Sinosun Tech

300333
🏛️ china →
12.75
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 7.26 7.40 7.22 7.38 4.8M
2023-12-28 7.17 7.31 7.06 7.27 5.1M
2023-12-27 7.07 7.23 7.07 7.21 4.2M
2023-12-26 7.22 7.25 7.03 7.06 5.6M
2023-12-25 7.28 7.38 7.15 7.26 5.6M
2023-12-22 7.54 7.54 7.25 7.28 6.9M
2023-12-21 7.48 7.57 7.34 7.54 6.8M
2023-12-20 7.64 7.68 7.49 7.50 4.6M
2023-12-19 7.52 7.64 7.51 7.60 5.8M
2023-12-18 7.69 7.70 7.50 7.53 6.3M
2023-12-15 7.77 7.82 7.61 7.68 7.3M
2023-12-14 7.77 7.91 7.75 7.77 7.8M
2023-12-13 7.83 7.86 7.72 7.76 6.0M
2023-12-12 7.79 7.84 7.74 7.83 6.8M
2023-12-11 7.65 7.79 7.57 7.78 10.5M
2023-12-08 7.80 7.94 7.63 7.65 9.5M
2023-12-07 7.68 7.88 7.65 7.78 8.6M
2023-12-06 7.66 7.77 7.59 7.71 7.1M
2023-12-05 7.95 7.97 7.67 7.67 9.4M
2023-12-04 7.82 8.10 7.81 7.98 12.7M
2023-12-01 7.66 7.86 7.62 7.83 6.5M
2023-11-30 7.75 7.80 7.57 7.67 6.5M
2023-11-29 7.76 7.86 7.71 7.73 6.1M
2023-11-28 7.79 7.90 7.71 7.78 8.2M
2023-11-27 7.67 7.88 7.66 7.77 10.9M
2023-11-24 7.87 7.90 7.62 7.67 11.4M
2023-11-23 7.81 7.89 7.74 7.88 9.2M
2023-11-22 7.86 7.97 7.82 7.82 8.9M
2023-11-21 8.00 8.07 7.88 7.90 13.5M
2023-11-20 7.96 8.06 7.93 8.02 12.2M
2023-11-17 7.95 8.05 7.89 7.96 12.1M
2023-11-16 7.99 8.17 7.95 8.00 14.9M
2023-11-15 8.12 8.21 7.99 7.99 18.1M
2023-11-14 7.84 8.04 7.82 8.00 17.5M
2023-11-13 7.80 7.90 7.72 7.85 19.9M
2023-11-10 7.86 7.95 7.71 7.74 29.7M
2023-11-09 7.84 8.54 7.72 8.00 40.8M
2023-11-08 7.77 7.93 7.72 7.80 19.3M
2023-11-07 7.62 7.82 7.57 7.77 14.7M
2023-11-06 7.58 7.65 7.51 7.64 14.5M
2023-11-03 7.39 7.65 7.38 7.57 14.2M
2023-11-02 7.43 7.58 7.39 7.41 11.9M
2023-11-01 7.41 7.52 7.38 7.43 9.1M
2023-10-31 7.48 7.60 7.40 7.45 12.2M
2023-10-30 7.30 7.59 7.30 7.54 16.0M
2023-10-27 7.23 7.44 7.15 7.38 14.7M
2023-10-26 7.31 7.41 7.27 7.33 10.3M
2023-10-25 7.26 7.44 7.17 7.37 14.2M
2023-10-24 7.09 7.29 6.89 7.25 14.8M
2023-10-23 7.23 7.26 6.94 6.99 15.3M
2023-10-20 7.40 7.49 7.23 7.28 22.5M
2023-10-19 7.10 7.77 7.07 7.47 35.9M
2023-10-18 7.36 7.36 7.05 7.15 12.4M
2023-10-17 7.17 7.37 7.13 7.33 18.6M
2023-10-16 7.14 7.19 7.06 7.13 7.6M
2023-10-13 7.12 7.21 7.09 7.12 6.7M
2023-10-12 7.21 7.24 7.10 7.18 6.7M
2023-10-11 7.20 7.22 7.11 7.17 11.0M
2023-10-10 6.99 7.32 6.97 7.27 17.9M
