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
2023-12-29 3.95 3.96 3.93 3.94 6.4M
2023-12-28 3.89 3.96 3.86 3.95 8.5M
2023-12-27 3.89 3.92 3.83 3.88 8.5M
2023-12-26 3.92 3.94 3.89 3.90 4.3M
2023-12-25 3.94 3.95 3.90 3.92 5.6M
2023-12-22 3.94 3.97 3.89 3.95 8.8M
2023-12-21 4.00 4.01 3.89 3.97 15.6M
2023-12-20 4.06 4.08 4.01 4.02 7.1M
2023-12-19 4.09 4.09 4.03 4.05 7.7M
2023-12-18 4.12 4.14 4.06 4.10 8.3M
2023-12-15 4.11 4.16 4.11 4.12 7.7M
2023-12-14 4.10 4.14 4.10 4.11 7.1M
2023-12-13 4.11 4.14 4.10 4.10 6.2M
2023-12-12 4.13 4.15 4.11 4.12 8.0M
2023-12-11 4.07 4.14 4.00 4.13 16.7M
2023-12-08 4.05 4.09 4.05 4.06 7.7M
2023-12-07 4.05 4.07 4.02 4.06 6.6M
2023-12-06 4.03 4.06 4.02 4.04 6.6M
2023-12-05 4.09 4.09 4.03 4.03 7.3M
2023-12-04 4.08 4.10 4.07 4.09 6.7M
2023-12-01 4.07 4.09 4.05 4.07 7.2M
2023-11-30 4.06 4.08 4.04 4.06 6.8M
2023-11-29 4.09 4.09 4.04 4.05 7.2M
2023-11-28 4.07 4.10 4.04 4.08 7.7M
2023-11-27 4.11 4.11 4.06 4.07 9.5M
2023-11-24 4.12 4.15 4.10 4.11 7.8M
2023-11-23 4.12 4.14 4.10 4.12 9.1M
2023-11-22 4.15 4.17 4.12 4.12 8.2M
2023-11-21 4.16 4.19 4.15 4.15 10.9M
2023-11-20 4.15 4.17 4.14 4.15 5.8M
2023-11-17 4.14 4.17 4.12 4.15 6.7M
2023-11-16 4.17 4.17 4.14 4.14 6.4M
2023-11-15 4.18 4.19 4.15 4.16 6.7M
2023-11-14 4.16 4.18 4.15 4.16 8.4M
2023-11-13 4.12 4.17 4.11 4.16 9.6M
2023-11-10 4.12 4.15 4.08 4.12 10.4M
2023-11-09 4.16 4.16 4.12 4.12 11.2M
2023-11-08 4.20 4.21 4.14 4.16 9.6M
2023-11-07 4.20 4.21 4.17 4.18 7.0M
2023-11-06 4.18 4.21 4.15 4.19 12.4M
2023-11-03 4.15 4.19 4.13 4.15 9.1M
2023-11-02 4.17 4.20 4.14 4.14 5.8M
2023-11-01 4.16 4.19 4.15 4.18 7.5M
2023-10-31 4.15 4.18 4.12 4.16 8.3M
2023-10-30 4.17 4.18 4.15 4.16 7.5M
2023-10-27 4.15 4.19 4.13 4.17 10.8M
2023-10-26 4.13 4.17 4.09 4.15 7.0M
2023-10-25 4.10 4.15 4.07 4.13 8.9M
2023-10-24 4.03 4.08 4.00 4.07 7.9M
2023-10-23 4.09 4.10 4.00 4.01 10.8M
2023-10-20 4.08 4.14 4.06 4.09 7.7M
2023-10-19 4.14 4.17 4.10 4.10 9.9M
2023-10-18 4.22 4.23 4.14 4.15 8.1M
2023-10-17 4.18 4.24 4.18 4.22 8.7M
2023-10-16 4.17 4.20 4.13 4.19 6.9M
2023-10-13 4.20 4.20 4.15 4.17 6.8M
2023-10-12 4.16 4.21 4.16 4.21 10.9M
2023-10-11 4.18 4.19 4.13 4.14 9.4M
2023-10-10 4.22 4.25 4.17 4.17 11.7M
2023-10-09 4.21 4.23 4.17 4.23 9.5M
