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
2023-12-29 23.65 23.84 23.44 23.76 0.9M
2023-12-28 22.41 23.80 22.30 23.64 1.2M
2023-12-27 22.60 22.82 22.29 22.45 0.6M
2023-12-26 22.90 22.98 22.43 22.53 0.8M
2023-12-25 23.02 23.20 22.78 22.87 1.0M
2023-12-22 23.29 23.47 22.88 23.00 0.9M
2023-12-21 22.94 23.58 22.66 23.38 1.1M
2023-12-20 23.32 23.49 23.02 23.06 0.7M
2023-12-19 23.20 23.24 22.98 23.16 0.6M
2023-12-18 23.40 23.44 23.03 23.10 0.9M
2023-12-15 23.36 23.71 23.36 23.50 0.7M
2023-12-14 23.29 23.62 23.29 23.39 0.6M
2023-12-13 23.40 23.53 23.23 23.28 0.8M
2023-12-12 23.61 23.74 22.99 23.54 0.9M
2023-12-11 23.48 23.74 23.26 23.58 0.7M
2023-12-08 24.40 24.46 23.52 23.53 1.1M
2023-12-07 24.55 24.55 24.08 24.22 0.8M
2023-12-06 24.31 24.77 24.18 24.54 0.7M
2023-12-05 24.67 24.79 24.25 24.30 0.7M
2023-12-04 24.74 24.86 24.42 24.56 0.9M
2023-12-01 24.73 24.89 24.52 24.78 0.7M
2023-11-30 24.96 25.07 24.48 24.67 0.7M
2023-11-29 25.54 25.59 24.93 24.95 0.7M
2023-11-28 24.84 25.45 24.84 25.39 1.0M
2023-11-27 25.00 25.12 24.70 24.90 0.9M
2023-11-24 25.19 25.59 25.03 25.04 1.3M
2023-11-23 24.98 25.25 24.80 25.16 0.8M
2023-11-22 25.25 25.48 24.89 24.89 0.9M
2023-11-21 25.28 25.77 25.20 25.26 1.1M
2023-11-20 25.07 25.49 24.87 25.34 1.1M
2023-11-17 24.59 25.10 24.42 25.01 1.2M
2023-11-16 24.94 25.22 24.61 24.66 1.0M
2023-11-15 24.58 25.07 24.50 24.91 1.3M
2023-11-14 24.56 24.70 24.36 24.49 0.9M
2023-11-13 24.53 24.73 24.25 24.67 1.0M
2023-11-10 24.31 24.62 24.12 24.53 0.9M
2023-11-09 24.56 24.68 24.20 24.37 0.8M
2023-11-08 24.59 24.63 24.31 24.60 0.6M
2023-11-07 24.53 24.61 24.21 24.59 0.7M
2023-11-06 24.16 24.55 24.06 24.53 1.0M
2023-11-03 23.99 24.22 23.75 24.08 0.7M
2023-11-02 24.21 24.31 23.83 23.88 0.7M
2023-11-01 24.12 24.24 23.91 24.16 0.7M
2023-10-31 23.93 24.21 23.88 23.98 0.8M
2023-10-30 24.12 24.31 23.93 24.02 1.0M
2023-10-27 23.47 24.20 23.36 24.00 1.2M
2023-10-26 23.76 23.85 23.12 23.50 0.9M
2023-10-25 23.62 24.27 23.62 23.80 1.0M
2023-10-24 22.68 23.69 22.68 23.61 1.2M
2023-10-23 23.41 23.69 22.56 22.69 0.9M
2023-10-20 23.17 23.99 23.10 23.46 1.1M
2023-10-19 23.54 23.72 23.02 23.09 1.0M
2023-10-18 23.80 23.84 23.18 23.60 0.7M
2023-10-17 23.46 23.86 23.36 23.80 0.9M
2023-10-16 23.51 23.65 23.26 23.49 0.8M
2023-10-13 24.22 24.22 23.40 23.51 1.2M
2023-10-12 23.85 24.35 23.69 24.27 1.2M
2023-10-11 23.83 24.07 23.64 23.70 1.2M
2023-10-10 24.52 24.70 23.66 23.91 1.4M
