Sinosoft Co

603927
🏛️ china →
20.87
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 20.93 21.33 20.80 21.15 6.3M
2022-12-29 20.38 21.19 20.26 20.94 5.5M
2022-12-28 20.69 21.24 20.34 20.44 5.1M
2022-12-27 20.87 20.99 20.48 20.77 4.6M
2022-12-26 20.16 21.00 20.16 20.89 5.9M
2022-12-23 19.48 20.56 19.48 20.27 6.8M
2022-12-22 19.51 19.89 19.29 19.64 4.6M
2022-12-21 19.36 19.61 19.11 19.39 4.4M
2022-12-20 20.01 20.21 19.39 19.40 4.9M
2022-12-19 20.21 20.32 19.71 19.86 4.6M
2022-12-16 20.38 20.57 20.09 20.09 4.5M
2022-12-15 20.04 20.68 19.93 20.38 5.1M
2022-12-14 20.01 20.50 20.01 20.26 4.8M
2022-12-13 20.52 20.57 19.91 19.98 5.0M
2022-12-12 19.69 20.60 19.69 20.51 6.2M
2022-12-09 20.47 20.47 20.08 20.18 4.7M
2022-12-08 20.79 20.86 20.32 20.36 7.5M
2022-12-07 21.07 21.47 20.83 20.87 6.4M
2022-12-06 21.11 21.47 20.41 21.29 11.9M
2022-12-05 21.27 21.44 20.93 21.16 7.2M
2022-12-02 21.71 21.91 21.04 21.04 8.9M
2022-12-01 21.21 21.96 21.21 21.79 10.5M
2022-11-30 21.39 21.50 20.99 21.12 5.6M
2022-11-29 21.42 21.66 21.12 21.37 6.1M
2022-11-28 21.08 21.97 21.01 21.42 5.5M
2022-11-25 21.69 21.95 21.38 21.49 4.9M
2022-11-24 22.19 22.37 21.43 21.75 11.0M
2022-11-23 22.72 23.19 22.00 22.34 9.8M
2022-11-22 22.91 23.36 22.71 22.91 8.1M
2022-11-21 22.36 23.16 22.36 23.09 9.3M
2022-11-18 22.71 23.56 22.36 22.58 14.0M
2022-11-17 22.28 22.75 22.02 22.71 9.7M
2022-11-16 22.20 22.74 21.74 22.26 10.2M
2022-11-15 21.26 22.62 21.24 22.20 14.4M
2022-11-14 20.80 21.32 20.76 21.22 8.4M
2022-11-11 22.96 23.06 21.07 21.12 23.3M
2022-11-10 21.77 22.63 21.66 22.36 13.1M
2022-11-09 21.72 22.14 21.49 21.84 10.4M
2022-11-08 21.15 22.14 20.86 22.01 20.4M
2022-11-07 20.96 22.30 20.96 21.21 18.9M
2022-11-04 20.82 21.35 20.59 21.03 17.8M
2022-11-03 21.50 21.50 20.76 20.84 19.4M
2022-11-02 22.14 22.43 21.34 21.65 22.2M
2022-11-01 21.41 22.57 21.08 22.44 34.6M
2022-10-31 20.23 22.10 20.09 22.10 35.9M
2022-10-28 19.44 20.56 19.36 20.09 27.9M
2022-10-27 19.47 19.77 19.20 19.31 15.7M
2022-10-26 18.81 19.99 18.69 19.66 24.9M
2022-10-25 18.89 19.28 18.57 18.88 21.6M
2022-10-24 17.62 19.36 17.51 19.06 35.8M
2022-10-21 17.38 17.77 17.22 17.60 7.8M
2022-10-20 17.41 17.85 17.28 17.32 10.1M
2022-10-19 17.58 17.71 17.16 17.46 7.3M
2022-10-18 17.50 17.54 17.23 17.49 6.0M
2022-10-17 17.14 17.81 17.09 17.50 10.4M
2022-10-14 17.06 17.34 17.00 17.26 10.3M
2022-10-13 16.72 17.29 16.61 17.14 12.3M
2022-10-12 16.08 16.72 15.93 16.72 6.3M
2022-10-11 15.66 16.14 15.59 16.11 4.0M
