SPIC Dongfang New Energy

000958
🏛️ china →
6.54
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 5.15 5.27 5.07 5.10 28.2M
2021-12-30 4.96 5.17 4.93 5.05 25.9M
2021-12-29 5.10 5.11 4.89 4.94 26.0M
2021-12-28 5.20 5.23 5.03 5.08 27.8M
2021-12-27 5.16 5.32 5.12 5.23 25.7M
2021-12-24 5.28 5.36 5.15 5.16 32.4M
2021-12-23 5.10 5.33 5.02 5.26 37.1M
2021-12-22 5.05 5.15 4.98 5.10 20.6M
2021-12-21 5.02 5.06 4.96 5.04 16.0M
2021-12-20 5.18 5.20 5.00 5.03 22.5M
2021-12-17 5.13 5.27 5.12 5.16 31.3M
2021-12-16 5.10 5.18 5.06 5.13 26.7M
2021-12-15 4.88 5.16 4.86 5.08 44.7M
2021-12-14 4.90 4.92 4.82 4.86 17.4M
2021-12-13 4.92 5.04 4.92 4.92 20.2M
2021-12-10 4.92 5.03 4.90 4.94 17.3M
2021-12-09 5.00 5.04 4.93 4.96 21.2M
2021-12-08 4.96 5.08 4.93 5.01 24.8M
2021-12-07 4.96 5.00 4.84 4.97 20.5M
2021-12-06 4.92 5.06 4.92 4.96 26.9M
2021-12-03 4.79 4.95 4.76 4.93 27.1M
2021-12-02 4.80 4.91 4.77 4.80 18.2M
2021-12-01 4.74 4.81 4.65 4.80 15.0M
2021-11-30 4.74 4.82 4.70 4.74 13.2M
2021-11-29 4.68 4.74 4.61 4.71 16.0M
2021-11-26 4.88 4.88 4.75 4.77 19.4M
2021-11-25 4.76 4.99 4.73 4.89 28.5M
2021-11-24 4.69 4.79 4.66 4.78 21.7M
2021-11-23 4.71 4.83 4.66 4.70 24.0M
2021-11-22 4.65 4.69 4.59 4.64 13.7M
2021-11-19 4.57 4.65 4.51 4.64 17.7M
2021-11-18 4.47 4.71 4.46 4.59 30.2M
2021-11-17 4.40 4.51 4.40 4.47 13.7M
2021-11-16 4.44 4.46 4.40 4.40 11.0M
2021-11-15 4.45 4.45 4.41 4.44 11.3M
2021-11-12 4.43 4.48 4.40 4.47 13.4M
2021-11-11 4.39 4.44 4.38 4.42 11.0M
2021-11-10 4.45 4.50 4.36 4.41 14.0M
2021-11-09 4.45 4.52 4.44 4.46 13.3M
2021-11-08 4.50 4.50 4.39 4.41 12.2M
2021-11-05 4.59 4.62 4.42 4.42 22.3M
2021-11-04 4.45 4.69 4.43 4.63 23.5M
2021-11-03 4.46 4.54 4.40 4.45 16.2M
2021-11-02 4.68 4.73 4.37 4.46 35.5M
2021-11-01 4.68 4.82 4.59 4.73 24.5M
2021-10-29 4.78 4.86 4.58 4.70 26.9M
2021-10-28 4.83 4.97 4.73 4.82 38.2M
2021-10-27 4.71 4.85 4.64 4.82 31.5M
2021-10-26 4.73 4.87 4.67 4.69 22.9M
2021-10-25 4.62 4.87 4.60 4.80 25.0M
2021-10-22 4.86 4.89 4.60 4.61 29.6M
2021-10-21 4.94 4.94 4.81 4.87 26.6M
2021-10-20 4.83 4.99 4.75 4.96 29.4M
2021-10-19 4.77 4.85 4.70 4.82 22.7M
2021-10-18 4.66 4.83 4.64 4.82 27.0M
2021-10-15 4.65 4.74 4.60 4.65 20.1M
2021-10-14 4.68 4.78 4.60 4.70 19.6M
2021-10-13 4.84 4.86 4.62 4.69 32.4M