2023-10-09 25.11 25.11 24.31 24.45 1.6M
2023-09-28 25.30 25.30 24.93 25.12 0.9M
2023-09-27 24.47 25.29 24.33 24.98 1.3M
2023-09-26 25.35 25.42 24.50 24.64 1.4M
2023-09-25 25.50 25.70 25.10 25.45 1.3M
2023-09-22 24.16 25.19 24.16 25.18 1.3M
2023-09-21 24.75 25.06 24.35 24.37 0.7M
2023-09-20 24.69 25.08 24.53 24.82 0.8M
2023-09-19 24.90 25.00 24.62 24.69 0.7M
2023-09-18 24.62 25.14 24.24 24.91 0.9M
2023-09-15 24.36 24.91 24.21 24.64 0.9M
2023-09-14 24.75 24.75 24.24 24.41 0.8M
2023-09-13 24.97 25.06 24.53 24.73 0.9M
2023-09-12 25.10 25.28 24.82 24.88 0.8M
2023-09-11 25.26 25.49 24.76 25.09 1.0M
2023-09-08 25.75 25.77 25.20 25.29 0.7M
2023-09-07 26.06 26.18 25.65 25.75 1.0M
2023-09-06 25.70 26.12 25.48 26.12 1.2M
2023-09-05 25.80 25.88 25.57 25.74 0.7M
2023-09-04 25.17 25.83 25.16 25.83 1.2M
2023-09-01 24.88 25.25 24.88 25.10 0.6M
2023-08-31 24.86 25.21 24.86 25.00 0.9M
2023-08-30 24.94 25.35 24.61 25.11 1.0M
2023-08-29 23.71 24.88 23.55 24.85 1.2M
2023-08-28 24.22 24.98 23.70 23.81 1.4M
2023-08-25 23.66 23.80 23.01 23.12 0.6M
2023-08-24 23.80 23.88 23.32 23.66 0.7M
2023-08-23 24.21 24.35 23.72 23.72 0.6M
2023-08-22 24.60 24.76 23.71 24.15 1.0M
2023-08-21 24.65 24.74 24.33 24.36 0.8M
2023-08-18 24.60 24.94 24.30 24.33 0.9M
2023-08-17 24.46 24.70 23.90 24.60 1.0M
2023-08-16 24.62 24.80 24.35 24.43 0.5M
2023-08-15 24.96 25.27 24.38 24.61 0.7M
2023-08-14 24.87 25.00 24.25 24.94 0.8M
2023-08-11 25.46 25.54 24.94 24.98 0.8M
2023-08-10 25.70 25.93 25.27 25.35 1.3M
2023-08-09 25.59 25.91 25.45 25.80 0.8M
2023-08-08 25.53 25.95 25.52 25.68 0.8M
2023-08-07 26.25 26.25 25.44 25.64 0.9M
2023-08-04 26.74 26.78 26.07 26.10 1.1M
2023-08-03 26.66 26.72 26.23 26.58 0.7M
2023-08-02 26.58 27.04 26.40 26.66 1.2M
2023-08-01 27.08 27.29 26.44 26.49 1.3M
2023-07-31 26.70 27.19 26.42 27.10 1.9M
2023-07-28 26.42 26.70 26.28 26.58 1.0M
2023-07-27 26.40 26.98 26.40 26.52 1.4M
2023-07-26 26.24 26.98 26.20 26.88 2.1M
2023-07-25 25.33 26.55 25.33 26.30 1.8M
2023-07-24 25.39 25.54 25.01 25.32 0.9M
2023-07-21 25.44 25.78 25.28 25.51 0.9M
2023-07-20 25.75 25.89 25.42 25.47 1.0M
2023-07-19 25.37 25.78 25.26 25.64 1.1M
2023-07-18 25.08 25.41 24.92 25.35 1.0M
2023-07-17 24.90 25.13 24.57 25.08 1.0M
2023-07-14 24.99 25.19 24.89 25.00 1.1M
2023-07-13 24.93 25.47 24.84 25.02 1.9M
2023-07-12 26.23 26.78 25.30 25.30 3.5M
2023-07-11 25.20 25.35 24.84 25.27 0.9M
2023-07-10 24.87 25.28 24.87 25.19 0.6M
2023-07-07 25.45 25.49 25.01 25.06 0.6M