2023-10-09 6.99 7.00 6.90 6.93 6.1M
2023-09-28 6.79 7.00 6.79 6.97 8.1M
2023-09-27 6.82 6.88 6.75 6.76 6.5M
2023-09-26 6.84 6.93 6.79 6.84 5.8M
2023-09-25 6.95 6.95 6.81 6.85 6.0M
2023-09-22 6.77 6.96 6.74 6.95 7.7M
2023-09-21 6.67 6.88 6.67 6.80 5.5M
2023-09-20 6.71 6.78 6.70 6.73 4.3M
2023-09-19 6.86 6.86 6.72 6.73 6.5M
2023-09-18 6.92 7.00 6.82 6.87 10.7M
2023-09-15 7.18 7.19 6.94 6.99 10.4M
2023-09-14 7.17 7.26 7.08 7.13 8.0M
2023-09-13 7.33 7.33 7.12 7.19 9.2M
2023-09-12 7.39 7.39 7.26 7.30 10.6M
2023-09-11 7.53 7.53 7.24 7.42 15.7M
2023-09-08 7.41 7.56 7.16 7.48 22.2M
2023-09-07 7.23 7.64 7.18 7.52 28.3M
2023-09-06 7.10 7.28 6.97 7.26 13.8M
2023-09-05 7.26 7.27 7.10 7.17 11.7M
2023-09-04 7.23 7.31 7.15 7.29 14.0M
2023-09-01 7.47 7.51 7.14 7.21 19.3M
2023-08-31 7.60 7.63 7.37 7.42 19.0M
2023-08-30 7.56 7.79 7.43 7.67 28.2M
2023-08-29 7.04 7.56 7.03 7.51 37.3M
2023-08-28 8.36 8.36 7.11 7.15 46.8M
2023-08-25 7.81 7.99 7.48 7.56 49.8M
2023-08-24 7.79 8.65 7.67 8.09 67.0M
2023-08-23 7.31 7.70 7.25 7.58 29.7M
2023-08-22 7.22 7.36 7.17 7.35 16.5M
2023-08-21 7.16 7.36 7.11 7.15 12.1M
2023-08-18 7.39 7.50 7.13 7.17 16.5M
2023-08-17 7.35 7.60 7.15 7.46 26.6M
2023-08-16 7.13 7.51 7.09 7.35 25.2M
2023-08-15 7.19 7.34 7.00 7.14 18.5M
2023-08-14 7.28 7.39 7.18 7.24 19.8M
2023-08-11 7.61 7.63 7.25 7.27 29.3M
2023-08-10 7.64 7.90 7.40 7.61 34.0M
2023-08-09 7.66 7.93 7.60 7.70 38.6M
2023-08-08 7.84 7.89 7.53 7.64 35.7M
2023-08-07 8.01 8.10 7.77 7.84 56.2M
2023-08-04 7.82 8.66 7.65 8.20 85.0M
2023-08-03 7.10 8.44 7.07 7.80 65.3M
2023-08-02 6.95 7.30 6.82 7.22 26.8M
2023-08-01 7.00 7.16 6.91 7.05 15.5M
2023-07-31 7.01 7.05 6.92 6.94 13.7M
2023-07-28 6.77 7.15 6.58 7.09 23.9M
2023-07-27 6.95 6.97 6.75 6.79 10.9M
2023-07-26 7.10 7.10 6.91 6.93 11.1M
2023-07-25 7.14 7.19 6.96 7.12 19.8M
2023-07-24 6.67 7.34 6.67 7.09 28.9M
2023-07-21 6.78 6.99 6.64 6.70 9.7M
2023-07-20 6.93 7.06 6.77 6.82 10.6M
2023-07-19 6.98 7.27 6.95 6.99 13.9M
2023-07-18 7.02 7.14 6.89 6.99 19.1M
2023-07-17 6.87 7.14 6.78 7.00 25.3M
2023-07-14 6.43 6.98 6.41 6.91 28.0M
2023-07-13 6.36 6.45 6.33 6.43 5.0M
2023-07-12 6.53 6.56 6.35 6.37 4.8M
2023-07-11 6.41 6.61 6.41 6.53 4.2M
2023-07-10 6.54 6.58 6.42 6.44 4.7M