2021-10-12 5.13 5.23 4.78 4.87 46.6M
2021-10-11 5.52 5.65 5.05 5.16 51.9M
2021-10-08 5.76 5.79 5.41 5.48 49.8M
2021-09-30 5.63 5.90 5.48 5.70 64.2M
2021-09-29 5.74 5.93 5.43 5.62 77.8M
2021-09-28 5.37 5.99 5.22 5.99 120.0M
2021-09-27 6.33 6.33 5.18 5.76 155.7M
2021-09-24 5.20 5.75 5.15 5.75 51.8M
2021-09-23 5.37 5.45 5.14 5.23 49.4M
2021-09-22 4.99 5.40 4.98 5.30 54.5M
2021-09-17 5.08 5.24 4.96 5.08 38.7M
2021-09-16 5.34 5.36 5.05 5.09 48.1M
2021-09-15 5.00 5.35 4.95 5.29 63.0M
2021-09-14 5.07 5.08 4.88 4.92 27.8M
2021-09-13 4.90 5.07 4.90 5.05 30.2M
2021-09-10 5.05 5.09 4.89 4.94 31.5M
2021-09-09 5.01 5.08 4.95 5.00 33.6M
2021-09-08 4.90 5.12 4.88 5.08 56.2M
2021-09-07 4.82 4.91 4.80 4.88 28.0M
2021-09-06 4.88 5.03 4.80 4.85 38.8M
2021-09-03 5.11 5.14 4.81 4.93 80.2M
2021-09-02 4.61 4.88 4.59 4.86 43.8M
2021-09-01 4.54 4.67 4.47 4.64 35.5M
2021-08-31 4.54 4.55 4.48 4.53 16.8M
2021-08-30 4.36 4.59 4.35 4.55 33.4M
2021-08-27 4.42 4.48 4.35 4.38 14.3M
2021-08-26 4.42 4.48 4.37 4.45 19.6M
2021-08-25 4.35 4.43 4.30 4.41 15.4M
2021-08-24 4.31 4.38 4.28 4.36 13.3M
2021-08-23 4.23 4.33 4.22 4.30 13.3M
2021-08-20 4.27 4.28 4.18 4.21 12.6M
2021-08-19 4.37 4.41 4.28 4.30 14.2M
2021-08-18 4.30 4.40 4.26 4.39 15.5M
2021-08-17 4.41 4.45 4.27 4.29 20.8M
2021-08-16 4.40 4.50 4.38 4.41 18.5M
2021-08-13 4.41 4.47 4.37 4.39 15.3M
2021-08-12 4.52 4.54 4.39 4.40 21.1M
2021-08-11 4.30 4.52 4.26 4.45 31.5M
2021-08-10 4.31 4.32 4.26 4.30 11.3M
2021-08-09 4.29 4.33 4.26 4.30 9.3M
2021-08-06 4.26 4.32 4.23 4.30 10.9M
2021-08-05 4.29 4.31 4.21 4.24 14.6M
2021-08-04 4.32 4.38 4.27 4.30 18.0M
2021-08-03 4.19 4.30 4.18 4.28 20.1M
2021-08-02 4.21 4.24 4.14 4.21 12.5M
2021-07-30 4.03 4.22 4.00 4.18 17.2M
2021-07-29 4.02 4.04 3.98 4.03 7.9M
2021-07-28 4.19 4.19 3.96 4.01 16.6M
2021-07-27 4.30 4.32 4.16 4.17 14.4M
2021-07-26 4.25 4.30 4.24 4.30 13.9M
2021-07-23 4.26 4.29 4.23 4.26 9.9M
2021-07-22 4.26 4.29 4.24 4.29 9.4M
2021-07-21 4.19 4.31 4.16 4.26 10.1M
2021-07-20 4.20 4.22 4.17 4.20 5.9M
2021-07-19 4.27 4.27 4.19 4.22 5.4M
2021-07-16 4.24 4.29 4.23 4.25 7.2M
2021-07-15 4.24 4.26 4.20 4.24 6.7M
2021-07-14 4.27 4.32 4.22 4.24 9.9M
2021-07-13 4.19 4.30 4.16 4.27 14.2M
2021-07-12 4.19 4.20 4.16 4.19 8.0M
2021-07-09 4.14 4.19 4.12 4.17 6.7M
2021-07-08 4.18 4.21 4.15 4.15 6.3M