2022-10-10 15.91 16.19 15.50 15.57 3.1M
2022-09-30 16.07 16.34 15.81 15.87 3.2M
2022-09-29 16.08 16.54 16.02 16.06 3.8M
2022-09-28 16.35 16.57 16.00 16.04 3.7M
2022-09-27 15.74 16.42 15.74 16.37 4.1M
2022-09-26 15.93 16.18 15.54 15.69 4.4M
2022-09-23 16.54 16.55 16.01 16.03 4.5M
2022-09-22 15.91 16.91 15.84 16.55 8.6M
2022-09-21 15.84 16.05 15.49 15.93 4.3M
2022-09-20 16.21 16.41 15.80 15.87 4.4M
2022-09-19 16.57 16.62 16.12 16.21 5.3M
2022-09-16 16.61 17.05 16.58 16.58 8.1M
2022-09-15 16.74 16.94 16.51 16.69 5.2M
2022-09-14 16.56 16.75 16.35 16.68 4.4M
2022-09-13 16.29 16.79 16.25 16.68 5.1M
2022-09-09 16.06 16.51 15.97 16.35 4.5M
2022-09-08 16.20 16.29 16.04 16.04 3.1M
2022-09-07 16.19 16.24 16.02 16.19 3.3M
2022-09-06 16.24 16.37 16.09 16.16 2.6M
2022-09-05 16.29 16.29 16.01 16.26 3.4M
2022-09-02 16.10 16.42 16.06 16.33 3.3M
2022-09-01 16.14 16.39 16.06 16.16 3.0M
2022-08-31 16.14 16.25 15.89 16.07 3.7M
2022-08-30 15.93 16.21 15.90 16.20 2.9M
2022-08-29 15.72 16.03 15.61 15.97 2.8M
2022-08-26 15.96 16.22 15.84 15.89 3.5M
2022-08-25 15.99 16.08 15.72 16.06 3.8M
2022-08-24 16.43 16.44 15.88 15.91 5.5M
2022-08-23 16.40 16.51 16.36 16.46 3.5M
2022-08-22 16.56 16.72 16.31 16.45 4.2M
2022-08-19 16.54 16.75 16.52 16.56 4.0M
2022-08-18 16.74 16.77 16.49 16.54 3.6M
2022-08-17 16.71 16.72 16.54 16.72 3.4M
2022-08-16 16.96 17.02 16.68 16.71 4.2M
2022-08-15 17.13 17.13 16.88 16.94 3.9M
2022-08-12 17.09 17.37 16.88 17.15 5.5M
2022-08-11 17.13 17.25 17.06 17.15 4.0M
2022-08-10 17.06 17.21 16.94 17.09 3.7M
2022-08-09 17.19 17.31 16.89 17.09 4.4M
2022-08-08 17.29 17.39 17.06 17.17 6.1M
2022-08-05 16.54 17.28 16.46 17.24 11.9M
2022-08-04 16.32 16.54 16.26 16.46 3.4M
2022-08-03 16.13 16.51 16.13 16.20 5.5M
2022-08-02 16.58 16.58 15.88 16.04 8.1M
2022-08-01 16.80 16.83 16.51 16.67 3.6M
2022-07-29 16.86 16.91 16.61 16.69 3.5M
2022-07-28 17.06 17.15 16.79 16.84 4.5M
2022-07-27 17.06 17.19 16.89 16.95 4.1M
2022-07-26 16.67 17.04 16.66 17.03 6.0M
2022-07-25 16.79 16.94 16.54 16.64 4.6M
2022-07-22 16.94 17.13 16.61 16.80 6.1M
2022-07-21 17.20 17.37 16.94 17.00 5.4M
2022-07-20 17.40 17.40 17.16 17.18 7.2M
2022-07-19 16.63 17.45 16.61 17.41 14.0M
2022-07-18 16.21 16.69 16.21 16.61 5.9M
2022-07-15 16.39 16.46 16.16 16.16 4.5M
2022-07-14 16.38 16.52 16.30 16.45 3.6M
2022-07-13 16.29 16.49 16.26 16.39 3.5M
2022-07-12 16.44 16.44 16.16 16.26 4.8M
2022-07-11 16.41 16.54 16.21 16.43 4.5M
2022-07-08 16.34 16.59 16.26 16.39 4.8M
