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
2023-12-29 21.14 21.55 21.08 21.41 5.5M
2023-12-28 21.04 21.39 20.57 21.10 8.1M
2023-12-27 20.69 21.41 20.69 21.14 7.7M
2023-12-26 20.65 20.93 20.32 20.69 6.6M
2023-12-25 20.89 21.20 20.58 20.68 4.9M
2023-12-22 21.34 21.36 20.81 20.89 5.9M
2023-12-21 21.31 21.55 21.03 21.38 5.7M
2023-12-20 21.94 22.05 21.37 21.39 4.4M
2023-12-19 21.63 22.04 21.53 21.94 3.7M
2023-12-18 22.09 22.35 21.66 21.74 5.0M
2023-12-15 22.36 22.44 21.96 22.09 4.9M
2023-12-14 22.57 22.76 22.30 22.34 4.2M
2023-12-13 22.64 22.82 22.36 22.54 4.7M
2023-12-12 22.74 22.78 22.47 22.60 5.2M
2023-12-11 22.38 22.94 22.02 22.62 9.2M
2023-12-08 22.06 22.78 22.00 22.39 8.7M
2023-12-07 21.68 22.17 21.57 22.06 5.6M
2023-12-06 21.44 21.95 21.33 21.74 5.8M
2023-12-05 22.76 22.77 21.57 21.60 13.3M
2023-12-04 22.79 23.49 22.79 23.09 7.7M
2023-12-01 22.21 23.00 22.10 22.78 5.0M
2023-11-30 22.46 22.53 21.98 22.27 5.6M
2023-11-29 22.77 22.79 22.40 22.41 4.1M
2023-11-28 22.70 22.88 22.56 22.76 3.3M
2023-11-27 22.85 23.20 22.73 22.76 5.9M
2023-11-24 23.54 23.54 22.77 22.91 4.2M
2023-11-23 23.27 23.56 22.93 23.56 3.7M
2023-11-22 23.43 23.80 23.26 23.26 3.6M
2023-11-21 23.93 23.93 23.39 23.45 4.8M
2023-11-20 23.57 23.90 23.49 23.76 4.5M
2023-11-17 23.69 23.86 23.53 23.66 3.8M
2023-11-16 23.79 24.06 23.62 23.69 4.2M
2023-11-15 24.21 24.29 23.81 23.89 5.8M
2023-11-14 23.84 24.13 23.67 23.96 4.7M
2023-11-13 23.54 23.82 23.34 23.75 5.3M
2023-11-10 23.27 23.62 23.19 23.30 4.4M
2023-11-09 23.29 23.81 23.22 23.46 6.5M
2023-11-08 22.86 23.64 22.80 23.32 9.4M
2023-11-07 22.54 23.06 22.44 22.86 5.7M
2023-11-06 21.99 22.74 21.93 22.61 7.1M
2023-11-03 21.56 22.00 21.51 21.79 5.7M
2023-11-02 21.95 22.00 21.46 21.56 5.0M
2023-11-01 21.97 22.21 21.76 21.86 4.2M
2023-10-31 22.47 22.47 21.64 21.86 7.0M
2023-10-30 22.06 22.42 21.97 22.30 6.1M
2023-10-27 22.30 22.36 21.79 22.14 5.5M
2023-10-26 21.95 22.49 21.88 22.21 3.9M
2023-10-25 21.82 22.44 21.68 22.11 5.8M
2023-10-24 21.39 21.78 21.19 21.62 3.9M
2023-10-23 22.04 22.28 21.13 21.24 6.3M
2023-10-20 22.94 23.30 22.10 22.21 5.7M
2023-10-19 23.34 23.76 23.15 23.20 3.2M
2023-10-18 23.59 23.71 22.89 23.41 4.2M
2023-10-17 23.57 23.89 23.46 23.72 3.6M
2023-10-16 23.81 23.84 23.36 23.48 3.2M
2023-10-13 24.00 24.09 23.63 23.71 4.0M
2023-10-12 24.46 24.46 23.94 24.11 4.3M
2023-10-11 24.05 24.62 23.89 24.29 5.7M
2023-10-10 23.82 24.26 23.82 24.07 4.0M
2023-10-09 23.84 24.09 23.76 23.91 3.1M
