SU Holdings

SUGP
🏛️ usa →
5.30
Last Update: 2025-09-26
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
2025-09-26 5.90 5.90 5.19 5.30 0.0M
2025-09-25 5.60 6.98 5.25 5.79 0.3M
2025-09-24 5.88 5.88 5.37 5.60 0.0M
2025-09-23 5.88 5.99 5.75 5.77 0.0M
2025-09-22 6.20 6.20 5.89 5.90 0.0M
2025-09-19 6.12 6.32 6.11 6.17 0.0M
2025-09-18 6.29 6.43 5.82 6.24 0.0M
2025-09-17 6.30 6.39 5.75 6.10 0.0M
2025-09-16 6.33 6.35 6.00 6.33 0.0M
2025-09-15 5.75 5.90 5.75 5.78 0.0M
2025-09-12 6.19 6.20 5.94 5.97 0.0M
2025-09-11 6.20 6.64 5.50 6.40 0.2M
2025-09-10 6.09 6.16 6.00 6.01 0.0M
2025-09-09 5.87 6.19 5.75 6.18 0.0M
2025-09-08 6.11 6.47 5.99 6.08 0.0M
2025-09-05 5.96 6.29 5.73 6.05 0.0M
2025-09-04 6.10 6.14 5.46 6.12 0.0M
2025-09-03 5.91 6.32 5.17 5.94 0.1M
2025-09-02 6.54 6.54 6.04 6.04 0.0M
2025-08-29 6.92 7.81 5.87 6.30 0.1M
2025-08-28 6.08 6.84 5.65 6.73 0.0M
2025-08-27 5.70 6.15 5.25 6.02 0.1M
2025-08-26 5.20 5.87 4.91 5.60 0.1M
2025-08-25 5.30 5.99 4.92 5.22 0.2M
2025-08-22 4.10 5.80 4.00 4.35 0.4M
2025-08-21 4.00 4.20 3.44 4.04 0.1M
2025-08-20 5.51 5.98 5.50 5.80 0.0M
2025-08-19 5.51 5.80 5.50 5.80 0.0M
2025-08-18 0.57 0.59 0.55 0.57 0.1M
2025-08-15 0.61 0.63 0.58 0.61 0.1M
2025-08-14 0.56 0.62 0.56 0.61 0.1M
2025-08-13 0.55 0.61 0.55 0.61 0.1M
2025-08-12 0.60 0.63 0.52 0.56 0.2M
2025-08-11 0.62 0.69 0.60 0.63 0.1M
2025-08-08 0.67 0.69 0.61 0.65 0.2M
2025-08-07 0.73 0.73 0.67 0.69 0.0M
2025-08-06 0.74 0.76 0.66 0.70 0.1M
2025-08-05 0.76 0.82 0.74 0.79 0.0M
2025-08-04 0.83 0.83 0.72 0.83 0.0M
2025-08-01 0.70 0.75 0.66 0.75 0.1M
2025-07-31 0.83 0.83 0.77 0.77 0.1M
2025-07-30 0.85 0.87 0.76 0.81 0.1M
2025-07-29 0.82 0.94 0.81 0.85 0.3M
2025-07-28 0.90 0.90 0.70 0.81 0.2M
2025-07-25 0.92 0.94 0.87 0.90 0.7M
2025-07-24 0.80 1.19 0.77 0.98 13.1M
2025-07-23 0.80 0.83 0.72 0.75 0.2M
2025-07-22 0.79 0.83 0.70 0.81 0.3M
2025-07-21 0.83 0.92 0.76 0.84 0.6M
2025-07-18 1.08 1.11 0.88 0.94 1.0M
2025-07-17 1.08 1.18 1.06 1.09 0.8M
2025-07-16 1.09 1.19 1.05 1.05 0.7M
2025-07-15 1.05 1.18 1.02 1.08 1.0M
2025-07-14 1.08 1.20 1.05 1.05 3.2M
2025-07-11 1.21 1.23 0.95 1.04 5.8M
2025-07-10 1.43 1.69 1.32 1.55 21.9M
2025-07-09 0.93 1.84 0.88 1.22 213.6M
2025-07-08 0.43 0.47 0.43 0.45 0.0M
2025-07-07 0.49 0.50 0.44 0.47 0.0M