2023-09-28 4.22 4.23 4.20 4.21 7.8M
2023-09-27 4.21 4.25 4.21 4.21 6.9M
2023-09-26 4.22 4.24 4.20 4.22 6.6M
2023-09-25 4.26 4.27 4.22 4.22 7.9M
2023-09-22 4.20 4.27 4.19 4.26 7.3M
2023-09-21 4.24 4.26 4.21 4.21 7.3M
2023-09-20 4.26 4.28 4.23 4.24 4.9M
2023-09-19 4.26 4.29 4.25 4.28 7.8M
2023-09-18 4.24 4.27 4.21 4.26 9.4M
2023-09-15 4.27 4.27 4.23 4.25 6.7M
2023-09-14 4.25 4.27 4.22 4.26 7.1M
2023-09-13 4.24 4.26 4.21 4.23 7.5M
2023-09-12 4.28 4.28 4.23 4.24 8.1M
2023-09-11 4.28 4.29 4.25 4.27 11.2M
2023-09-08 4.23 4.27 4.18 4.26 11.8M
2023-09-07 4.26 4.28 4.20 4.21 9.4M
2023-09-06 4.26 4.27 4.22 4.26 6.7M
2023-09-05 4.26 4.29 4.23 4.26 12.6M
2023-09-04 4.20 4.28 4.19 4.27 13.2M
2023-09-01 4.18 4.22 4.16 4.19 12.5M
2023-08-31 4.26 4.29 4.18 4.19 20.0M
2023-08-30 4.34 4.36 4.28 4.28 17.5M
2023-08-29 4.38 4.41 4.29 4.35 25.5M
2023-08-28 4.52 4.60 4.38 4.41 30.1M
2023-08-25 4.25 4.37 4.24 4.27 13.4M
2023-08-24 4.27 4.33 4.26 4.29 9.2M
2023-08-23 4.34 4.37 4.29 4.31 9.0M
2023-08-22 4.38 4.40 4.31 4.36 11.7M
2023-08-21 4.38 4.46 4.36 4.36 9.7M
2023-08-18 4.44 4.48 4.40 4.40 9.9M
2023-08-17 4.46 4.47 4.38 4.43 12.8M
2023-08-16 4.42 4.51 4.41 4.48 10.0M
2023-08-15 4.44 4.47 4.40 4.43 11.3M
2023-08-14 4.45 4.47 4.38 4.44 13.3M
2023-08-11 4.58 4.58 4.45 4.47 11.5M
2023-08-10 4.55 4.57 4.52 4.57 9.7M
2023-08-09 4.59 4.60 4.52 4.53 13.3M
2023-08-08 4.63 4.63 4.55 4.59 13.2M
2023-08-07 4.67 4.67 4.58 4.60 22.1M
2023-08-04 4.68 4.80 4.67 4.70 44.5M
2023-08-03 4.60 4.65 4.55 4.64 21.9M
2023-08-02 4.57 4.60 4.56 4.58 12.5M
2023-08-01 4.56 4.61 4.54 4.58 18.1M
2023-07-31 4.56 4.64 4.55 4.56 23.7M
2023-07-28 4.44 4.56 4.42 4.55 23.2M
2023-07-27 4.46 4.52 4.43 4.45 14.5M
2023-07-26 4.44 4.46 4.41 4.45 13.3M
2023-07-25 4.40 4.46 4.37 4.45 21.5M
2023-07-24 4.38 4.40 4.33 4.36 9.7M
2023-07-21 4.38 4.41 4.36 4.38 7.4M
2023-07-20 4.43 4.44 4.37 4.38 12.6M
2023-07-19 4.36 4.40 4.36 4.39 7.1M
2023-07-18 4.40 4.40 4.36 4.37 8.4M
2023-07-17 4.38 4.40 4.32 4.39 9.4M
2023-07-14 4.41 4.41 4.35 4.37 8.0M
2023-07-13 4.35 4.40 4.35 4.39 7.6M
2023-07-12 4.41 4.41 4.33 4.35 8.8M
2023-07-11 4.37 4.41 4.34 4.39 10.6M
2023-07-10 4.41 4.43 4.38 4.41 7.3M
2023-07-07 4.34 4.40 4.34 4.38 6.7M
2023-07-06 4.37 4.39 4.34 4.37 5.5M