2023-07-06 25.39 25.45 25.07 25.31 0.8M
2023-07-05 25.51 25.69 25.33 25.39 0.9M
2023-07-04 25.10 25.70 24.89 25.61 1.6M
2023-07-03 24.69 25.44 24.68 25.13 1.5M
2023-06-30 24.51 24.96 24.35 24.69 1.4M
2023-06-29 24.09 24.65 24.08 24.41 1.0M
2023-06-28 24.21 24.61 23.65 24.20 1.2M
2023-06-27 23.03 24.27 23.03 24.22 2.0M
2023-06-26 23.56 23.73 23.11 23.12 1.3M
2023-06-21 24.26 24.26 23.55 23.56 1.5M
2023-06-20 25.00 25.10 24.01 24.06 2.3M
2023-06-19 25.82 26.00 25.08 25.11 1.8M
2023-06-16 25.86 26.08 25.74 25.92 0.9M
2023-06-15 25.65 26.12 25.24 26.03 1.6M
2023-06-14 25.96 26.13 25.49 25.53 1.0M
2023-06-13 26.20 26.34 25.89 25.97 0.7M
2023-06-12 25.68 26.36 25.37 26.20 1.1M
2023-06-09 26.33 26.60 25.68 25.73 1.1M
2023-06-08 26.28 26.80 26.20 26.33 1.1M
2023-06-07 26.70 27.21 26.18 26.36 1.4M
2023-06-06 26.61 26.95 26.33 26.70 1.3M
2023-06-05 26.59 26.86 26.40 26.68 1.1M
2023-06-02 25.37 26.80 25.37 26.65 2.1M
2023-06-01 25.58 25.78 25.23 25.37 1.2M
2023-05-31 26.10 26.28 25.58 25.69 1.0M
2023-05-30 25.99 26.29 25.61 26.16 1.0M
2023-05-29 27.00 27.00 26.00 26.10 1.4M
2023-05-26 27.30 27.30 26.57 26.90 1.2M
2023-05-25 26.99 27.23 26.85 27.19 1.3M
2023-05-24 26.54 27.28 26.33 27.02 1.5M
2023-05-23 26.94 27.09 26.62 26.62 1.2M
2023-05-22 26.53 27.07 26.31 26.95 1.6M
2023-05-19 26.32 26.65 25.60 26.53 1.5M
2023-05-18 25.93 26.44 25.90 26.41 1.4M
2023-05-17 25.92 26.10 25.78 25.93 1.0M
2023-05-16 26.10 26.25 25.65 25.96 1.1M
2023-05-15 25.91 26.00 25.33 25.98 1.0M
2023-05-12 26.22 26.27 25.46 25.49 1.3M
2023-05-11 26.35 26.59 26.12 26.28 1.1M
2023-05-10 25.75 26.30 25.62 26.28 1.4M
2023-05-09 26.94 26.94 25.69 25.75 2.1M
2023-05-08 26.81 27.30 26.31 26.67 2.4M
2023-05-05 27.68 27.68 26.75 26.87 2.3M
2023-05-04 28.64 29.19 27.43 27.74 2.3M
2023-04-28 28.77 29.48 28.64 28.89 1.1M
2023-04-27 28.91 29.09 28.22 28.38 1.2M
2023-04-26 27.52 29.16 27.52 28.75 2.0M
2023-04-25 29.86 29.97 27.30 27.73 3.1M
2023-04-24 29.73 29.98 29.07 29.97 2.1M
2023-04-21 30.62 30.83 29.36 29.47 2.2M
2023-04-20 30.66 31.53 30.47 30.63 2.4M
2023-04-19 31.91 32.35 30.18 30.60 3.8M
2023-04-18 31.98 32.72 31.60 32.33 1.8M
2023-04-17 31.75 32.88 31.74 32.09 2.2M
2023-04-14 31.95 32.19 31.50 31.75 1.6M
2023-04-13 33.10 33.12 31.81 31.96 2.4M
2023-04-12 33.49 33.50 32.77 32.90 2.3M
2023-04-11 33.28 34.19 33.08 33.52 2.6M
2023-04-10 33.84 34.44 33.30 33.55 2.9M
2023-04-07 32.30 34.45 32.16 33.95 4.7M
2023-04-06 32.91 33.05 32.00 32.50 2.6M
