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
2022-12-30 25.85 26.50 25.50 25.63 1.3M
2022-12-29 25.71 26.37 25.71 25.93 1.3M
2022-12-28 26.80 26.80 25.83 25.83 1.8M
2022-12-27 26.71 27.55 26.23 26.85 2.1M
2022-12-26 26.00 26.65 25.77 26.59 1.6M
2022-12-23 25.52 26.35 25.47 26.26 1.7M
2022-12-22 26.89 27.05 25.68 25.78 2.4M
2022-12-21 27.56 28.15 26.36 26.88 3.5M
2022-12-20 29.31 29.39 27.75 27.75 4.0M
2022-12-19 31.47 31.94 29.15 29.45 4.1M
2022-12-16 32.26 32.90 31.57 31.58 4.4M
2022-12-15 32.43 33.20 31.20 33.18 5.3M
2022-12-14 32.98 34.48 32.25 32.27 6.7M
2022-12-13 31.45 34.37 31.02 33.45 8.8M
2022-12-12 30.91 33.23 30.29 32.00 8.6M
2022-12-09 29.93 30.89 29.74 30.89 6.2M
2022-12-08 29.80 30.19 29.38 29.93 3.4M
2022-12-07 29.82 30.18 29.31 29.97 4.6M
2022-12-06 30.15 31.00 29.88 30.28 5.8M
2022-12-05 30.08 30.52 29.77 30.28 5.7M
2022-12-02 31.40 32.30 29.71 30.45 13.0M
2022-12-01 28.29 31.03 28.29 31.03 5.9M
2022-11-30 28.49 28.84 28.01 28.21 1.6M
2022-11-29 27.99 28.68 27.99 28.50 1.6M
2022-11-28 27.30 27.88 27.00 27.71 0.9M
2022-11-25 28.80 28.88 27.70 27.78 1.3M
2022-11-24 28.35 29.48 28.32 28.56 2.0M
2022-11-23 27.90 28.32 27.24 28.30 1.6M
2022-11-22 27.78 28.70 27.78 27.90 2.4M
2022-11-21 28.57 28.57 27.65 27.88 2.6M
2022-11-18 29.37 29.37 28.60 28.71 1.4M
2022-11-17 29.10 29.31 28.50 29.21 1.3M
2022-11-16 28.91 29.28 28.58 29.10 1.4M
2022-11-15 28.71 29.10 28.53 28.98 1.1M
2022-11-14 29.08 29.60 28.52 28.63 2.0M
2022-11-11 29.72 29.72 28.70 28.79 1.4M
2022-11-10 29.39 29.39 28.85 29.02 1.3M
2022-11-09 29.39 29.57 29.01 29.38 1.4M
2022-11-08 28.82 29.70 28.73 29.39 2.2M
2022-11-07 28.68 29.24 28.10 28.97 1.6M
2022-11-04 28.33 28.88 28.10 28.70 2.4M
2022-11-03 27.51 28.35 27.18 28.27 1.8M
2022-11-02 26.82 27.86 26.50 27.70 1.8M
2022-11-01 26.12 26.80 26.12 26.77 1.0M
2022-10-31 25.08 26.50 25.05 26.06 1.2M
2022-10-28 27.13 27.81 25.33 25.57 2.5M
2022-10-27 27.48 28.66 27.40 27.57 1.9M
2022-10-26 27.45 27.78 27.26 27.48 1.2M
2022-10-25 27.11 27.77 26.10 27.60 1.7M
2022-10-24 27.82 28.30 26.82 26.90 1.7M
2022-10-21 28.25 28.64 27.72 27.82 1.1M
2022-10-20 28.00 28.98 27.65 28.24 1.7M
2022-10-19 28.30 28.50 28.11 28.11 1.0M
2022-10-18 28.34 28.65 28.12 28.50 1.4M
2022-10-17 28.28 28.58 27.94 28.33 1.4M
2022-10-14 27.91 28.66 27.80 28.48 2.0M
2022-10-13 28.28 28.28 27.71 27.81 1.3M
2022-10-12 27.12 28.50 26.32 28.30 2.4M
2022-10-11 25.75 27.24 25.71 26.91 2.0M
2022-10-10 26.54 27.10 25.95 26.09 1.5M
