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
2023-12-29 69.82 72.85 69.82 72.56 4.7M
2023-12-28 73.99 74.44 70.00 70.24 6.4M
2023-12-27 71.44 75.45 70.98 74.07 5.4M
2023-12-26 71.55 72.20 69.36 70.87 2.5M
2023-12-25 71.99 72.11 70.66 71.76 1.9M
2023-12-22 73.77 74.63 70.87 71.68 3.5M
2023-12-21 72.31 73.50 70.45 72.87 4.1M
2023-12-20 73.90 74.19 72.10 72.58 2.3M
2023-12-19 71.89 75.50 71.67 73.53 5.0M
2023-12-18 73.31 73.66 71.30 71.30 3.1M
2023-12-15 74.00 74.95 72.93 73.31 3.2M
2023-12-14 75.69 76.19 73.80 74.00 4.0M
2023-12-13 75.78 76.49 74.67 75.34 2.6M
2023-12-12 76.41 77.98 75.10 76.02 4.2M
2023-12-11 74.00 77.35 72.60 75.78 6.6M
2023-12-08 74.03 77.30 73.57 75.34 7.8M
2023-12-07 73.88 74.94 72.40 73.97 4.3M
2023-12-06 73.80 74.68 72.68 73.75 4.3M
2023-12-05 76.32 77.50 73.88 74.00 4.6M
2023-12-04 76.50 79.60 75.36 76.55 4.5M
2023-12-01 77.50 77.90 74.91 76.81 5.2M
2023-11-30 77.65 77.90 74.36 76.92 6.9M
2023-11-29 77.01 79.30 77.01 78.10 6.1M
2023-11-28 80.30 82.98 77.00 77.40 8.0M
2023-11-27 78.05 81.50 76.30 79.81 8.2M
2023-11-24 79.29 83.77 79.29 81.95 9.7M
2023-11-23 75.21 80.80 74.80 78.06 10.0M
2023-11-22 75.50 77.88 73.00 75.14 10.0M
2023-11-21 77.50 78.50 75.00 75.78 10.1M
2023-11-20 80.00 80.88 76.02 78.60 11.7M
2023-11-17 71.22 79.30 71.22 79.30 15.0M
2023-11-16 70.29 73.55 69.11 72.09 10.1M
2023-11-15 63.50 69.70 63.10 69.70 11.7M
2023-11-14 62.24 65.50 62.24 63.36 7.2M
2023-11-13 67.00 67.50 60.98 61.95 11.5M
2023-11-10 60.99 67.09 60.99 63.95 9.1M
2023-11-09 60.81 63.20 60.36 60.99 5.4M
2023-11-08 59.89 61.02 59.00 60.21 3.9M
2023-11-07 57.18 60.30 57.00 59.69 6.2M
2023-11-06 54.90 57.99 54.83 57.75 5.6M
2023-11-03 54.34 55.18 53.68 54.50 3.6M
2023-11-02 54.62 54.97 53.51 53.71 4.7M
2023-11-01 53.53 56.48 53.29 54.16 10.0M
2023-10-31 55.66 55.66 53.10 54.10 13.9M
2023-10-30 45.95 50.60 45.25 50.60 6.1M
2023-10-27 46.05 46.36 44.66 46.00 2.2M
2023-10-26 44.50 46.90 44.50 46.05 3.4M
2023-10-25 44.55 45.00 44.00 44.84 1.2M
2023-10-24 44.85 45.10 44.07 44.45 1.0M
2023-10-23 45.13 45.13 43.91 44.48 1.4M
2023-10-20 44.60 45.28 44.21 45.13 1.3M
2023-10-19 45.35 45.50 44.01 44.91 1.6M
2023-10-18 45.40 45.62 43.75 45.62 2.8M
2023-10-17 45.69 45.81 45.01 45.11 1.5M
2023-10-16 45.79 46.11 45.30 45.73 1.5M
2023-10-13 45.70 46.07 45.13 45.70 1.3M
2023-10-12 46.27 46.68 44.00 45.91 3.4M
2023-10-11 47.11 47.65 45.98 46.25 3.3M
2023-10-10 46.60 48.27 46.60 47.08 1.9M