2023-04-04 33.20 33.75 32.56 32.81 4.5M
2023-04-03 32.66 33.85 32.46 33.52 5.1M
2023-03-31 31.29 33.01 31.16 32.44 5.1M
2023-03-30 31.03 31.48 30.30 31.05 2.6M
2023-03-29 31.43 31.70 30.98 31.02 2.2M
2023-03-28 32.16 32.35 31.38 31.42 3.0M
2023-03-27 30.81 32.32 30.71 32.19 4.7M
2023-03-24 31.69 32.00 30.91 30.95 4.3M
2023-03-23 31.86 32.64 31.29 32.05 4.2M
2023-03-22 31.68 32.65 31.61 31.94 4.4M
2023-03-21 31.75 32.05 30.53 31.84 4.2M
2023-03-20 31.50 32.50 31.25 31.75 5.4M
2023-03-17 31.90 32.17 31.03 31.67 5.5M
2023-03-16 33.30 33.68 31.56 31.67 5.8M
2023-03-15 33.00 34.28 32.83 33.47 6.1M
2023-03-14 33.76 33.87 32.41 32.92 6.1M
2023-03-13 34.10 34.61 32.95 33.87 7.4M
2023-03-10 36.47 36.71 34.79 34.92 10.2M
2023-03-09 36.78 38.98 35.53 37.10 15.2M
2023-03-08 33.18 35.84 33.18 35.84 9.4M
2023-03-07 30.88 33.88 30.40 32.58 9.1M
2023-03-06 29.10 31.73 28.75 31.11 5.5M
2023-03-03 29.79 29.95 29.21 29.21 3.5M
2023-03-02 30.70 31.40 30.60 30.91 4.3M
2023-03-01 31.08 31.15 30.46 30.83 3.3M
2023-02-28 30.62 30.85 29.83 30.40 2.6M
2023-02-27 30.40 31.16 30.17 30.80 3.9M
2023-02-24 30.38 30.86 29.79 29.96 2.5M
2023-02-23 29.32 30.50 29.25 30.47 3.2M
2023-02-22 29.67 29.82 29.00 29.35 0.7M
2023-02-21 29.86 29.89 29.25 29.68 1.2M
2023-02-20 28.71 30.30 28.71 29.85 2.0M
2023-02-17 28.90 29.47 28.65 28.69 1.4M
2023-02-16 30.01 30.45 28.51 28.80 2.4M
2023-02-15 30.34 30.72 29.95 30.01 1.7M
2023-02-14 30.60 30.94 30.31 30.34 1.8M
2023-02-13 30.14 30.56 29.89 30.19 1.8M
2023-02-10 29.64 30.49 29.57 30.16 2.2M
2023-02-09 29.40 29.72 29.15 29.64 1.4M
2023-02-08 29.15 29.80 29.10 29.40 1.5M
2023-02-07 28.94 29.28 28.90 29.20 1.2M
2023-02-06 29.40 29.59 28.91 28.97 1.4M
2023-02-03 29.43 29.94 29.09 29.61 2.1M
2023-02-02 29.42 29.55 29.10 29.25 1.3M
2023-02-01 29.31 29.67 29.01 29.41 1.9M
2023-01-31 28.32 29.47 28.00 29.29 2.8M
2023-01-30 28.30 28.40 27.97 28.25 1.8M
2023-01-20 27.35 27.86 27.24 27.74 1.3M
2023-01-19 27.50 27.68 27.15 27.23 1.2M
2023-01-18 27.38 27.55 27.21 27.43 0.8M
2023-01-17 27.81 27.84 27.12 27.37 1.2M
2023-01-16 28.20 28.35 27.43 27.76 1.6M
2023-01-13 26.81 27.65 26.70 27.61 1.9M
2023-01-12 27.29 27.29 26.61 26.80 1.1M
2023-01-11 27.28 27.85 26.88 26.98 1.5M
2023-01-10 27.68 27.81 27.28 27.37 1.3M
2023-01-09 27.67 27.99 27.34 27.64 2.2M
2023-01-06 26.45 28.83 26.36 27.90 4.2M
2023-01-05 26.56 26.68 26.10 26.58 1.6M
2023-01-04 26.01 26.48 25.56 26.40 1.7M
2023-01-03 25.58 26.00 25.38 25.96 1.3M