2022-07-07 16.22 16.45 16.18 16.25 4.1M
2022-07-06 16.12 16.30 16.04 16.20 4.4M
2022-07-05 16.38 16.49 16.03 16.17 6.1M
2022-07-04 16.57 16.59 16.08 16.46 6.4M
2022-07-01 16.72 16.74 16.29 16.34 5.6M
2022-06-30 16.64 16.79 16.48 16.66 5.7M
2022-06-29 16.62 17.06 16.43 16.64 9.1M
2022-06-28 16.44 16.69 16.21 16.62 6.0M
2022-06-27 16.66 16.69 16.34 16.41 5.7M
2022-06-24 16.59 16.85 16.44 16.56 6.6M
2022-06-23 16.09 16.54 16.09 16.49 5.9M
2022-06-22 16.60 16.61 16.11 16.13 5.6M
2022-06-21 16.41 16.59 16.27 16.58 7.7M
2022-06-20 16.34 16.56 16.24 16.41 5.9M
2022-06-17 16.34 16.39 16.00 16.32 6.5M
2022-06-16 16.39 16.64 16.34 16.43 6.8M
2022-06-15 16.31 16.77 16.31 16.39 10.4M
2022-06-14 16.07 16.44 15.67 16.42 9.3M
2022-06-13 16.16 16.35 15.93 16.25 8.1M
2022-06-10 15.98 16.30 15.93 16.24 8.0M
2022-06-09 16.43 16.43 15.96 16.07 7.8M
2022-06-08 16.21 16.79 16.19 16.49 13.2M
2022-06-07 16.31 16.41 16.04 16.24 8.2M
2022-06-06 16.01 16.34 15.94 16.20 9.5M
2022-06-02 15.79 16.06 15.57 15.99 10.7M
2022-06-01 15.93 16.87 15.74 15.84 18.7M
2022-05-31 15.23 15.41 14.93 15.38 6.5M
2022-05-30 15.15 15.41 14.95 15.23 4.7M
2022-05-27 15.10 15.21 14.92 15.04 5.7M
2022-05-26 14.93 15.04 14.61 14.94 5.5M
2022-05-25 14.77 15.13 14.69 14.94 6.6M
2022-05-24 15.44 15.46 14.58 14.61 8.6M
2022-05-23 15.18 15.51 15.04 15.46 5.9M
2022-05-20 14.96 15.18 14.86 15.14 5.5M
2022-05-19 14.89 15.00 14.76 14.90 5.0M
2022-05-18 15.63 15.86 15.36 15.43 6.8M
2022-05-17 15.46 15.53 15.07 15.46 4.7M
2022-05-16 15.79 15.79 15.29 15.49 5.4M
2022-05-13 15.71 15.86 15.48 15.66 3.7M
2022-05-12 15.32 15.61 15.27 15.57 4.9M
2022-05-11 15.41 15.91 15.41 15.44 8.9M
2022-05-10 15.29 15.54 15.05 15.47 7.0M
2022-05-09 15.36 15.60 15.27 15.41 5.9M
2022-05-06 14.94 15.87 14.71 15.59 10.3M
2022-05-05 15.13 15.46 14.93 15.24 6.2M
2022-04-29 14.88 15.29 14.56 15.12 9.6M
2022-04-28 15.97 16.07 14.63 14.72 15.3M
2022-04-27 15.46 16.33 15.29 16.26 5.6M
2022-04-26 16.14 16.45 15.75 15.76 5.9M
2022-04-25 17.09 17.09 16.14 16.14 7.4M
2022-04-22 24.71 24.82 23.96 24.30 4.3M
2022-04-21 25.30 25.94 24.79 24.88 5.7M
2022-04-20 25.63 25.84 25.25 25.44 5.1M
2022-04-19 25.42 25.72 24.92 25.14 4.6M
2022-04-18 24.60 25.77 24.50 25.55 6.5M
2022-04-15 24.01 24.85 23.91 24.57 5.1M
2022-04-14 24.06 24.21 23.69 24.09 2.8M
2022-04-13 24.34 24.34 23.86 23.87 2.2M
2022-04-12 23.81 24.44 23.81 24.38 2.7M
2022-04-11 24.22 24.30 23.75 23.89 4.7M
2022-04-08 24.80 24.99 24.05 24.28 5.6M