2023-09-28 23.89 24.26 23.83 23.93 3.9M
2023-09-27 23.93 23.99 23.61 23.82 3.8M
2023-09-26 23.39 23.91 23.36 23.70 3.8M
2023-09-25 23.86 23.92 23.32 23.46 3.6M
2023-09-22 22.79 23.90 22.79 23.84 5.7M
2023-09-21 22.94 23.43 22.86 22.89 3.6M
2023-09-20 23.45 23.66 23.07 23.11 3.0M
2023-09-19 23.79 23.84 23.36 23.43 3.3M
2023-09-18 23.46 24.02 23.37 23.87 4.3M
2023-09-15 23.82 23.95 23.43 23.60 3.9M
2023-09-14 23.69 24.19 23.57 23.79 4.8M
2023-09-13 24.79 24.93 23.64 23.71 6.9M
2023-09-12 24.69 25.22 24.69 24.96 5.2M
2023-09-11 24.07 25.02 24.07 24.91 7.5M
2023-09-08 23.83 24.13 23.54 23.93 5.2M
2023-09-07 24.50 24.54 24.02 24.09 4.9M
2023-09-06 24.41 24.74 24.08 24.64 4.5M
2023-09-05 24.91 24.91 24.41 24.50 4.5M
2023-09-04 24.99 25.02 24.40 24.91 6.7M
2023-09-01 25.51 25.56 24.66 24.81 5.9M
2023-08-31 25.56 25.75 25.13 25.51 7.0M
2023-08-30 24.24 25.91 24.24 25.63 15.3M
2023-08-29 23.11 24.34 23.07 24.18 8.9M
2023-08-28 24.60 24.64 22.79 23.05 12.7M
2023-08-25 23.22 23.93 22.74 22.87 8.7M
2023-08-24 23.45 23.55 23.01 23.09 4.5M
2023-08-23 23.86 23.86 23.28 23.32 3.9M
2023-08-22 23.61 24.07 23.36 24.04 5.5M
2023-08-21 23.07 23.89 23.04 23.36 5.8M
2023-08-18 24.06 24.06 23.13 23.13 5.2M
2023-08-17 23.53 24.12 23.36 23.86 3.5M
2023-08-16 24.08 24.39 23.68 23.68 4.5M
2023-08-15 24.71 24.84 24.00 24.21 3.1M
2023-08-14 23.86 24.75 23.64 24.70 6.2M
2023-08-11 24.76 24.91 23.81 23.86 5.9M
2023-08-10 24.72 24.96 24.46 24.74 3.3M
2023-08-09 24.94 25.42 24.72 24.84 4.7M
2023-08-08 25.31 25.35 24.94 25.02 3.9M
2023-08-07 25.21 25.61 25.13 25.31 4.6M
2023-08-04 24.59 25.61 24.43 25.49 9.6M
2023-08-03 24.18 24.40 24.11 24.38 3.7M
2023-08-02 24.21 24.47 24.18 24.24 2.6M
2023-08-01 24.29 24.52 24.06 24.33 3.8M
2023-07-31 24.14 24.56 24.04 24.35 3.8M
2023-07-28 23.87 24.34 23.74 24.24 4.3M
2023-07-27 24.21 24.44 23.87 23.91 4.0M
2023-07-26 24.64 24.77 23.95 24.25 5.4M
2023-07-25 25.05 25.13 24.44 24.59 6.9M
2023-07-24 24.41 25.06 24.36 24.76 3.0M
2023-07-21 24.71 24.83 24.44 24.54 3.7M
2023-07-20 25.34 25.46 24.64 24.73 5.4M
2023-07-19 25.18 25.69 25.18 25.34 3.6M
2023-07-18 25.51 25.60 25.11 25.16 4.0M
2023-07-17 26.13 26.36 25.19 25.48 7.0M
2023-07-14 25.52 26.56 25.52 26.23 7.5M
2023-07-13 25.00 25.62 25.00 25.44 4.9M
2023-07-12 25.71 25.85 24.93 25.00 6.7M
2023-07-11 25.80 26.14 25.68 25.83 6.2M
2023-07-10 26.01 26.22 25.25 25.91 6.6M
2023-07-07 26.62 26.64 25.61 25.89 9.0M
2023-07-06 26.57 27.21 26.51 26.71 5.2M
