Suzhou Secote A

603283
🏛️ china →
47.40
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
2022-12-30 30.56 30.76 29.98 30.03 3.1M
2022-12-29 30.46 31.10 30.31 30.48 2.8M
2022-12-28 31.51 31.82 30.65 30.82 3.4M
2022-12-27 30.50 32.32 30.48 31.65 4.0M
2022-12-26 29.39 30.91 29.29 30.82 3.4M
2022-12-23 30.50 30.50 28.92 29.33 3.5M
2022-12-22 31.39 31.39 30.14 30.30 3.4M
2022-12-21 31.70 31.70 30.40 30.77 3.6M
2022-12-20 31.23 31.89 30.95 31.42 3.6M
2022-12-19 31.91 32.30 31.06 31.21 4.9M
2022-12-16 33.40 33.44 31.50 31.99 8.3M
2022-12-15 33.08 34.10 32.96 33.50 5.4M
2022-12-14 34.60 35.60 33.29 33.47 6.9M
2022-12-13 35.06 35.60 33.79 34.00 5.1M
2022-12-12 35.31 35.88 34.55 35.53 4.6M
2022-12-09 35.01 36.50 34.55 35.25 4.6M
2022-12-08 35.29 35.90 34.97 35.11 2.7M
2022-12-07 35.58 36.25 34.98 35.20 4.1M
2022-12-06 36.00 36.68 35.08 35.54 4.9M
2022-12-05 35.65 36.73 35.10 35.91 5.9M
2022-12-02 36.90 37.76 35.37 35.55 7.1M
2022-12-01 37.00 38.28 36.44 37.01 4.2M
2022-11-30 37.08 37.65 36.30 36.88 4.5M
2022-11-29 37.52 38.00 36.25 36.86 5.8M
2022-11-28 38.16 39.32 36.07 38.12 7.7M
2022-11-25 39.30 40.33 37.40 37.51 7.4M
2022-11-24 39.00 39.53 37.92 39.53 5.1M
2022-11-23 40.60 41.30 37.20 39.18 10.1M
2022-11-22 38.02 42.15 38.02 40.52 10.8M
2022-11-21 37.33 38.75 36.68 38.59 7.4M
2022-11-18 38.39 39.80 37.01 38.10 8.5M
2022-11-17 36.63 38.80 35.81 38.17 11.0M
2022-11-16 39.13 39.13 36.45 36.77 12.8M
2022-11-15 34.17 39.36 34.17 39.36 18.0M
2022-11-14 40.70 40.90 35.64 35.78 18.4M
2022-11-11 37.50 39.60 37.12 39.60 10.8M
2022-11-10 37.89 39.06 35.91 36.00 10.9M
2022-11-09 38.51 41.00 37.90 38.88 14.0M
2022-11-08 37.30 38.86 36.85 38.26 10.1M
2022-11-07 36.52 37.80 36.33 37.15 6.8M
2022-11-04 37.51 37.97 36.65 36.70 9.9M
2022-11-03 36.00 38.68 35.61 38.10 11.4M
2022-11-02 36.00 37.49 35.50 35.98 10.9M
2022-11-01 36.00 36.96 35.83 36.69 9.3M
2022-10-31 35.96 37.29 35.76 36.68 11.0M
2022-10-28 36.98 37.58 35.78 35.99 14.1M
2022-10-27 38.85 39.32 36.71 38.00 19.9M
2022-10-26 37.12 40.44 35.53 40.01 22.3M
2022-10-25 37.00 40.49 36.61 37.30 25.3M
2022-10-24 36.00 37.74 34.65 37.74 18.3M
2022-10-21 32.40 34.31 32.13 34.31 18.3M
2022-10-20 28.30 32.23 27.78 31.19 32.8M
2022-10-19 29.30 29.30 28.05 29.30 18.4M
2022-10-18 25.38 27.25 24.86 26.64 14.2M
2022-10-17 24.56 26.30 24.56 25.82 12.0M
2022-10-14 23.70 24.86 23.26 24.80 16.8M
2022-10-13 23.53 24.10 23.15 23.50 17.6M
2022-10-12 23.13 24.64 23.01 24.64 25.5M