2022-09-30 27.14 27.42 26.40 26.51 1.9M
2022-09-29 28.52 28.68 27.02 27.20 2.4M
2022-09-28 29.10 29.30 28.23 28.32 2.0M
2022-09-27 28.78 29.31 28.50 29.30 2.0M
2022-09-26 28.00 29.64 27.77 28.70 2.6M
2022-09-23 29.82 30.10 28.51 28.63 3.0M
2022-09-22 29.76 30.65 29.61 30.00 3.6M
2022-09-21 30.00 30.50 29.71 30.08 2.6M
2022-09-20 28.70 30.17 28.54 30.16 4.4M
2022-09-19 29.16 29.59 28.25 28.52 2.3M
2022-09-16 29.95 30.10 29.13 29.13 2.8M
2022-09-15 30.00 30.46 29.12 29.79 3.2M
2022-09-14 28.85 30.08 28.70 29.88 2.8M
2022-09-13 29.70 30.22 29.52 29.61 1.9M
2022-09-09 29.47 29.82 28.71 29.81 2.5M
2022-09-08 29.69 29.70 28.69 29.25 2.5M
2022-09-07 29.32 30.05 29.32 29.69 2.8M
2022-09-06 29.44 29.75 28.61 29.75 3.1M
2022-09-05 28.99 29.64 28.37 29.19 2.7M
2022-09-02 29.56 30.68 28.68 28.94 3.6M
2022-09-01 27.87 28.88 27.87 28.68 2.8M
2022-08-31 29.12 29.42 27.74 27.87 2.9M
2022-08-30 29.50 29.90 28.90 29.41 2.3M
2022-08-29 28.72 29.85 28.50 29.61 2.2M
2022-08-26 29.17 29.65 28.90 29.16 2.1M
2022-08-25 30.26 30.34 28.78 29.17 3.3M
2022-08-24 31.01 31.29 29.91 29.99 3.6M
2022-08-23 33.87 33.87 30.51 31.44 8.2M
2022-08-22 32.91 33.95 32.59 33.90 3.2M
2022-08-19 34.92 35.00 32.86 32.91 3.8M
2022-08-18 36.25 36.25 34.57 34.69 4.3M
2022-08-17 37.06 37.55 36.16 36.25 5.1M
2022-08-16 36.55 38.92 36.55 37.50 8.8M
2022-08-15 36.54 36.59 35.51 36.22 3.3M
2022-08-12 37.08 37.60 35.90 36.37 5.2M
2022-08-11 36.94 37.80 36.35 37.36 6.5M
2022-08-10 37.35 38.35 36.04 37.01 9.5M
2022-08-09 33.50 36.94 33.06 36.94 5.8M
2022-08-08 32.36 34.28 32.28 33.58 3.6M
2022-08-05 32.31 32.69 31.95 32.50 3.6M
2022-08-04 32.95 33.46 31.75 32.24 5.7M
2022-08-03 35.30 36.00 33.37 33.46 6.1M
2022-08-02 37.80 37.99 35.14 35.14 7.8M
2022-08-01 40.49 41.26 38.35 39.04 11.5M
2022-07-29 36.09 39.97 35.18 39.97 11.4M
2022-07-28 35.60 36.93 35.00 36.34 6.1M
2022-07-27 34.87 36.20 34.70 35.53 5.0M
2022-07-26 34.16 35.38 33.02 35.21 5.1M
2022-07-25 33.96 34.85 33.56 33.99 2.6M
2022-07-22 35.15 35.75 33.60 33.81 4.3M
2022-07-21 34.99 35.79 34.50 35.20 3.7M
2022-07-20 35.50 35.75 34.86 35.14 3.4M
2022-07-19 34.69 36.50 34.40 35.51 5.2M
2022-07-18 34.90 35.39 34.40 34.95 4.1M
2022-07-15 35.00 35.82 34.11 34.96 4.6M
2022-07-14 39.50 39.78 35.80 35.81 10.2M
2022-07-13 37.52 39.78 37.41 39.78 4.4M
2022-07-12 36.90 36.90 35.80 36.16 3.2M
2022-07-11 36.80 37.49 36.25 36.97 3.1M
2022-07-08 39.09 39.09 37.29 37.60 4.6M