2023-07-05 4.41 4.42 4.36 4.37 7.0M
2023-07-04 4.40 4.47 4.37 4.41 14.4M
2023-07-03 4.35 4.40 4.34 4.40 12.8M
2023-06-30 4.32 4.35 4.31 4.33 8.3M
2023-06-29 4.35 4.35 4.31 4.32 10.3M
2023-06-28 4.33 4.35 4.29 4.35 11.5M
2023-06-27 4.29 4.33 4.25 4.32 12.4M
2023-06-26 4.25 4.33 4.24 4.29 13.2M
2023-06-21 4.26 4.31 4.24 4.25 10.6M
2023-06-20 4.30 4.30 4.24 4.27 9.0M
2023-06-19 4.29 4.33 4.26 4.30 11.7M
2023-06-16 4.25 4.31 4.23 4.29 13.5M
2023-06-15 4.23 4.25 4.19 4.25 11.1M
2023-06-14 4.26 4.27 4.21 4.23 13.2M
2023-06-13 4.29 4.29 4.24 4.26 17.1M
2023-06-12 4.51 4.51 4.27 4.29 37.7M
2023-06-09 4.42 4.52 4.40 4.52 34.9M
2023-06-08 4.35 4.42 4.33 4.40 16.3M
2023-06-07 4.44 4.46 4.34 4.35 18.5M
2023-06-06 4.56 4.57 4.42 4.44 16.0M
2023-06-05 4.56 4.58 4.52 4.56 10.4M
2023-06-02 4.51 4.60 4.50 4.57 16.1M
2023-06-01 4.57 4.58 4.47 4.51 14.7M
2023-05-31 4.63 4.64 4.53 4.55 14.9M
2023-05-30 4.61 4.65 4.55 4.62 14.5M
2023-05-29 4.50 4.65 4.47 4.62 25.8M
2023-05-26 4.50 4.52 4.45 4.51 10.1M
2023-05-25 4.46 4.52 4.44 4.51 14.0M
2023-05-24 4.50 4.52 4.45 4.47 12.7M
2023-05-23 4.55 4.60 4.50 4.50 14.0M
2023-05-22 4.54 4.63 4.51 4.59 15.2M
2023-05-19 4.58 4.59 4.52 4.52 16.9M
2023-05-18 4.68 4.69 4.58 4.59 17.3M
2023-05-17 4.61 4.66 4.53 4.63 23.4M
2023-05-16 4.61 4.68 4.57 4.60 19.4M
2023-05-15 4.62 4.65 4.51 4.62 27.1M
2023-05-12 4.58 4.66 4.54 4.61 27.1M
2023-05-11 4.57 4.62 4.53 4.59 23.7M
2023-05-10 4.56 4.62 4.53 4.56 33.4M
2023-05-09 4.51 4.73 4.50 4.57 60.7M
2023-05-08 4.43 4.52 4.41 4.50 24.7M
2023-05-05 4.40 4.41 4.36 4.40 15.2M
2023-05-04 4.27 4.39 4.27 4.38 19.5M
2023-04-28 4.27 4.30 4.23 4.30 10.8M
2023-04-27 4.19 4.22 4.15 4.22 9.9M
2023-04-26 4.14 4.19 4.12 4.18 10.4M
2023-04-25 4.21 4.22 4.10 4.16 12.5M
2023-04-24 4.20 4.22 4.13 4.21 9.4M
2023-04-21 4.27 4.29 4.18 4.20 13.6M
2023-04-20 4.33 4.33 4.25 4.27 9.1M
2023-04-19 4.37 4.38 4.31 4.32 8.2M
2023-04-18 4.38 4.38 4.34 4.37 11.4M
2023-04-17 4.31 4.37 4.31 4.37 13.6M
2023-04-14 4.27 4.33 4.26 4.32 11.8M
2023-04-13 4.28 4.33 4.26 4.27 11.2M
2023-04-12 4.25 4.28 4.24 4.28 9.0M
2023-04-11 4.26 4.28 4.23 4.25 9.9M
2023-04-10 4.31 4.32 4.27 4.28 9.8M
2023-04-07 4.29 4.32 4.29 4.31 7.9M
2023-04-06 4.27 4.31 4.23 4.29 10.9M
2023-04-04 4.33 4.34 4.26 4.29 14.7M