2022-10-11 21.00 22.69 21.00 22.40 15.4M
2022-10-10 19.73 21.09 19.39 20.63 8.2M
2022-09-30 20.19 20.49 19.75 19.75 3.5M
2022-09-29 20.59 20.74 20.06 20.33 3.3M
2022-09-28 21.64 21.80 20.31 20.41 4.1M
2022-09-27 20.60 21.72 20.56 21.64 5.2M
2022-09-26 20.67 20.86 20.05 20.56 4.1M
2022-09-23 21.70 21.92 20.40 20.53 6.6M
2022-09-22 21.47 22.20 21.35 21.54 3.9M
2022-09-21 21.70 21.99 21.24 21.58 3.3M
2022-09-20 21.49 22.17 21.42 21.90 3.9M
2022-09-19 21.99 22.29 21.19 21.41 3.2M
2022-09-16 21.75 22.66 21.55 21.90 3.9M
2022-09-15 22.99 23.09 21.10 21.76 5.8M
2022-09-14 22.88 23.45 22.75 22.99 4.1M
2022-09-13 23.39 24.12 23.15 23.52 5.6M
2022-09-09 23.79 23.79 22.70 23.19 5.5M
2022-09-08 25.76 25.78 23.22 23.50 13.0M
2022-09-07 23.98 26.21 23.82 25.80 10.1M
2022-09-06 24.03 24.58 23.70 24.22 7.7M
2022-09-05 24.49 25.15 24.03 24.59 3.4M
2022-09-02 24.03 24.93 23.50 24.57 5.5M
2022-09-01 24.09 24.47 23.12 23.81 6.8M
2022-08-31 25.57 25.75 24.00 24.05 5.5M
2022-08-30 25.79 26.56 25.42 25.73 6.7M
2022-08-29 25.16 26.09 24.65 25.93 4.5M
2022-08-26 25.78 26.71 25.40 25.55 4.5M
2022-08-25 26.30 26.75 25.58 25.91 4.8M
2022-08-24 28.43 28.60 26.22 26.33 11.2M
2022-08-23 30.01 30.22 28.08 28.39 15.8M
2022-08-22 31.72 32.49 30.49 30.49 7.4M
2022-08-19 32.15 33.88 31.38 33.88 14.5M
2022-08-18 29.64 31.39 29.11 30.80 5.8M
2022-08-17 30.00 30.30 29.30 29.51 4.2M
2022-08-16 29.65 30.10 29.00 29.65 6.1M
2022-08-15 29.10 30.37 28.96 29.66 7.4M
2022-08-12 31.85 33.66 29.16 29.18 11.7M
2022-08-11 30.96 31.95 29.97 31.85 9.1M
2022-08-10 29.20 31.49 28.80 30.41 9.0M
2022-08-09 29.50 30.87 29.00 29.43 5.9M
2022-08-08 29.50 30.35 28.20 30.03 7.9M
2022-08-05 28.48 30.45 27.80 29.89 10.4M
2022-08-04 28.36 29.10 27.90 28.09 6.6M
2022-08-03 28.89 29.69 27.76 28.00 10.2M
2022-08-02 28.19 29.73 27.88 28.60 10.9M
2022-08-01 29.29 29.30 27.60 28.22 11.0M
2022-07-29 29.46 30.25 28.29 29.30 16.0M
2022-07-28 27.64 29.88 27.64 29.88 20.6M
2022-07-27 26.00 27.61 25.58 27.16 10.5M
2022-07-26 26.97 27.50 25.31 26.00 15.3M
2022-07-25 27.05 27.85 26.15 26.88 21.3M
2022-07-22 24.19 26.13 23.95 26.13 19.2M
2022-07-21 22.45 24.29 21.97 23.75 18.0M
2022-07-20 20.60 22.42 20.59 22.42 8.4M
2022-07-19 19.59 20.58 19.52 20.38 5.2M
2022-07-18 19.19 19.69 19.00 19.68 3.3M
2022-07-15 19.06 19.44 18.83 19.09 2.7M
2022-07-14 18.90 19.40 18.70 19.24 3.2M
2022-07-13 18.87 19.08 18.77 18.92 2.7M
2022-07-12 19.58 19.68 18.76 18.85 3.6M
2022-07-11 20.25 20.25 19.41 19.58 4.7M
