Stem

STEM
🏛️ usa →
17.16
Last Update: 2025-09-29
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
2025-09-29 18.02 18.34 16.93 17.16 0.3M
2025-09-26 19.50 19.50 17.77 17.86 0.3M
2025-09-25 21.99 21.99 19.10 19.41 0.6M
2025-09-24 21.00 23.00 20.60 22.22 0.9M
2025-09-23 20.91 21.20 19.60 20.01 0.4M
2025-09-22 19.00 21.13 18.45 20.08 0.9M
2025-09-19 17.13 18.38 16.89 18.10 0.3M
2025-09-18 18.11 18.11 16.92 17.13 0.3M
2025-09-17 16.84 18.48 16.57 17.60 0.5M
2025-09-16 15.65 16.67 15.07 16.54 0.3M
2025-09-15 14.98 15.35 14.60 15.19 0.2M
2025-09-12 14.73 14.85 14.13 14.80 0.1M
2025-09-11 13.18 14.88 13.18 14.60 0.2M
2025-09-10 14.23 14.29 13.14 13.18 0.2M
2025-09-09 13.64 14.00 13.15 13.86 0.2M
2025-09-08 13.70 13.95 13.39 13.50 0.2M
2025-09-05 14.28 14.30 13.50 13.98 0.1M
2025-09-04 14.64 14.64 13.47 14.23 0.1M
2025-09-03 14.44 14.92 14.17 14.49 0.2M
2025-09-02 14.77 15.00 14.31 14.84 0.2M
2025-08-29 15.72 16.03 14.60 15.13 0.2M
2025-08-28 16.50 16.85 15.70 15.71 0.1M
2025-08-27 16.53 17.00 16.17 16.25 0.1M
2025-08-26 16.51 17.09 15.88 16.78 0.2M
2025-08-25 16.72 17.21 16.17 16.56 0.2M
2025-08-22 15.20 16.89 14.56 16.74 0.3M
2025-08-21 16.33 16.44 15.25 15.29 0.2M
2025-08-20 14.18 16.47 13.62 16.47 0.7M
2025-08-19 14.32 15.14 13.84 14.54 0.3M
2025-08-18 14.60 14.68 13.35 14.40 0.3M
2025-08-15 14.68 15.32 14.26 14.78 0.2M
2025-08-14 14.15 14.78 13.64 14.70 0.3M
2025-08-13 14.19 15.35 13.64 15.24 0.3M
2025-08-12 13.72 14.64 13.25 14.18 0.3M
2025-08-11 12.89 15.31 12.80 13.93 0.6M
2025-08-08 13.11 13.50 11.90 12.72 0.5M
2025-08-07 11.77 12.80 11.77 12.45 0.4M
2025-08-06 11.87 11.99 11.14 11.65 0.3M
2025-08-05 13.35 13.63 11.88 11.91 0.4M
2025-08-04 13.28 14.02 12.67 13.48 0.4M
2025-08-01 12.50 12.84 12.12 12.23 0.3M
2025-07-31 14.01 14.40 12.81 13.02 0.5M
2025-07-30 15.37 15.43 13.93 14.24 0.5M
2025-07-29 17.85 18.43 14.95 15.17 1.3M
2025-07-28 15.90 19.48 15.69 18.91 2.4M
2025-07-25 14.20 15.47 13.43 14.99 0.6M
2025-07-24 14.85 14.88 13.89 14.44 0.4M
2025-07-23 15.56 16.30 14.42 14.84 0.7M
2025-07-22 16.29 18.59 14.80 15.51 1.5M
2025-07-21 14.32 18.49 14.23 16.64 3.9M
2025-07-18 9.42 14.20 9.42 13.50 3.8M
2025-07-17 8.73 9.45 8.70 9.27 0.2M
2025-07-16 8.72 9.16 8.63 8.63 0.2M
2025-07-15 8.62 9.13 8.45 8.68 0.2M
2025-07-14 8.43 8.69 8.29 8.47 0.1M
2025-07-11 9.30 9.38 8.38 8.38 0.3M
2025-07-10 8.58 9.60 8.58 9.32 0.3M