2021-07-07 4.22 4.23 4.17 4.17 6.6M
2021-07-06 4.18 4.22 4.16 4.21 6.2M
2021-07-05 4.20 4.24 4.16 4.18 8.2M
2021-07-02 4.28 4.30 4.20 4.23 12.2M
2021-07-01 4.28 4.44 4.20 4.30 24.9M
2021-06-30 4.13 4.53 4.11 4.39 40.3M
2021-06-29 4.22 4.22 4.11 4.12 7.9M
2021-06-28 4.25 4.25 4.19 4.21 7.3M
2021-06-25 4.21 4.21 4.14 4.19 8.1M
2021-06-24 4.22 4.23 4.16 4.18 7.5M
2021-06-23 4.19 4.23 4.17 4.21 6.9M
2021-06-22 4.15 4.22 4.13 4.19 7.5M
2021-06-21 4.10 4.15 4.10 4.15 5.4M
2021-06-18 4.09 4.12 4.06 4.12 4.8M
2021-06-17 4.07 4.13 4.07 4.08 4.4M
2021-06-16 4.15 4.15 4.06 4.09 8.0M
2021-06-15 4.23 4.24 4.15 4.15 8.1M
2021-06-11 4.18 4.24 4.16 4.21 7.8M
2021-06-10 4.19 4.19 4.16 4.18 7.9M
2021-06-09 4.22 4.22 4.18 4.18 6.7M
2021-06-08 4.21 4.23 4.19 4.22 6.4M
2021-06-07 4.22 4.25 4.19 4.20 7.3M
2021-06-04 4.23 4.26 4.20 4.22 9.7M
2021-06-03 4.29 4.30 4.24 4.24 10.1M
2021-06-02 4.28 4.35 4.28 4.29 8.4M
2021-06-01 4.36 4.37 4.27 4.30 13.6M
2021-05-31 4.42 4.45 4.36 4.39 11.4M
2021-05-28 4.34 4.48 4.32 4.42 14.6M
2021-05-27 4.39 4.42 4.35 4.36 11.5M
2021-05-26 4.36 4.45 4.33 4.40 14.9M
2021-05-25 4.37 4.40 4.30 4.36 12.8M
2021-05-24 4.31 4.45 4.30 4.39 15.5M
2021-05-21 4.24 4.35 4.22 4.32 14.7M
2021-05-20 4.23 4.28 4.21 4.24 9.1M
2021-05-19 4.26 4.32 4.20 4.26 11.8M
2021-05-18 4.28 4.31 4.25 4.28 6.2M
2021-05-17 4.29 4.32 4.24 4.27 10.1M
2021-05-14 4.25 4.30 4.23 4.29 8.3M
2021-05-13 4.23 4.28 4.20 4.22 6.8M
2021-05-12 4.26 4.28 4.22 4.27 8.4M
2021-05-11 4.33 4.37 4.27 4.28 11.4M
2021-05-10 4.28 4.36 4.25 4.33 11.5M
2021-05-07 4.21 4.30 4.17 4.27 10.7M
2021-05-06 4.18 4.27 4.18 4.22 9.8M
2021-04-30 4.25 4.26 4.18 4.20 8.1M
2021-04-29 4.25 4.29 4.23 4.24 7.0M
2021-04-28 4.25 4.31 4.23 4.27 5.7M
2021-04-27 4.31 4.36 4.21 4.26 10.0M
2021-04-26 4.35 4.39 4.31 4.34 7.7M
2021-04-23 4.40 4.43 4.30 4.37 12.7M
2021-04-22 4.47 4.50 4.38 4.40 13.5M
2021-04-21 4.57 4.58 4.45 4.47 13.9M
2021-04-20 4.57 4.64 4.54 4.55 13.9M
2021-04-19 4.52 4.64 4.52 4.58 15.7M
2021-04-16 4.48 4.54 4.47 4.51 12.5M
2021-04-15 4.56 4.56 4.43 4.46 14.3M
2021-04-14 4.51 4.58 4.45 4.55 16.0M
2021-04-13 4.77 4.78 4.53 4.56 27.7M
2021-04-12 4.72 4.88 4.68 4.76 26.3M
2021-04-09 4.71 4.85 4.68 4.72 21.7M
2021-04-08 4.90 4.91 4.73 4.74 35.0M
2021-04-07 4.91 5.09 4.87 4.93 38.0M