2022-07-08 20.22 20.51 19.85 20.28 5.7M
2022-07-07 21.71 22.13 20.08 20.57 12.7M
2022-07-06 21.81 22.26 21.31 22.06 4.9M
2022-07-05 22.81 22.90 21.48 21.81 9.3M
2022-07-04 23.50 23.74 22.12 23.04 13.9M
2022-07-01 21.31 23.49 21.31 23.49 17.8M
2022-06-30 21.60 21.96 21.14 21.35 8.2M
2022-06-29 20.29 22.44 20.14 21.52 15.9M
2022-06-28 19.83 20.44 19.48 20.40 4.3M
2022-06-27 20.24 20.63 19.50 19.83 3.5M
2022-06-24 19.37 20.54 19.16 20.06 5.1M
2022-06-23 18.67 19.24 18.32 19.21 3.2M
2022-06-22 18.92 19.10 18.45 18.49 2.7M
2022-06-21 19.16 19.41 18.83 19.21 2.9M
2022-06-20 19.29 19.50 19.03 19.27 3.8M
2022-06-17 18.87 19.23 18.73 19.19 2.3M
2022-06-16 18.68 19.22 18.47 18.95 2.9M
2022-06-15 18.63 18.98 18.42 18.50 2.6M
2022-06-14 18.62 18.82 18.08 18.77 2.5M
2022-06-13 18.48 19.22 18.40 18.92 2.7M
2022-06-10 18.24 18.77 18.10 18.62 2.4M
2022-06-09 18.85 18.85 18.12 18.33 2.4M
2022-06-08 18.89 19.09 18.38 18.76 3.0M
2022-06-07 19.31 19.39 18.75 18.85 3.9M
2022-06-06 18.92 19.50 18.75 19.10 5.5M
2022-06-02 19.06 19.40 18.51 18.96 5.9M
2022-06-01 20.10 20.13 18.86 19.06 8.1M
2022-05-31 17.88 19.55 17.18 19.55 3.4M
2022-05-30 17.91 17.92 17.45 17.77 1.8M
2022-05-27 18.21 18.56 17.90 18.09 2.0M
2022-05-26 18.28 18.31 17.85 18.19 1.5M
2022-05-25 18.00 18.44 17.76 18.21 2.1M
2022-05-24 18.58 19.20 18.00 18.07 4.3M
2022-05-23 17.95 18.57 17.79 18.54 2.0M
2022-05-20 18.45 18.45 17.73 17.96 2.0M
2022-05-19 17.37 18.12 17.30 18.09 2.1M
2022-05-18 17.25 17.82 17.03 17.67 2.3M
2022-05-17 17.13 17.30 16.82 17.25 1.7M
2022-05-16 17.04 17.40 16.90 17.12 1.9M
2022-05-13 16.86 17.12 16.69 16.99 1.3M
2022-05-12 16.84 17.00 16.62 16.86 1.4M
2022-05-11 16.42 17.40 16.42 16.87 2.6M
2022-05-10 15.54 16.55 15.40 16.50 2.8M
2022-05-09 15.64 15.99 15.41 15.74 1.1M
2022-05-06 15.36 15.75 15.33 15.61 1.6M
2022-05-05 15.83 16.18 15.64 15.83 2.1M
2022-04-29 15.19 16.09 15.05 15.93 2.6M
2022-04-28 15.28 15.28 14.75 15.05 3.4M
2022-04-27 14.55 15.30 14.02 15.25 4.6M
2022-04-26 15.50 15.60 14.44 14.53 4.5M
2022-04-25 16.99 16.99 15.50 15.53 2.5M
2022-04-22 17.50 17.77 16.92 17.03 2.3M
2022-04-21 18.20 18.33 17.51 17.52 1.8M
2022-04-20 18.25 18.60 18.07 18.34 1.8M
2022-04-19 18.21 18.36 17.86 18.16 1.8M
2022-04-18 16.93 18.20 16.93 18.07 2.2M
2022-04-15 17.48 17.69 17.06 17.50 2.0M
2022-04-14 17.45 17.74 17.38 17.49 1.6M
2022-04-13 17.75 18.20 17.01 17.45 2.5M
2022-04-12 17.96 18.23 17.44 17.82 3.8M
2022-04-11 18.74 18.85 17.80 18.07 2.0M
2022-04-08 19.64 19.64 18.58 18.85 2.2M