2023-04-03 4.28 4.33 4.27 4.33 11.6M
2023-03-31 4.28 4.30 4.27 4.29 9.5M
2023-03-30 4.30 4.31 4.24 4.28 12.9M
2023-03-29 4.41 4.43 4.28 4.29 24.2M
2023-03-28 4.45 4.45 4.39 4.41 10.4M
2023-03-27 4.50 4.50 4.39 4.43 16.5M
2023-03-24 4.47 4.49 4.45 4.49 10.3M
2023-03-23 4.46 4.48 4.43 4.47 11.4M
2023-03-22 4.46 4.48 4.44 4.47 12.0M
2023-03-21 4.45 4.46 4.42 4.45 11.8M
2023-03-20 4.48 4.52 4.42 4.43 17.6M
2023-03-17 4.46 4.50 4.43 4.46 13.4M
2023-03-16 4.47 4.49 4.40 4.41 11.8M
2023-03-15 4.47 4.50 4.41 4.50 14.0M
2023-03-14 4.45 4.46 4.35 4.39 17.8M
2023-03-13 4.47 4.51 4.43 4.47 13.8M
2023-03-10 4.52 4.54 4.47 4.47 14.0M
2023-03-09 4.57 4.58 4.51 4.54 11.2M
2023-03-08 4.59 4.60 4.53 4.56 13.4M
2023-03-07 4.68 4.74 4.59 4.59 24.7M
2023-03-06 4.72 4.82 4.64 4.66 35.5M
2023-03-03 4.58 4.68 4.55 4.65 28.8M
2023-03-02 4.57 4.59 4.53 4.56 15.3M
2023-03-01 4.53 4.55 4.50 4.54 12.9M
2023-02-28 4.46 4.53 4.46 4.52 13.0M
2023-02-27 4.48 4.50 4.44 4.46 10.0M
2023-02-24 4.51 4.52 4.44 4.49 13.3M
2023-02-23 4.50 4.53 4.47 4.49 14.1M
2023-02-22 4.49 4.51 4.47 4.49 9.6M
2023-02-21 4.52 4.54 4.48 4.51 15.1M
2023-02-20 4.43 4.53 4.38 4.51 18.3M
2023-02-17 4.43 4.47 4.41 4.41 17.0M
2023-02-16 4.52 4.58 4.40 4.43 33.8M
2023-02-15 4.57 4.58 4.51 4.52 19.3M
2023-02-14 4.59 4.60 4.55 4.57 22.9M
2023-02-13 4.57 4.59 4.55 4.57 19.2M
2023-02-10 4.60 4.60 4.52 4.57 22.3M
2023-02-09 4.59 4.60 4.56 4.60 15.5M
2023-02-08 4.61 4.64 4.56 4.58 15.7M
2023-02-07 4.61 4.64 4.60 4.63 16.2M
2023-02-06 4.61 4.68 4.58 4.62 14.2M
2023-02-03 4.67 4.68 4.59 4.65 18.4M
2023-02-02 4.77 4.78 4.65 4.66 26.9M
2023-02-01 4.63 4.77 4.59 4.75 37.2M
2023-01-31 4.63 4.68 4.56 4.61 26.7M
2023-01-30 4.68 4.70 4.58 4.64 36.8M
2023-01-20 4.52 4.70 4.48 4.57 43.8M
2023-01-19 4.48 4.52 4.43 4.50 29.5M
2023-01-18 4.35 4.67 4.34 4.48 51.6M
2023-01-17 4.37 4.38 4.31 4.35 14.5M
2023-01-16 4.29 4.43 4.28 4.37 28.7M
2023-01-13 4.27 4.28 4.22 4.28 9.7M
2023-01-12 4.22 4.26 4.21 4.24 8.8M
2023-01-11 4.28 4.28 4.22 4.22 12.4M
2023-01-10 4.31 4.32 4.26 4.27 12.2M
2023-01-09 4.29 4.34 4.27 4.31 16.5M
2023-01-06 4.30 4.36 4.26 4.30 21.3M
2023-01-05 4.45 4.45 4.26 4.30 45.4M
2023-01-04 4.54 4.55 4.49 4.52 13.3M
2023-01-03 4.46 4.55 4.45 4.54 16.4M