2023-07-07 6.64 6.64 6.41 6.53 5.0M
2023-07-06 6.65 6.74 6.56 6.63 3.8M
2023-07-05 6.71 6.76 6.60 6.62 5.0M
2023-07-04 6.63 6.73 6.58 6.71 4.4M
2023-07-03 6.63 6.70 6.51 6.63 5.0M
2023-06-30 6.63 6.68 6.52 6.63 4.3M
2023-06-29 6.44 6.62 6.44 6.61 5.2M
2023-06-28 6.60 6.60 6.25 6.45 6.6M
2023-06-27 6.40 6.63 6.37 6.60 6.5M
2023-06-26 6.63 6.69 6.39 6.42 6.9M
2023-06-21 6.89 6.93 6.64 6.66 6.5M
2023-06-20 6.95 6.96 6.80 6.89 5.7M
2023-06-19 6.83 7.05 6.77 6.94 9.1M
2023-06-16 6.72 6.87 6.65 6.80 6.6M
2023-06-15 6.83 6.88 6.70 6.71 6.4M
2023-06-14 6.90 6.96 6.85 6.90 5.8M
2023-06-13 6.76 6.96 6.72 6.92 7.7M
2023-06-12 6.84 6.86 6.78 6.78 4.2M
2023-06-09 6.77 6.87 6.71 6.83 5.1M
2023-06-08 6.86 6.86 6.71 6.77 4.3M
2023-06-07 6.71 6.90 6.65 6.86 5.6M
2023-06-06 6.93 6.93 6.70 6.71 5.4M
2023-06-05 6.78 6.94 6.78 6.92 8.1M
2023-06-02 6.90 6.93 6.77 6.81 6.8M
2023-06-01 6.75 6.91 6.72 6.87 8.0M
2023-05-31 6.70 6.80 6.66 6.77 7.4M
2023-05-30 6.58 6.69 6.46 6.68 6.1M
2023-05-29 6.62 6.70 6.50 6.55 5.8M
2023-05-26 6.44 6.67 6.40 6.62 6.0M
2023-05-25 6.49 6.60 6.34 6.44 6.0M
2023-05-24 6.49 6.55 6.38 6.49 4.6M
2023-05-23 6.60 6.60 6.42 6.46 4.2M
2023-05-22 6.65 6.66 6.50 6.55 4.6M
2023-05-19 6.69 6.75 6.61 6.65 6.4M
2023-05-18 6.44 6.73 6.35 6.65 10.9M
2023-05-17 6.15 6.35 6.13 6.35 5.5M
2023-05-16 6.37 6.37 6.13 6.17 5.9M
2023-05-15 6.51 6.51 6.27 6.37 6.0M
2023-05-12 6.57 6.64 6.47 6.54 6.0M
2023-05-11 6.52 6.68 6.49 6.57 8.6M
2023-05-10 6.44 6.56 6.43 6.48 4.3M
2023-05-09 6.59 6.59 6.46 6.47 5.3M
2023-05-08 6.47 6.61 6.40 6.58 5.9M
2023-05-05 6.49 6.53 6.40 6.49 4.7M
2023-05-04 6.40 6.58 6.36 6.54 6.3M
2023-04-28 6.09 6.49 6.09 6.49 9.2M
2023-04-27 6.27 6.29 6.09 6.12 7.2M
2023-04-26 6.24 6.35 6.16 6.22 8.4M
2023-04-25 6.46 6.46 6.17 6.25 9.3M
2023-04-24 6.47 6.54 6.35 6.42 8.4M
2023-04-21 7.01 7.03 6.43 6.44 17.3M
2023-04-20 7.01 7.14 6.98 7.05 7.8M
2023-04-19 6.93 7.18 6.90 7.02 11.1M
2023-04-18 7.19 7.19 6.92 6.94 12.2M
2023-04-17 7.49 7.56 7.11 7.18 15.6M
2023-04-14 7.34 7.45 7.14 7.38 12.8M
2023-04-13 7.34 7.49 7.23 7.31 14.7M
2023-04-12 7.15 7.43 7.07 7.36 15.1M
2023-04-11 6.99 7.19 6.91 7.13 13.0M
2023-04-10 7.33 7.50 6.95 6.99 20.4M
2023-04-07 7.15 7.38 7.03 7.36 19.6M
2023-04-06 7.20 7.20 7.03 7.09 16.6M