2025-07-03 0.46 0.49 0.45 0.46 0.0M
2025-07-02 0.44 0.47 0.44 0.46 0.0M
2025-07-01 0.47 0.49 0.43 0.44 0.0M
2025-06-30 0.50 0.50 0.47 0.48 0.1M
2025-06-27 0.50 0.52 0.48 0.50 0.1M
2025-06-26 0.48 0.51 0.48 0.50 0.1M
2025-06-25 0.48 0.51 0.47 0.49 0.0M
2025-06-24 0.50 0.51 0.48 0.51 0.0M
2025-06-23 0.52 0.66 0.46 0.50 0.6M
2025-06-20 0.50 0.53 0.46 0.46 0.6M
2025-06-18 0.45 0.52 0.45 0.51 0.3M
2025-06-17 0.49 0.54 0.45 0.47 0.2M
2025-06-16 0.52 0.53 0.35 0.48 0.2M
2025-06-13 0.58 0.62 0.53 0.54 0.2M
2025-06-12 0.67 0.69 0.61 0.62 0.1M
2025-06-11 0.80 0.82 0.68 0.69 0.1M
2025-06-10 0.83 0.83 0.77 0.78 0.4M
2025-06-09 0.80 0.80 0.75 0.79 0.0M
2025-06-06 0.75 0.81 0.75 0.80 0.0M
2025-06-05 0.80 0.86 0.78 0.80 0.1M
2025-06-04 0.82 0.82 0.76 0.80 0.1M
2025-06-03 0.84 0.85 0.81 0.81 0.0M
2025-06-02 0.77 0.80 0.77 0.80 0.0M
2025-05-30 0.80 0.83 0.76 0.82 0.0M
2025-05-29 0.82 0.85 0.80 0.81 0.0M
2025-05-28 0.87 0.88 0.82 0.82 0.0M
2025-05-27 0.93 0.93 0.85 0.87 0.0M
2025-05-23 0.88 0.98 0.80 0.93 0.1M
2025-05-22 0.92 0.94 0.86 0.88 0.0M
2025-05-21 0.88 0.95 0.83 0.94 0.0M
2025-05-20 1.01 1.02 0.97 1.00 0.0M
2025-05-19 1.02 1.09 0.97 1.05 0.0M
2025-05-16 0.98 1.15 0.90 0.96 0.0M
2025-05-15 1.00 1.00 0.85 0.89 0.0M
2025-05-14 0.81 1.05 0.81 0.97 0.1M
2025-05-13 0.90 0.93 0.82 0.88 0.0M
2025-05-12 0.77 0.87 0.69 0.80 0.0M
2025-05-09 0.68 0.79 0.68 0.77 0.0M
2025-05-08 0.64 0.70 0.62 0.68 0.0M
2025-05-07 0.61 0.66 0.56 0.62 0.0M
2025-05-06 0.69 0.69 0.60 0.61 0.0M
2025-05-05 0.68 0.68 0.63 0.63 0.0M
2025-05-02 0.60 0.64 0.59 0.64 0.0M
2025-05-01 0.60 0.74 0.56 0.56 0.0M
2025-04-30 0.60 0.60 0.60 0.60 0.0M
2025-04-29 0.64 0.64 0.60 0.60 0.0M
2025-04-28 0.64 0.64 0.56 0.56 0.0M
2025-04-25 0.60 0.61 0.52 0.61 0.0M
2025-04-24 0.63 0.63 0.59 0.62 0.0M
2025-04-23 0.65 0.70 0.64 0.64 0.0M
2025-04-22 0.64 0.64 0.61 0.64 0.0M
2025-04-21 0.64 0.65 0.60 0.64 0.0M
2025-04-17 0.64 0.71 0.64 0.67 0.0M
2025-04-16 0.71 0.79 0.62 0.72 0.0M
2025-04-15 0.69 0.71 0.68 0.68 0.0M
2025-04-14 0.71 0.72 0.61 0.71 0.0M
2025-04-11 0.65 0.71 0.65 0.71 0.0M
2025-04-10 0.60 0.70 0.58 0.70 0.0M
2025-04-09 0.70 0.70 0.57 0.58 0.0M
2025-04-08 0.58 0.63 0.58 0.63 0.0M
2025-04-07 0.54 0.70 0.54 0.57 0.0M
2025-04-04 0.60 0.60 0.57 0.58 0.0M
2025-04-03 0.56 0.63 0.56 0.60 0.0M