2023-07-05 27.17 27.31 26.60 26.64 5.1M
2023-07-04 27.05 27.31 26.96 27.16 4.6M
2023-07-03 27.54 27.81 26.29 27.13 11.4M
2023-06-30 27.63 27.95 26.82 27.54 8.0M
2023-06-29 26.86 28.27 26.58 27.74 8.9M
2023-06-28 27.54 27.54 26.09 26.86 9.8M
2023-06-27 27.81 27.91 27.39 27.44 9.0M
2023-06-26 28.86 29.36 27.57 27.71 11.3M
2023-06-21 30.26 30.43 29.13 29.16 14.3M
2023-06-20 30.50 30.84 30.04 30.56 12.7M
2023-06-19 29.49 30.98 29.24 30.68 22.3M
2023-06-16 27.80 29.54 27.65 29.39 19.6M
2023-06-15 28.58 28.58 27.56 27.77 9.8M
2023-06-14 28.19 28.67 28.06 28.28 9.6M
2023-06-13 27.71 28.57 27.40 28.18 9.8M
2023-06-12 28.47 28.76 27.58 27.67 10.5M
2023-06-09 27.86 28.47 27.43 28.29 9.2M
2023-06-08 28.29 28.49 27.47 27.76 8.4M
2023-06-07 27.27 29.21 27.27 28.63 12.6M
2023-06-06 28.10 28.34 27.25 27.43 7.7M
2023-06-05 28.13 28.56 27.90 28.20 5.7M
2023-06-02 28.19 28.64 27.87 28.18 9.0M
2023-06-01 27.59 28.46 27.31 28.08 10.4M
2023-05-31 27.25 27.91 27.04 27.59 11.3M
2023-05-30 26.01 27.56 25.65 27.24 13.0M
2023-05-29 26.21 26.87 26.04 26.21 9.2M
2023-05-26 25.36 26.20 25.34 26.06 7.1M
2023-05-25 25.64 25.86 24.85 25.33 8.0M
2023-05-24 25.99 26.34 25.68 25.99 6.0M
2023-05-23 26.91 26.91 25.65 26.07 9.8M
2023-05-22 27.13 27.25 26.64 26.93 6.0M
2023-05-19 27.16 27.54 26.61 27.14 6.5M
2023-05-18 26.54 27.55 26.41 27.27 11.1M
2023-05-17 26.43 27.21 26.29 26.51 10.3M
2023-05-16 28.08 28.21 26.36 26.45 16.8M
2023-05-15 27.86 28.25 27.29 28.25 9.2M
2023-05-12 28.49 29.11 27.89 27.89 10.0M
2023-05-11 29.36 29.97 28.50 28.51 14.4M
2023-05-10 30.36 30.57 28.84 29.46 21.9M
2023-05-09 28.82 30.94 28.41 30.70 28.8M
2023-05-08 28.31 29.29 27.04 28.85 20.0M
2023-05-05 27.29 28.97 27.15 28.26 22.8M
2023-05-04 27.84 28.14 26.75 27.09 18.0M
2023-04-28 27.63 28.64 27.41 27.83 20.6M
2023-04-27 27.89 29.07 27.06 27.59 23.7M
2023-04-26 31.69 31.96 28.51 28.54 32.7M
2023-04-25 30.03 32.04 28.86 31.69 32.8M
2023-04-24 29.46 30.64 28.64 30.01 23.8M
2023-04-21 31.14 31.14 29.15 29.23 25.6M
2023-04-20 31.15 31.79 30.71 31.45 21.8M
2023-04-19 31.71 32.84 31.00 31.28 32.0M
2023-04-18 29.14 32.07 28.93 31.57 31.4M
2023-04-17 30.23 30.35 29.00 29.21 23.2M
2023-04-14 28.57 31.16 28.57 30.24 43.7M
2023-04-13 27.86 28.93 27.64 28.32 20.8M
2023-04-12 27.04 28.04 26.86 28.00 13.7M
2023-04-11 26.76 27.14 26.29 27.09 9.8M
2023-04-10 28.34 29.14 26.53 26.76 20.7M
2023-04-07 28.56 28.70 27.78 28.53 12.6M
2023-04-06 28.34 28.71 27.74 28.29 15.1M