2022-07-07 38.46 38.46 37.01 37.87 4.6M
2022-07-06 38.20 38.40 37.41 38.28 4.2M
2022-07-05 39.36 39.87 37.27 38.15 7.3M
2022-07-04 40.06 40.60 39.09 39.67 7.0M
2022-07-01 41.56 43.30 40.18 40.49 9.0M
2022-06-30 43.04 44.11 42.00 42.13 9.9M
2022-06-29 47.00 48.29 41.39 41.39 12.5M
2022-06-28 42.07 45.99 42.00 45.99 12.3M
2022-06-27 42.00 43.80 40.77 41.81 11.4M
2022-06-24 43.78 45.39 42.70 43.30 11.0M
2022-06-23 43.60 44.45 42.15 43.39 8.9M
2022-06-22 46.00 46.00 42.83 44.38 12.3M
2022-06-21 51.68 53.20 47.52 47.52 9.7M
2022-06-20 56.00 56.33 49.50 52.80 12.0M
2022-06-17 51.51 56.94 50.54 55.00 17.1M
2022-06-16 47.53 51.76 47.53 51.76 9.1M
2022-06-15 54.51 54.51 46.85 47.05 14.7M
2022-06-14 49.78 49.78 48.38 49.78 5.5M
2022-06-13 41.08 45.25 40.81 45.25 2.9M
2022-06-10 37.64 41.14 36.70 41.14 6.9M
2022-06-09 37.46 39.87 37.22 37.40 7.7M
2022-06-08 36.15 39.35 36.07 38.15 11.6M
2022-06-07 34.00 36.80 33.76 35.77 10.4M
2022-06-06 31.86 33.45 31.81 33.45 7.3M
2022-06-02 30.79 32.29 28.85 30.42 10.7M
2022-06-01 28.85 30.81 28.85 30.81 6.1M
2022-05-31 30.62 30.77 27.99 28.01 9.8M
2022-05-30 29.19 32.31 27.11 31.09 13.2M
2022-05-27 29.23 30.12 27.62 30.12 12.5M
2022-05-26 30.00 30.92 26.92 27.39 13.1M
2022-05-25 28.85 28.85 28.85 28.85 3.8M
2022-05-24 26.92 27.69 25.29 26.22 13.8M
2022-05-23 23.54 25.29 23.54 25.29 4.8M
2022-05-20 20.15 22.99 19.86 22.99 8.5M
2022-05-19 19.06 21.16 18.95 20.89 5.1M
2022-05-18 19.09 19.55 19.09 19.24 0.6M
2022-05-17 19.08 19.37 18.94 19.09 0.5M
2022-05-16 19.54 19.69 19.14 19.29 0.4M
2022-05-13 19.32 19.58 19.07 19.35 0.5M
2022-05-12 18.91 19.42 18.86 19.32 0.6M
2022-05-11 19.15 19.62 18.97 19.08 0.9M
2022-05-10 18.46 19.39 18.32 19.15 0.9M
2022-05-09 18.62 18.98 18.31 18.75 0.6M
2022-05-06 18.15 18.62 18.05 18.31 0.7M
2022-05-05 18.45 18.84 18.03 18.62 0.8M
2022-04-29 17.54 18.42 17.32 18.24 1.1M
2022-04-28 18.21 18.21 16.99 17.18 1.4M
2022-04-27 18.46 18.75 17.32 18.63 2.1M
2022-04-26 20.00 20.00 19.25 19.25 2.0M
2022-04-25 21.00 21.72 20.39 21.39 1.4M
2022-04-22 20.62 21.29 20.39 21.15 0.7M
2022-04-21 21.75 21.90 20.70 20.71 0.8M
2022-04-20 21.71 22.07 21.60 21.71 0.5M
2022-04-19 21.63 22.02 21.59 21.76 0.5M
2022-04-18 22.02 22.02 20.93 21.71 1.0M
2022-04-15 22.25 22.46 21.95 22.05 0.8M
2022-04-14 22.80 22.81 22.23 22.29 1.1M
2022-04-13 22.77 23.35 22.46 22.59 0.8M
2022-04-12 23.02 23.21 22.37 22.92 1.3M
2022-04-11 23.92 24.07 22.95 23.15 1.3M
2022-04-08 24.01 24.39 23.58 24.16 1.7M