2025-04-02 0.67 0.71 0.61 0.65 0.1M
2025-04-01 0.78 0.90 0.55 0.55 0.0M
2025-03-31 0.88 0.90 0.80 0.85 0.0M
2025-03-28 0.97 0.97 0.96 0.96 0.0M
2025-03-27 0.93 0.98 0.91 0.93 0.0M
2025-03-26 0.90 1.00 0.88 0.91 0.1M
2025-03-25 0.92 0.94 0.87 0.87 0.0M
2025-03-24 0.79 0.97 0.79 0.91 0.1M
2025-03-21 0.84 0.89 0.80 0.80 0.0M
2025-03-20 0.77 0.83 0.76 0.83 0.0M
2025-03-19 0.77 0.77 0.72 0.77 0.0M
2025-03-18 0.74 0.77 0.74 0.77 0.0M
2025-03-17 0.77 0.77 0.74 0.74 0.0M
2025-03-14 0.76 0.77 0.72 0.72 0.0M
2025-03-13 0.77 0.77 0.76 0.77 0.0M
2025-03-12 0.75 0.77 0.69 0.77 0.0M
2025-03-11 0.72 0.79 0.72 0.77 0.0M
2025-03-10 0.81 0.81 0.66 0.80 0.1M
2025-03-07 0.75 0.82 0.75 0.80 0.0M
2025-03-06 0.69 0.87 0.69 0.73 0.1M
2025-03-05 0.68 0.69 0.65 0.67 0.0M
2025-03-04 0.71 0.75 0.66 0.68 0.0M
2025-03-03 0.73 0.82 0.73 0.75 0.0M
2025-02-28 0.75 0.80 0.75 0.75 0.0M
2025-02-27 0.79 0.83 0.75 0.75 0.0M
2025-02-26 0.85 0.85 0.78 0.85 0.0M
2025-02-25 0.85 0.87 0.83 0.83 0.0M
2025-02-24 0.88 0.89 0.83 0.85 0.0M
2025-02-21 0.91 0.95 0.82 0.89 0.0M
2025-02-20 0.96 0.96 0.90 0.91 0.0M
2025-02-19 0.98 0.99 0.96 0.96 0.0M
2025-02-18 0.91 1.02 0.86 1.00 0.0M
2025-02-14 0.95 0.99 0.91 0.96 0.0M
2025-02-13 0.94 1.00 0.92 0.97 0.0M
2025-02-12 0.94 1.03 0.94 0.94 0.0M
2025-02-11 1.07 1.07 0.97 1.01 0.0M
2025-02-10 0.99 1.04 0.93 1.00 0.0M
2025-02-07 1.06 1.06 0.97 1.01 0.0M
2025-02-06 0.98 0.98 0.95 0.97 0.0M
2025-02-05 0.98 1.01 0.98 0.98 0.0M
2025-02-04 0.96 1.04 0.96 1.04 0.0M
2025-02-03 1.04 1.06 0.97 0.99 0.0M
2025-01-31 1.03 1.15 1.00 1.07 0.1M
2025-01-30 0.96 1.17 0.96 1.06 0.1M
2025-01-29 1.04 1.06 0.94 0.99 0.1M
2025-01-28 1.07 1.15 1.02 1.07 0.1M
2025-01-27 1.11 1.17 1.05 1.10 0.1M
2025-01-24 1.10 1.18 1.08 1.12 0.0M
2025-01-23 1.12 1.17 1.08 1.10 0.0M
2025-01-22 1.12 1.20 1.12 1.17 0.0M
2025-01-21 1.24 1.24 1.14 1.18 0.0M
2025-01-17 1.06 1.17 1.03 1.17 0.0M
2025-01-16 1.09 1.15 1.07 1.09 0.0M
2025-01-15 1.15 1.17 1.07 1.11 0.0M
2025-01-14 1.12 1.22 1.10 1.14 0.1M
2025-01-13 1.22 1.22 1.12 1.15 0.0M
2025-01-10 1.16 1.25 1.09 1.16 0.1M
2025-01-08 1.23 1.23 1.11 1.14 0.0M
2025-01-07 1.22 1.30 1.20 1.21 0.0M
2025-01-06 1.29 1.29 1.16 1.21 0.1M
2025-01-03 1.26 1.28 1.15 1.23 0.1M
2025-01-02 1.10 1.25 1.10 1.17 0.1M