2023-10-09 46.75 47.50 46.15 46.92 1.4M
2023-09-28 46.35 47.43 45.90 47.11 2.2M
2023-09-27 46.00 46.48 45.30 46.36 2.3M
2023-09-26 45.47 46.10 44.21 45.65 2.7M
2023-09-25 45.54 45.97 44.50 45.10 3.4M
2023-09-22 45.70 46.94 45.51 46.24 3.5M
2023-09-21 44.40 46.50 44.03 46.10 4.3M
2023-09-20 43.60 44.70 43.01 44.40 1.8M
2023-09-19 44.63 45.10 43.60 43.70 2.0M
2023-09-18 44.24 44.65 42.66 44.26 2.8M
2023-09-15 42.38 45.20 41.62 44.25 5.1M
2023-09-14 44.01 44.30 41.95 42.38 3.2M
2023-09-13 44.31 45.60 43.50 44.50 4.1M
2023-09-12 44.80 46.23 43.74 44.87 6.5M
2023-09-11 42.98 43.08 41.80 42.54 2.5M
2023-09-08 40.20 43.68 40.20 42.90 4.2M
2023-09-07 42.00 42.00 40.20 40.20 2.8M
2023-09-06 40.60 42.94 40.60 42.55 2.9M
2023-09-05 41.15 41.98 40.51 40.62 2.0M
2023-09-04 42.72 42.89 40.81 41.18 3.1M
2023-09-01 42.85 43.37 42.19 42.41 1.7M
2023-08-31 43.00 43.89 43.00 43.11 1.3M
2023-08-30 43.28 44.25 42.72 43.64 3.0M
2023-08-29 42.50 43.78 42.02 43.14 3.6M
2023-08-28 45.11 45.11 41.46 42.52 4.0M
2023-08-25 43.80 43.81 41.30 42.59 4.6M
2023-08-24 43.30 44.58 43.19 43.50 3.5M
2023-08-23 45.05 45.06 43.10 43.20 3.1M
2023-08-22 44.63 45.03 43.50 44.37 5.3M
2023-08-21 44.92 45.67 44.01 45.03 6.4M
2023-08-18 42.74 45.87 42.20 45.10 10.2M
2023-08-17 40.07 42.19 39.64 41.95 6.6M
2023-08-16 39.53 40.31 38.70 40.15 5.1M
2023-08-15 40.57 41.40 39.10 39.30 4.6M
2023-08-14 39.80 40.99 38.86 40.36 5.4M
2023-08-11 40.58 40.78 39.87 40.29 4.5M
2023-08-10 39.97 40.82 39.60 40.60 6.7M
2023-08-09 39.78 40.56 39.30 39.55 6.6M
2023-08-08 39.12 40.24 38.81 39.83 9.9M
2023-08-07 36.93 39.35 36.93 39.35 8.4M
2023-08-04 36.35 36.45 34.90 35.77 5.3M
2023-08-03 35.55 36.42 34.75 36.22 5.6M
2023-08-02 33.43 36.19 33.21 35.69 8.8M
2023-08-01 33.70 33.89 33.21 33.35 2.9M
2023-07-31 34.19 34.33 33.52 33.55 3.7M
2023-07-28 33.91 34.25 33.52 34.04 2.9M
2023-07-27 35.15 35.21 33.94 34.04 3.0M
2023-07-26 35.67 35.82 35.00 35.10 3.3M
2023-07-25 35.50 35.94 35.16 35.70 2.7M
2023-07-24 34.67 36.00 34.46 35.33 3.7M
2023-07-21 35.80 35.80 34.81 34.83 3.9M
2023-07-20 36.23 36.66 35.72 35.80 2.9M
2023-07-19 36.86 36.86 36.10 36.20 3.4M
2023-07-18 36.82 38.23 36.20 36.86 6.5M
2023-07-17 36.25 37.98 36.00 36.93 6.6M
2023-07-14 35.99 36.94 35.46 36.61 9.5M
2023-07-13 37.94 38.38 35.91 36.29 17.4M
2023-07-12 39.87 39.87 39.86 39.86 3.7M
2023-07-11 43.10 44.83 42.44 44.29 4.4M
2023-07-10 44.00 44.20 42.40 42.48 3.2M