2023-04-04 7.26 7.39 7.16 7.31 20.7M
2023-04-03 7.21 7.29 7.04 7.24 15.9M
2023-03-31 7.06 7.25 6.95 7.19 10.4M
2023-03-30 7.12 7.18 6.96 7.05 7.9M
2023-03-29 7.15 7.22 7.00 7.12 8.8M
2023-03-28 7.18 7.21 7.03 7.09 7.7M
2023-03-27 7.25 7.31 7.04 7.22 13.4M
2023-03-24 7.17 7.29 7.06 7.26 12.8M
2023-03-23 7.26 7.26 7.08 7.20 9.1M
2023-03-22 7.00 7.29 6.94 7.26 14.8M
2023-03-21 6.80 7.02 6.71 7.00 10.5M
2023-03-20 6.96 7.03 6.78 6.79 9.4M
2023-03-17 6.78 6.99 6.76 6.95 9.0M
2023-03-16 6.81 6.87 6.73 6.76 6.1M
2023-03-15 6.93 6.94 6.80 6.81 7.3M
2023-03-14 6.96 6.98 6.76 6.88 10.0M
2023-03-13 7.02 7.05 6.84 6.99 14.5M
2023-03-10 6.84 7.24 6.82 7.01 20.2M
2023-03-09 6.84 6.91 6.66 6.90 8.1M
2023-03-08 6.55 6.80 6.54 6.78 8.1M
2023-03-07 6.78 6.82 6.52 6.55 6.8M
2023-03-06 6.90 6.90 6.72 6.75 6.7M
2023-03-03 6.85 6.99 6.76 6.85 8.2M
2023-03-02 6.89 6.97 6.83 6.86 10.1M
2023-03-01 6.62 6.97 6.59 6.90 16.7M
2023-02-28 6.57 6.71 6.48 6.59 7.7M
2023-02-27 6.58 6.67 6.43 6.47 6.2M
2023-02-24 6.54 6.68 6.54 6.62 6.5M
2023-02-23 6.69 6.72 6.49 6.53 6.5M
2023-02-22 6.65 6.73 6.52 6.72 6.4M
2023-02-21 6.69 6.84 6.59 6.65 9.0M
2023-02-20 6.62 6.66 6.52 6.63 7.2M
2023-02-17 6.75 6.82 6.58 6.61 7.9M
2023-02-16 6.95 7.05 6.68 6.76 11.0M
2023-02-15 6.78 7.03 6.70 6.97 13.7M
2023-02-14 6.81 6.86 6.70 6.74 6.3M
2023-02-13 6.85 6.87 6.70 6.79 9.0M
2023-02-10 6.86 6.95 6.78 6.84 8.7M
2023-02-09 6.70 6.83 6.64 6.83 7.7M
2023-02-08 6.80 6.81 6.66 6.74 7.5M
2023-02-07 6.70 6.84 6.64 6.80 8.7M
2023-02-06 6.67 6.78 6.61 6.74 8.9M
2023-02-03 6.56 6.70 6.53 6.68 7.6M
2023-02-02 6.55 6.66 6.51 6.59 7.6M
2023-02-01 6.32 6.53 6.30 6.53 8.4M
2023-01-31 6.34 6.36 6.29 6.32 5.1M
2023-01-30 6.36 6.42 6.30 6.39 5.1M
2023-01-20 6.27 6.34 6.22 6.28 3.3M
2023-01-19 6.17 6.30 6.17 6.27 4.2M
2023-01-18 6.05 6.22 6.03 6.20 6.2M
2023-01-17 6.09 6.16 6.01 6.09 3.7M
2023-01-16 6.05 6.18 5.96 6.11 5.0M
2023-01-13 5.99 6.05 5.91 5.95 3.2M
2023-01-12 5.97 6.05 5.92 5.99 3.5M
2023-01-11 6.06 6.14 5.95 5.97 3.6M
2023-01-10 6.07 6.13 6.00 6.07 2.9M
2023-01-09 6.10 6.17 6.05 6.07 3.0M
2023-01-06 6.16 6.16 6.04 6.06 4.4M
2023-01-05 6.18 6.21 6.10 6.13 3.6M
2023-01-04 6.08 6.24 6.07 6.19 7.0M
2023-01-03 5.77 6.08 5.77 6.07 7.0M