2025-07-09 9.01 9.20 8.52 8.67 0.2M
2025-07-08 8.89 9.57 8.37 9.04 0.5M
2025-07-07 8.51 9.66 8.05 8.87 0.8M
2025-07-03 7.50 9.19 7.50 8.61 0.5M
2025-07-02 6.47 7.70 6.47 7.52 0.5M
2025-07-01 6.25 6.45 6.04 6.36 0.3M
2025-06-30 6.52 6.78 6.20 6.23 0.5M
2025-06-27 6.73 7.54 6.43 6.43 1.7M
2025-06-26 6.05 6.82 5.93 6.71 0.6M
2025-06-25 7.09 7.09 5.98 6.17 0.7M
2025-06-24 7.70 8.09 6.68 7.07 0.5M
2025-06-23 8.21 9.78 7.30 7.44 0.6M
2025-06-20 8.80 9.10 8.24 8.36 0.2M
2025-06-18 9.40 9.40 8.44 8.71 0.1M
2025-06-17 9.20 9.64 8.81 8.81 0.1M
2025-06-16 9.00 9.48 8.50 9.40 0.2M
2025-06-13 9.56 9.80 9.00 9.10 0.1M
2025-06-12 10.40 11.00 9.79 9.82 0.3M
2025-06-11 13.20 13.58 11.80 12.09 0.3M
2025-06-10 12.20 13.80 11.95 12.64 0.2M
2025-06-09 11.20 12.56 11.20 12.13 0.2M
2025-06-06 10.60 12.10 10.44 11.26 0.2M
2025-06-05 10.92 11.00 10.21 10.66 0.1M
2025-06-04 9.80 10.99 9.80 10.92 0.2M
2025-06-03 9.62 10.56 9.40 10.09 0.1M
2025-06-02 9.75 9.80 9.12 9.57 0.1M
2025-05-30 9.50 10.06 8.91 9.78 0.1M
2025-05-29 9.43 9.81 9.13 9.26 0.1M
2025-05-28 9.50 9.76 9.21 9.30 0.1M
2025-05-27 9.00 9.85 8.89 9.52 0.1M
2025-05-23 8.49 9.31 8.49 9.21 0.1M
2025-05-22 9.60 9.75 7.02 9.10 0.2M
2025-05-21 10.40 10.52 9.60 9.77 0.2M
2025-05-20 11.06 11.06 10.41 10.57 0.1M
2025-05-19 10.40 11.20 10.17 10.76 0.2M
2025-05-16 10.60 11.17 10.42 10.85 0.1M
2025-05-15 10.80 11.02 10.60 10.83 0.1M
2025-05-14 11.02 11.78 10.81 11.11 0.2M
2025-05-13 11.40 12.00 10.81 11.00 0.2M
2025-05-12 11.00 11.89 10.88 11.74 0.3M
2025-05-09 11.20 11.40 10.40 10.71 0.2M
2025-05-08 10.70 11.30 10.50 11.05 0.1M
2025-05-07 10.00 10.60 10.00 10.40 0.1M
2025-05-06 9.92 11.50 9.65 10.01 0.3M
2025-05-05 10.09 10.27 9.60 10.06 0.2M
2025-05-02 10.80 11.34 9.88 10.31 0.3M
2025-05-01 10.98 12.38 9.97 10.74 0.7M
2025-04-30 8.49 11.80 8.20 10.82 1.4M
2025-04-29 8.43 8.43 7.97 8.30 0.1M
2025-04-28 8.51 8.82 7.83 8.38 0.1M
2025-04-25 8.00 8.40 7.93 8.31 0.1M
2025-04-24 0.39 0.42 0.39 0.41 1.5M
2025-04-23 0.40 0.43 0.39 0.41 3.3M
2025-04-22 0.36 0.40 0.35 0.40 3.8M
2025-04-21 0.37 0.39 0.34 0.35 3.0M
2025-04-17 0.30 0.38 0.30 0.37 12.6M
2025-04-16 0.32 0.32 0.29 0.29 4.1M
2025-04-15 0.34 0.35 0.31 0.33 2.4M
2025-04-14 0.36 0.38 0.33 0.34 2.8M
2025-04-11 0.34 0.36 0.34 0.36 1.4M
2025-04-10 0.35 0.36 0.32 0.34 1.7M
2025-04-09 0.34 0.36 0.32 0.35 2.5M
2025-04-08 0.39 0.41 0.34 0.34 3.3M