2022-04-07 19.90 20.01 19.40 19.41 1.9M
2022-04-06 19.91 20.25 19.65 19.98 1.9M
2022-04-01 20.04 20.07 19.66 19.91 1.4M
2022-03-31 20.65 20.66 19.98 20.04 1.9M
2022-03-30 19.96 20.51 19.96 20.42 1.5M
2022-03-29 20.41 20.58 19.80 19.94 1.8M
2022-03-28 20.41 20.69 20.00 20.41 1.5M
2022-03-25 20.78 21.16 20.60 20.71 1.5M
2022-03-24 21.00 21.12 20.60 20.78 1.6M
2022-03-23 21.08 21.36 20.98 21.17 2.1M
2022-03-22 21.19 21.83 20.91 21.03 4.2M
2022-03-21 21.18 21.49 20.84 21.19 1.5M
2022-03-18 20.75 21.32 20.65 21.16 2.2M
2022-03-17 20.55 21.61 20.55 20.91 2.7M
2022-03-16 20.29 20.54 19.30 20.41 2.5M
2022-03-15 21.00 21.33 20.01 20.01 2.1M
2022-03-14 22.20 22.20 21.25 21.27 1.6M
2022-03-11 21.73 22.21 21.20 22.17 1.8M
2022-03-10 21.85 22.45 21.85 21.96 1.7M
2022-03-09 22.23 22.45 20.80 21.60 2.5M
2022-03-08 22.91 22.95 21.91 22.16 2.0M
2022-03-07 23.31 23.44 22.55 22.73 2.1M
2022-03-04 22.90 23.81 22.80 23.31 2.3M
2022-03-03 23.55 23.65 22.99 23.04 1.8M
2022-03-02 23.36 23.42 22.85 23.31 2.3M
2022-03-01 24.41 24.41 22.93 23.30 5.2M
2022-02-28 24.75 24.96 24.36 24.66 1.5M
2022-02-25 24.95 25.38 24.66 24.70 1.5M
2022-02-24 25.23 25.73 24.47 24.77 3.2M
2022-02-23 24.66 25.86 24.65 25.38 2.6M
2022-02-22 24.68 25.05 24.03 24.72 2.3M
2022-02-21 23.75 24.96 23.60 24.80 2.7M
2022-02-18 24.05 24.14 23.50 23.90 1.4M
2022-02-17 23.79 24.15 23.00 23.95 2.2M
2022-02-16 23.49 23.99 23.25 23.79 2.2M
2022-02-15 22.80 23.47 22.67 23.20 2.5M
2022-02-14 21.98 23.20 21.86 22.77 2.3M
2022-02-11 23.66 23.71 22.91 23.00 2.0M
2022-02-10 24.01 24.25 23.60 23.71 2.5M
2022-02-09 23.88 24.19 23.50 24.03 2.5M
2022-02-08 24.29 24.30 23.46 23.88 2.0M
2022-02-07 23.85 24.99 23.50 24.24 2.2M
2022-01-28 23.78 24.11 23.40 23.45 1.7M
2022-01-27 24.60 24.95 23.75 23.77 1.9M
2022-01-26 24.24 24.89 24.00 24.58 1.9M
2022-01-25 25.13 25.44 24.16 24.18 1.5M
2022-01-24 25.07 25.54 25.00 25.38 1.4M
2022-01-21 25.42 25.64 24.82 25.12 1.9M
2022-01-20 26.85 26.98 25.45 25.52 2.6M
2022-01-19 27.14 27.41 26.61 26.83 2.1M
2022-01-18 27.34 27.81 26.76 27.01 2.4M
2022-01-17 27.01 27.56 26.91 27.34 2.1M
2022-01-14 26.76 27.65 26.58 27.10 2.3M
2022-01-13 27.61 27.67 26.66 26.72 2.1M
2022-01-12 27.10 27.66 27.10 27.50 1.8M
2022-01-11 27.99 28.19 27.04 27.23 1.8M
2022-01-10 27.25 28.10 26.90 27.99 1.9M
2022-01-07 28.51 28.66 27.19 27.42 2.5M
2022-01-06 28.37 28.65 27.81 28.53 2.7M
2022-01-05 29.38 29.49 27.92 28.36 3.4M
2022-01-04 29.40 29.84 29.20 29.50 3.3M