2022-04-07 25.50 25.51 24.78 24.79 5.9M
2022-04-06 25.83 26.15 25.65 25.70 3.5M
2022-04-01 25.95 25.95 25.53 25.82 3.6M
2022-03-31 25.78 26.08 25.35 26.00 5.9M
2022-03-30 25.50 25.82 25.17 25.77 3.4M
2022-03-29 25.82 25.82 25.15 25.22 4.1M
2022-03-28 25.05 26.03 24.75 25.82 5.3M
2022-03-25 25.66 26.14 25.26 25.36 4.9M
2022-03-24 26.20 26.33 25.55 25.59 6.0M
2022-03-23 26.28 26.60 26.10 26.50 4.4M
2022-03-22 26.10 26.61 26.10 26.27 5.2M
2022-03-21 25.97 26.50 25.97 26.39 6.6M
2022-03-18 26.02 26.37 25.93 26.14 5.2M
2022-03-17 26.61 26.75 26.08 26.24 9.0M
2022-03-16 25.91 26.48 25.10 26.32 9.8M
2022-03-15 27.20 27.36 25.66 25.66 8.7M
2022-03-14 27.67 28.15 27.38 27.38 4.4M
2022-03-11 27.40 28.25 27.30 28.20 6.6M
2022-03-10 29.20 29.32 27.90 27.94 9.2M
2022-03-09 29.47 29.58 27.30 28.75 11.6M
2022-03-08 28.81 29.78 28.80 29.46 10.4M
2022-03-07 28.80 29.14 28.30 28.93 6.6M
2022-03-04 29.04 29.34 28.69 28.85 5.7M
2022-03-03 29.74 29.86 29.12 29.35 5.8M
2022-03-02 29.44 30.10 29.35 29.70 6.0M
2022-03-01 29.25 29.99 29.21 29.71 7.2M
2022-02-28 30.20 30.29 29.11 29.33 7.1M
2022-02-25 29.80 30.06 29.46 29.65 7.9M
2022-02-24 30.60 30.86 28.88 29.54 15.5M
2022-02-23 30.86 31.47 30.59 30.94 9.6M
2022-02-22 31.39 31.72 30.61 30.92 14.5M
2022-02-21 32.25 33.17 31.83 31.89 23.0M
2022-02-18 30.13 32.17 30.11 31.95 15.0M
2022-02-17 30.56 31.40 30.16 30.31 10.2M
2022-02-16 31.11 31.77 30.53 30.99 12.5M
2022-02-15 31.16 31.49 30.35 30.63 9.2M
2022-02-14 30.11 31.36 29.62 31.16 11.5M
2022-02-11 30.65 31.25 30.33 30.71 13.0M
2022-02-10 30.67 30.87 30.24 30.76 11.2M
2022-02-09 29.50 31.20 29.49 31.00 20.5M
2022-02-08 28.62 30.39 27.97 29.48 14.4M
2022-02-07 28.78 29.38 28.47 28.88 10.5M
2022-01-28 27.46 29.58 27.33 28.44 15.6M
2022-01-27 29.29 29.55 27.20 27.30 15.8M
2022-01-26 30.68 30.98 28.90 29.68 13.6M
2022-01-25 30.63 31.17 29.85 29.94 15.3M
2022-01-24 31.08 31.94 30.66 30.99 18.2M
2022-01-21 29.63 32.55 29.61 31.21 31.5M
2022-01-20 29.89 29.99 29.29 29.59 9.0M
2022-01-19 29.86 30.23 29.51 29.87 10.0M
2022-01-18 29.98 30.88 29.58 30.40 22.9M
2022-01-17 28.27 30.00 28.13 29.70 15.2M
2022-01-14 27.78 28.32 27.46 27.77 6.0M
2022-01-13 27.96 28.42 27.78 27.95 6.0M
2022-01-12 27.77 28.24 27.66 27.75 7.0M
2022-01-11 28.30 28.69 27.58 27.67 15.5M
2022-01-10 29.14 30.06 28.86 29.38 11.5M
2022-01-07 28.57 30.00 28.56 29.39 19.0M
2022-01-06 28.61 29.05 28.23 28.57 10.5M
2022-01-05 27.78 29.06 27.40 28.91 19.1M
2022-01-04 27.38 27.87 27.34 27.80 8.1M