2025-04-07 0.32 0.39 0.32 0.38 3.6M
2025-04-04 0.32 0.35 0.31 0.35 2.9M
2025-04-03 0.32 0.34 0.31 0.33 2.5M
2025-04-02 0.34 0.35 0.34 0.34 2.0M
2025-04-01 0.35 0.36 0.34 0.34 2.2M
2025-03-31 0.38 0.38 0.35 0.35 3.2M
2025-03-28 0.37 0.39 0.36 0.39 2.3M
2025-03-27 0.38 0.39 0.36 0.37 2.6M
2025-03-26 0.40 0.40 0.38 0.39 2.2M
2025-03-25 0.42 0.43 0.39 0.40 2.6M
2025-03-24 0.42 0.44 0.41 0.42 2.4M
2025-03-21 0.42 0.44 0.41 0.42 3.7M
2025-03-20 0.44 0.45 0.43 0.43 1.4M
2025-03-19 0.42 0.49 0.42 0.46 3.7M
2025-03-18 0.45 0.45 0.40 0.40 2.4M
2025-03-17 0.41 0.46 0.41 0.45 2.4M
2025-03-14 0.40 0.44 0.40 0.43 1.6M
2025-03-13 0.42 0.45 0.41 0.41 3.8M
2025-03-12 0.42 0.43 0.38 0.43 5.3M
2025-03-11 0.40 0.42 0.37 0.41 3.4M
2025-03-10 0.45 0.46 0.38 0.40 6.9M
2025-03-07 0.44 0.46 0.40 0.44 3.7M
2025-03-06 0.48 0.50 0.42 0.44 4.5M
2025-03-05 0.41 0.52 0.39 0.52 7.3M
2025-03-04 0.40 0.47 0.39 0.46 11.1M
2025-03-03 0.44 0.47 0.39 0.40 5.1M
2025-02-28 0.43 0.44 0.41 0.43 5.9M
2025-02-27 0.50 0.51 0.43 0.44 7.6M
2025-02-26 0.50 0.53 0.48 0.48 3.1M
2025-02-25 0.53 0.53 0.48 0.49 6.8M
2025-02-24 0.57 0.58 0.53 0.53 4.8M
2025-02-21 0.66 0.66 0.56 0.56 7.0M
2025-02-20 0.66 0.68 0.57 0.66 9.6M
2025-02-19 0.63 0.72 0.60 0.64 13.9M
2025-02-18 0.52 0.61 0.52 0.59 11.3M
2025-02-14 0.55 0.59 0.50 0.51 5.8M
2025-02-13 0.48 0.55 0.47 0.54 5.4M
2025-02-12 0.49 0.52 0.47 0.49 5.4M
2025-02-11 0.55 0.56 0.50 0.50 7.7M
2025-02-10 0.58 0.60 0.56 0.57 4.1M
2025-02-07 0.57 0.59 0.56 0.57 5.8M
2025-02-06 0.57 0.61 0.56 0.57 5.9M
2025-02-05 0.60 0.63 0.57 0.57 7.7M
2025-02-04 0.59 0.66 0.58 0.60 6.2M
2025-02-03 0.55 0.62 0.55 0.59 5.5M
2025-01-31 0.58 0.63 0.56 0.61 6.5M
2025-01-30 0.62 0.62 0.56 0.57 7.0M
2025-01-29 0.65 0.66 0.60 0.61 6.0M
2025-01-28 0.72 0.73 0.62 0.62 10.1M
2025-01-27 0.73 0.77 0.69 0.72 6.5M
2025-01-24 0.68 0.83 0.67 0.78 16.0M
2025-01-23 0.62 0.76 0.62 0.69 15.2M
2025-01-22 0.69 0.70 0.60 0.65 13.0M
2025-01-21 0.70 0.72 0.62 0.70 12.8M
2025-01-17 0.71 0.75 0.65 0.70 10.6M
2025-01-16 0.76 0.81 0.69 0.70 13.9M
2025-01-15 0.85 0.88 0.75 0.77 15.4M
2025-01-14 0.85 0.92 0.71 0.84 50.9M
2025-01-13 0.71 0.71 0.57 0.67 20.8M
2025-01-10 0.86 0.92 0.82 0.82 13.1M
2025-01-08 1.02 1.02 0.80 0.83 20.5M
2025-01-07 1.16 1.26 1.10 1.13 15.7M
2025-01-06 1.13 1.68 1.06 1.18 46.7M
2025-01-03 0.89 1.22 0.75 1.22 80.2M
2025-01-02 0.62 0.83 0.62 0.78 37.8M