2022-04-07 23.99 24.69 23.78 24.06 1.5M
2022-04-06 23.61 24.20 23.56 24.05 1.2M
2022-04-01 23.55 23.94 23.47 23.55 1.0M
2022-03-31 23.59 24.36 23.59 23.79 1.7M
2022-03-30 23.19 23.64 23.05 23.62 1.1M
2022-03-29 23.52 23.52 23.00 23.04 1.1M
2022-03-28 23.66 23.72 22.85 23.39 1.2M
2022-03-25 23.95 24.17 23.55 23.67 1.1M
2022-03-24 24.32 24.39 23.77 23.94 1.3M
2022-03-23 25.26 25.26 24.32 24.48 1.7M
2022-03-22 25.39 25.50 24.85 25.04 1.9M
2022-03-21 24.43 25.44 23.93 25.29 3.1M
2022-03-18 23.85 25.00 23.63 24.43 3.0M
2022-03-17 23.08 24.00 23.08 23.60 2.6M
2022-03-16 23.69 23.85 21.99 23.01 3.6M
2022-03-15 25.71 26.08 23.52 23.60 4.2M
2022-03-14 25.54 26.71 25.39 26.14 4.4M
2022-03-11 25.77 26.12 25.15 26.00 4.6M
2022-03-10 27.21 27.67 26.36 26.36 7.4M
2022-03-09 26.92 29.23 26.55 28.05 11.1M
2022-03-08 25.45 28.05 24.79 28.05 9.6M
2022-03-07 25.41 25.65 25.09 25.50 1.1M
2022-03-04 25.23 25.65 24.68 25.65 1.4M
2022-03-03 25.46 25.64 25.09 25.41 1.7M
2022-03-02 24.92 25.55 24.77 25.33 1.5M
2022-03-01 25.22 25.23 24.85 25.07 0.6M
2022-02-28 24.62 25.08 23.92 25.08 1.1M
2022-02-25 24.69 24.92 24.39 24.70 0.9M
2022-02-24 25.16 25.42 24.20 24.46 1.9M
2022-02-23 25.20 25.48 25.09 25.36 1.4M
2022-02-22 24.75 25.36 24.50 25.34 1.5M
2022-02-21 25.08 25.08 24.59 24.95 1.5M
2022-02-18 23.98 25.41 23.63 25.16 3.0M
2022-02-17 23.92 24.30 23.90 23.92 1.0M
2022-02-16 23.85 24.17 23.77 24.13 0.9M
2022-02-15 23.62 23.80 23.49 23.76 0.7M
2022-02-14 23.59 23.75 23.41 23.64 0.5M
2022-02-11 23.50 23.84 23.44 23.59 0.6M
2022-02-10 23.77 23.90 23.45 23.63 0.7M
2022-02-09 23.75 23.99 23.62 23.85 0.7M
2022-02-08 23.31 23.75 23.08 23.75 0.9M
2022-02-07 23.05 23.38 22.85 23.31 1.0M
2022-01-28 22.66 22.99 22.34 22.89 0.7M
2022-01-27 23.41 23.41 22.63 22.66 0.8M
2022-01-26 23.32 23.39 22.99 23.26 0.6M
2022-01-25 24.19 24.19 23.09 23.12 1.2M
2022-01-24 24.81 24.92 24.09 24.19 1.1M
2022-01-21 24.99 25.05 24.55 24.99 1.0M
2022-01-20 25.51 25.62 24.72 24.78 1.5M
2022-01-19 25.04 25.74 25.04 25.50 1.4M
2022-01-18 25.56 25.60 24.91 24.99 1.4M
2022-01-17 25.30 25.69 25.28 25.62 1.3M
2022-01-14 25.92 26.16 25.29 25.29 2.3M
2022-01-13 26.81 26.81 25.93 25.97 2.1M
2022-01-12 26.26 26.74 26.05 26.74 2.6M
2022-01-11 26.06 26.66 25.99 26.25 2.1M
2022-01-10 26.19 26.40 25.85 26.22 1.9M
2022-01-07 25.82 26.50 25.82 26.15 3.3M
2022-01-06 25.22 25.79 25.10 25.73 1.9M
2022-01-05 25.19 25.69 24.69 25.33 1.8M
2022-01-04 24.74 25.29 24.74 25.14 1.0M