2023-04-04 27.14 29.14 26.94 28.89 28.2M
2023-04-03 25.79 27.51 25.79 27.14 20.2M
2023-03-31 25.29 25.99 24.95 25.79 8.0M
2023-03-30 25.32 25.59 25.00 25.34 8.6M
2023-03-29 25.76 25.98 25.29 25.37 13.2M
2023-03-28 26.44 26.61 25.54 25.63 15.0M
2023-03-27 26.10 27.56 25.93 26.64 19.5M
2023-03-24 25.83 26.34 25.51 25.99 16.0M
2023-03-23 25.36 26.05 24.86 25.87 15.8M
2023-03-22 25.18 25.61 24.83 25.49 11.9M
2023-03-21 24.79 25.79 24.71 25.34 14.2M
2023-03-20 25.14 26.21 24.86 24.96 23.7M
2023-03-17 24.14 25.51 24.14 25.14 24.3M
2023-03-16 24.31 24.44 23.93 24.03 10.5M
2023-03-15 24.27 24.82 24.01 24.66 14.6M
2023-03-14 24.29 24.61 23.71 24.27 17.2M
2023-03-13 22.96 24.39 22.74 24.36 25.0M
2023-03-10 23.01 23.59 22.87 23.11 9.2M
2023-03-09 23.33 23.47 22.72 23.22 9.4M
2023-03-08 22.65 23.29 22.61 23.25 8.8M
2023-03-07 23.74 23.78 22.75 22.75 14.0M
2023-03-06 23.46 24.06 23.29 23.73 16.4M
2023-03-03 23.33 23.56 22.87 23.41 10.3M
2023-03-02 23.21 23.71 23.06 23.47 13.4M
2023-03-01 22.41 23.51 22.29 23.26 16.7M
2023-02-28 22.94 23.27 22.04 22.39 13.5M
2023-02-27 23.25 23.66 22.49 22.63 11.4M
2023-02-24 23.22 23.93 23.06 23.32 10.5M
2023-02-23 22.79 23.91 22.57 23.24 15.3M
2023-02-22 22.43 23.37 22.14 22.91 13.6M
2023-02-21 22.91 23.21 22.17 22.66 19.8M
2023-02-20 23.11 23.12 22.51 23.00 19.4M
2023-02-17 24.91 25.33 23.11 23.29 34.4M
2023-02-16 23.20 25.51 22.96 25.05 36.7M
2023-02-15 22.39 23.26 22.24 23.19 9.1M
2023-02-14 22.63 22.75 22.15 22.41 5.8M
2023-02-13 22.77 22.91 22.43 22.65 5.9M
2023-02-10 22.86 23.04 22.49 22.69 6.1M
2023-02-09 22.30 22.97 22.24 22.91 6.7M
2023-02-08 23.00 23.13 22.50 22.61 7.7M
2023-02-07 23.29 23.41 22.71 23.21 7.0M
2023-02-06 23.19 23.65 22.93 23.49 9.4M
2023-02-03 22.79 23.26 22.60 23.23 9.0M
2023-02-02 22.75 23.46 22.58 22.77 8.5M
2023-02-01 21.94 22.81 21.94 22.64 6.6M
2023-01-31 22.35 22.46 21.86 21.93 5.7M
2023-01-30 22.83 22.96 22.33 22.36 7.3M
2023-01-20 22.16 22.84 22.15 22.45 8.7M
2023-01-19 21.82 22.47 21.72 22.43 9.4M
2023-01-18 21.32 22.25 21.27 21.85 7.3M
2023-01-17 21.79 21.91 21.22 21.28 4.9M
2023-01-16 21.64 22.50 21.51 21.93 8.6M
2023-01-13 21.34 21.79 21.12 21.56 5.0M
2023-01-12 20.95 21.64 20.74 21.33 5.5M
2023-01-11 21.39 21.47 20.89 20.95 3.8M
2023-01-10 21.41 21.61 21.14 21.39 4.5M
2023-01-09 21.51 21.67 21.27 21.36 4.5M
2023-01-06 21.47 21.69 21.29 21.47 4.1M
2023-01-05 21.65 21.90 21.45 21.51 4.7M
2023-01-04 21.75 21.75 21.29 21.55 5.9M
2023-01-03 20.93 21.87 20.91 21.62 9.0M