2021-04-06 4.96 5.02 4.81 4.94 35.6M
2021-04-02 5.10 5.14 4.87 4.89 46.2M
2021-04-01 5.00 5.19 4.90 5.05 88.3M
2021-03-31 4.61 5.09 4.58 5.09 95.3M
2021-03-30 4.74 4.77 4.56 4.63 33.8M
2021-03-29 4.88 5.06 4.81 4.83 39.4M
2021-03-26 4.83 4.98 4.80 4.92 47.4M
2021-03-25 4.88 4.97 4.68 4.77 57.1M
2021-03-24 4.67 5.20 4.65 4.99 76.0M
2021-03-23 4.92 4.93 4.71 4.73 30.6M
2021-03-22 4.85 5.01 4.78 4.95 42.4M
2021-03-19 4.56 4.88 4.53 4.73 34.1M
2021-03-18 4.63 4.83 4.55 4.67 26.0M
2021-03-17 4.74 4.75 4.62 4.66 26.0M
2021-03-16 4.57 4.87 4.52 4.84 35.2M
2021-03-15 4.58 4.75 4.55 4.63 31.3M
2021-03-12 4.42 4.83 4.37 4.55 43.5M
2021-03-11 4.25 4.41 4.21 4.41 19.8M
2021-03-10 4.24 4.36 4.21 4.29 14.2M
2021-03-09 4.42 4.46 4.18 4.23 16.6M
2021-03-08 4.30 4.48 4.28 4.39 23.4M
2021-03-05 4.29 4.34 4.26 4.29 7.9M
2021-03-04 4.33 4.39 4.26 4.28 12.3M
2021-03-03 4.35 4.51 4.26 4.40 20.5M
2021-03-02 4.13 4.39 4.12 4.39 30.9M
2021-03-01 4.08 4.14 4.08 4.11 5.0M
2021-02-26 4.12 4.14 4.07 4.09 6.9M
2021-02-25 4.15 4.18 4.14 4.16 5.8M
2021-02-24 4.18 4.20 4.11 4.13 7.7M
2021-02-23 4.17 4.25 4.14 4.17 8.1M
2021-02-22 4.15 4.24 4.12 4.18 11.6M
2021-02-19 4.10 4.17 4.06 4.16 8.0M
2021-02-18 4.04 4.12 4.04 4.10 6.7M
2021-02-10 3.93 4.03 3.91 4.01 5.3M
2021-02-09 3.89 3.95 3.86 3.93 4.7M
2021-02-08 3.90 3.93 3.88 3.89 3.1M
2021-02-05 3.90 3.93 3.86 3.87 5.2M
2021-02-04 4.04 4.04 3.87 3.90 10.1M
2021-02-03 4.01 4.07 4.01 4.04 5.2M
2021-02-02 4.09 4.09 4.00 4.04 11.8M
2021-02-01 4.20 4.21 4.10 4.10 8.1M
2021-01-29 4.14 4.27 4.11 4.20 10.9M
2021-01-28 4.17 4.23 4.11 4.15 8.1M
2021-01-27 4.19 4.25 4.12 4.21 13.5M
2021-01-26 4.00 4.24 3.99 4.22 16.9M
2021-01-25 4.11 4.12 4.01 4.03 11.0M
2021-01-22 4.22 4.22 4.09 4.11 14.8M
2021-01-21 4.18 4.24 4.17 4.22 11.7M
2021-01-20 4.24 4.24 4.18 4.20 11.7M
2021-01-19 4.27 4.27 4.21 4.25 10.7M
2021-01-18 4.25 4.28 4.21 4.27 8.8M
2021-01-15 4.20 4.29 4.20 4.25 9.1M
2021-01-14 4.24 4.29 4.18 4.21 12.0M
2021-01-13 4.34 4.35 4.18 4.19 20.9M
2021-01-12 4.28 4.35 4.26 4.33 13.7M
2021-01-11 4.42 4.43 4.26 4.31 24.4M
2021-01-08 4.60 4.62 4.39 4.43 25.5M
2021-01-07 4.77 4.78 4.56 4.59 22.6M
2021-01-06 4.84 4.87 4.67 4.80 22.5M
2021-01-05 4.97 4.97 4.79 4.86 29.2M
2021-01-04 4.72 5.04 4.64 4.96 39.4M