90 3.7M
2021-05-31 25.94 26.66 25.92 26.56 3.4M
2021-05-28 26.00 26.34 25.83 25.91 2.8M
2021-05-27 26.05 26.25 25.94 26.05 2.8M
2021-05-26 25.58 26.27 25.54 26.01 4.4M
2021-05-25 25.44 25.65 25.36 25.53 2.8M
2021-05-24 24.88 25.65 24.71 25.53 3.7M
2021-05-21 24.84 25.07 24.79 24.86 1.8M
2021-05-20 25.12 25.27 24.64 24.83 2.7M
2021-05-19 25.22 25.38 25.07 25.11 1.8M
2021-05-18 25.29 25.46 25.04 25.39 1.6M
2021-05-17 25.35 25.61 25.24 25.29 2.1M
2021-05-14 25.13 25.36 25.01 25.35 2.2M
2021-05-13 25.07 25.44 24.97 25.14 2.3M
2021-05-12 25.14 25.29 24.86 25.26 1.9M
2021-05-11 24.66 25.22 24.57 25.15 3.1M
2021-05-10 25.13 25.31 24.63 24.66 3.0M
2021-05-07 25.34 25.48 25.06 25.11 2.5M
2021-05-06 25.59 25.84 25.23 25.31 2.6M
2021-04-30 25.92 25.95 25.46 25.56 2.9M
2021-04-29 26.60 26.99 25.79 25.81 5.4M
2021-04-28 26.86 27.10 26.26 26.61 4.0M
2021-04-27 28.26 28.29 26.83 26.86 6.0M
2021-04-26 27.54 28.75 27.43 28.14 6.0M
2021-04-23 28.57 28.65 27.56 27.61 4.6M
2021-04-22 28.47 28.66 28.09 28.63 3.3M
2021-04-21 28.43 28.76 28.29 28.47 2.6M
2021-04-20 28.14 29.46 28.14 28.54 6.1M
2021-04-19 28.30 28.62 27.99 28.14 5.0M
2021-04-16 28.27 28.68 27.58 28.43 6.4M
2021-04-15 27.24 27.86 27.15 27.84 2.9M
2021-04-14 27.39 27.51 27.06 27.41 2.1M
2021-04-13 27.79 28.04 27.21 27.29 3.5M
2021-04-12 27.51 27.98 27.46 27.80 4.1M
2021-04-09 27.51 27.79 27.09 27.56 2.2M
2021-04-08 27.42 27.82 27.29 27.41 2.5M
2021-04-07 27.32 27.61 27.16 27.49 2.4M
2021-04-06 27.14 27.67 27.07 27.38 2.5M
2021-04-02 27.29 27.71 27.04 27.21 3.5M
2021-04-01 26.20 27.30 26.16 27.30 4.9M
2021-03-31 26.22 26.44 26.00 26.20 2.1M
2021-03-30 26.32 26.57 25.98 26.21 2.6M
2021-03-29 26.56 26.84 26.29 26.44 3.3M
2021-03-26 26.24 26.63 26.18 26.57 2.7M
2021-03-25 26.38 26.56 26.14 26.24 2.7M
2021-03-24 26.14 26.64 26.07 26.31 2.8M
2021-03-23 26.25 26.63 26.07 26.34 3.1M
2021-03-22 25.92 26.51 25.80 26.16 2.2M
2021-03-19 25.08 26.34 25.00 26.02 3.8M
2021-03-18 26.19 26.25 25.13 25.25 4.4M
2021-03-17 26.14 26.21 25.77 26.17 1.7M
2021-03-16 26.24 26.40 25.95 26.17 1.6M
2021-03-15 26.21 26.50 25.92 26.25 2.3M
2021-03-12 26.86 26.96 25.93 26.12 3.5M
2021-03-11 26.86 26.96 26.29 26.86 3.4M
2021-03-10 27.38 27.57 26.39 26.44 4.2M
2021-03-09 27.42 27.98 26.74 27.37 4.8M
2021-03-08 27.97 28.21 27.37 27.49 4.0M
2021-03-05 27.06 28.00 27.02 28.00 5.9M
2021-03-04 27.14 27.47 26.87 27.14 3.2M
2021-03-03 26.69 27.49 26.51 27.26 5.3M
2021-03-02 26.46 27.00 26.14 26.70 4.1M
2021-03-01 25.91 26.80 25.84 26.44 3.7M
2021-02-26 25.07 26.14 25.00 25.99 4.4M
2021-02-25 25.80 25.95 25.29 25.39 2.6M
2021-02-24 25.46 25.99 25.30 25.64 3.5M
2021-02-23 25.36 25.68 25.09 25.46 2.5M
2021-02-22 25.68 26.07 25.51 25.52 3.9M
2021-02-19 25.55 25.70 25.07 25.68 3.3M
2021-02-18 24.85 25.76 24.64 25.56 4.6M
2021-02-10 23.86 24.72 23.74 24.50 3.8M
2021-02-09 23.71 23.93 23.60 23.84 2.9M
2021-02-08 23.64 23.90 23.29 23.66 2.9M
2021-02-05 23.78 24.03 23.51 23.60 2.8M
2021-02-04 24.35 24.35 23.60 23.69 4.4M
2021-02-03 24.86 24.99 24.39 24.41 3.6M
2021-02-02 25.63 25.66 24.69 24.74 5.8M
2021-02-01 25.68 25.97 25.51 25.52 3.2M
2021-01-29 25.61 26.18 25.43 25.77 4.4M
2021-01-28 25.71 25.97 25.47 25.61 4.0M
2021-01-27 25.93 26.27 25.93 26.01 3.4M
2021-01-26 26.50 26.89 26.08 26.14 5.3M
2021-01-25 27.26 27.53 26.57 26.59 4.6M
2021-01-22 27.74 27.74 26.96 27.14 5.1M
2021-01-21 27.76 28.06 27.47 27.81 4.2M
2021-01-20 28.09 28.19 27.63 27.77 3.9M
2021-01-19 28.57 28.79 27.94 28.07 5.2M
2021-01-18 28.49 28.81 28.12 28.57 6.0M
2021-01-15 27.75 29.14 27.57 28.49 8.2M
2021-01-14 27.74 28.50 26.46 28.11 10.3M
2021-01-13 28.18 28.69 27.64 27.71 7.7M
2021-01-12 27.86 28.16 27.59 27.71 5.4M
2021-01-11 28.28 29.17 27.77 27.79 5.8M
2021-01-08 27.86 29.14 27.72 28.41 5.5M
2021-01-07 28.59 28.68 27.57 27.86 6.0M
2021-01-06 29.71 29.94 28.81 28.81 5.5M
2021-01-05 28.69 29.84 28.38 29.78 8.0M
2021-01-04 28.56 29.01 28.35 28.91 5.1M