Sinostone Guangdong Co

001212
🏛️ china →
60.59
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
2021-12-31 24.83 25.02 24.78 24.85 0.8M
2021-12-30 24.85 25.09 24.79 24.82 1.0M
2021-12-29 25.20 25.20 24.52 24.99 1.1M
2021-12-28 25.03 25.36 24.85 25.20 1.3M
2021-12-27 24.76 24.99 24.47 24.95 1.2M
2021-12-24 25.72 25.81 24.62 24.65 2.9M
2021-12-23 26.54 27.16 25.77 25.82 5.5M
2021-12-22 28.58 29.67 26.98 27.27 8.5M
2021-12-21 26.04 27.03 25.62 26.97 4.5M
2021-12-20 25.19 25.92 25.12 25.83 2.3M
2021-12-17 25.61 25.67 25.15 25.33 1.1M
2021-12-16 25.54 25.69 25.22 25.61 1.3M
2021-12-15 25.34 25.62 25.15 25.48 1.5M
2021-12-14 25.30 25.69 25.20 25.37 1.7M
2021-12-13 24.38 25.39 24.33 25.30 2.2M
2021-12-10 24.33 24.42 24.15 24.38 0.5M
2021-12-09 24.09 24.46 24.01 24.37 0.8M
2021-12-08 23.96 24.15 23.85 24.09 0.5M
2021-12-07 24.00 24.43 23.62 23.92 0.9M
2021-12-06 24.91 25.08 24.00 24.00 1.5M
2021-12-03 24.95 25.18 24.84 24.91 0.8M
2021-12-02 25.41 25.55 24.94 24.96 1.4M
2021-12-01 25.30 25.64 25.19 25.56 1.2M
2021-11-30 25.69 25.99 25.25 25.48 1.4M
2021-11-29 24.61 26.04 24.61 25.62 2.9M
2021-11-26 25.73 25.79 25.03 25.06 2.2M
2021-11-25 25.46 26.14 25.09 25.81 2.8M
2021-11-24 25.32 25.52 24.92 25.28 1.6M
2021-11-23 25.39 25.39 24.94 25.27 1.7M
2021-11-22 24.55 25.39 24.37 25.39 2.9M
2021-11-19 24.03 24.59 23.95 24.54 1.2M
2021-11-18 24.45 24.65 23.95 24.01 1.1M
2021-11-17 24.08 24.81 24.04 24.45 1.4M
2021-11-16 24.89 24.90 24.07 24.08 1.9M
2021-11-15 24.50 25.25 24.43 24.97 2.1M
2021-11-12 24.60 24.66 24.18 24.57 1.7M
2021-11-11 23.85 24.59 23.85 24.49 2.1M
2021-11-10 24.19 24.19 23.62 23.92 1.3M
2021-11-09 24.26 24.52 24.00 24.21 1.2M
2021-11-08 23.91 24.60 23.87 24.39 1.7M
2021-11-05 23.58 24.62 23.55 24.22 2.1M
2021-11-04 24.46 24.51 23.56 24.05 3.1M
2021-11-03 22.03 24.22 21.94 24.22 2.5M
2021-11-02 22.25 22.60 22.00 22.02 0.7M
2021-11-01 22.18 22.69 22.09 22.57 0.7M
2021-10-29 22.02 22.23 21.95 22.18 0.6M
2021-10-28 22.85 22.85 21.94 22.02 1.1M
2021-10-27 23.61 23.62 22.82 22.85 0.9M
2021-10-26 23.54 23.82 23.40 23.53 0.8M
2021-10-25 23.42 24.04 23.10 23.78 1.2M
2021-10-22 23.10 23.37 23.10 23.29 0.6M
2021-10-21 23.35 23.52 23.09 23.10 0.9M
2021-10-20 23.39 23.65 23.35 23.36 0.7M
2021-10-19 23.56 23.69 23.47 23.62 0.5M
2021-10-18 23.82 23.82 23.46 23.56 0.7M
2021-10-15 24.09 24.18 23.81 23.85 0.7M
2021-10-14 24.12 24.13 23.89 24.05 0.5M
2021-10-13 24.04 24.23 23.54 24.12 0.9M
2021-10-12 24.62 24.63 23.08 23.90 1.1M
2021-10-11 24.68 24.81 24.55 24.64 0.7M
2021-10-08 24.50 24.96 24.50 24.78 0.9M
2021-09-30 24.32 24.49 24.29 24.42 0.7M
2021-09-29 24.43 24.81 24.35 24.35 1.1M
2021-09-28 24.39 24.57 24.37 24.42 0.7M
2021-09-27 25.00 25.14 24.37 24.39 1.3M
2021-09-24 25.51 25.51 25.00 25.00 1.5M
2021-09-23 25.37 25.59 25.35 25.52 1.1M
2021-09-22 25.62 25.62 25.23 25.37 1.5M
2021-09-17 26.37 26.52 25.62 25.75 2.1M
2021-09-16 26.93 27.04 26.42 26.45 3.1M
2021-09-15 27.52 28.36 27.26 27.29 3.4M
2021-09-14 26.93 27.92 26.93 27.75 3.7M
2021-09-13 26.92 27.19 26.92 27.15 1.5M
2021-09-10 27.30 27.54 26.95 26.99 2.1M
2021-09-09 27.88 27.88 27.32 27.32 2.5M
2021-09-08 26.89 28.45 26.85 27.88 4.5M
2021-09-07 27.15 27.20 26.95 27.06 2.3M
2021-09-06 26.89 27.29 26.85 27.23 2.5M
2021-09-03 26.92 27.02 26.63 26.86 3.0M
2021-09-02 26.91 27.39 26.75 27.09 3.1M
2021-09-01 27.50 27.50 26.66 26.85 3.8M
2021-08-31 27.64 28.08 27.20 27.49 5.0M
2021-08-30 29.02 29.08 27.77 28.32 8.5M
2021-08-27 31.68 34.27 30.75 30.77 11.6M
2021-08-26 28.72 32.05 27.39 32.05 12.2M
2021-08-25 29.74 30.77 29.10 29.14 8.8M
2021-08-24 38.59 38.59 31.92 32.32 14.2M
2021-08-23 29.23 35.08 29.23 35.08 0.5M