2023-07-07 44.71 45.45 43.88 43.98 2.7M
2023-07-06 44.63 46.13 44.63 45.15 2.7M
2023-07-05 45.74 46.69 44.86 45.01 4.5M
2023-07-04 43.64 46.77 43.64 46.20 6.0M
2023-07-03 44.30 44.80 43.55 44.11 5.7M
2023-06-30 41.76 45.00 41.63 44.50 6.6M
2023-06-29 40.50 41.74 40.39 41.55 3.7M
2023-06-28 39.73 40.72 38.75 40.39 3.5M
2023-06-27 40.09 40.42 39.70 40.00 3.1M
2023-06-26 41.51 41.87 39.46 40.15 4.0M
2023-06-21 42.50 43.20 41.20 41.49 3.0M
2023-06-20 42.09 42.83 41.90 42.69 3.9M
2023-06-19 41.93 42.69 41.34 42.09 4.4M
2023-06-16 41.01 43.18 41.01 42.30 3.1M
2023-06-15 40.85 43.79 40.85 42.33 5.3M
2023-06-14 41.24 41.24 39.97 40.44 3.2M
2023-06-13 40.81 41.48 40.45 41.24 2.9M
2023-06-12 39.80 41.97 39.50 40.95 4.8M
2023-06-09 40.71 41.12 39.29 39.62 3.5M
2023-06-08 41.31 41.51 40.12 40.70 3.1M
2023-06-07 41.96 42.00 39.87 41.41 7.2M
2023-06-06 45.46 46.00 42.08 42.08 6.0M
2023-06-05 47.40 48.55 46.57 46.75 2.6M
2023-06-02 47.82 48.22 46.46 47.05 2.1M
2023-06-01 47.01 49.00 46.59 47.80 2.9M
2023-05-31 47.15 47.50 46.20 47.14 1.7M
2023-05-30 47.90 47.90 46.36 47.15 1.9M
2023-05-29 48.21 48.69 47.17 47.60 2.7M
2023-05-26 47.80 48.58 47.15 48.22 1.7M
2023-05-25 48.49 49.18 46.93 47.79 2.6M
2023-05-24 48.40 49.71 47.50 48.53 3.8M
2023-05-23 49.76 50.30 49.23 49.90 2.4M
2023-05-22 49.82 50.34 49.14 49.79 3.2M
2023-05-19 48.74 50.88 48.01 49.67 5.2M
2023-05-18 46.07 48.85 45.82 48.49 6.5M
2023-05-17 45.86 47.00 43.63 45.71 10.0M
2023-05-16 46.89 48.87 46.35 48.32 6.5M
2023-05-15 45.42 46.99 45.13 46.44 3.8M
2023-05-12 45.69 46.89 45.11 45.20 3.3M
2023-05-11 47.29 47.95 45.55 45.69 3.1M
2023-05-10 47.83 48.70 46.20 47.50 3.9M
2023-05-09 48.80 49.30 47.20 47.28 3.8M
2023-05-08 50.48 51.39 48.23 48.75 5.3M
2023-05-05 52.10 52.83 49.65 49.85 8.6M
2023-05-04 48.99 51.04 48.72 51.04 5.2M
2023-04-28 45.55 47.21 45.25 46.40 2.9M
2023-04-27 44.40 46.69 44.20 45.90 3.6M
2023-04-26 46.12 46.74 43.70 44.48 2.9M
2023-04-25 47.03 47.50 45.14 46.09 4.2M
2023-04-24 48.32 48.80 47.00 47.44 3.9M
2023-04-21 50.00 51.20 48.03 48.26 6.5M
2023-04-20 48.83 52.70 48.49 50.98 7.7M
2023-04-19 48.64 50.77 47.50 49.30 8.0M
2023-04-18 51.50 51.50 46.43 48.11 10.1M
2023-04-17 51.74 53.60 50.50 51.50 14.7M
2023-04-14 44.79 48.73 44.35 48.73 7.3M
2023-04-13 45.22 45.85 44.15 44.30 3.1M
2023-04-12 44.04 45.80 43.97 45.20 4.3M
2023-04-11 46.35 46.35 43.68 44.25 5.8M
2023-04-10 46.11 47.70 45.98 46.40 4.3M
2023-04-07 46.89 47.81 45.64 46.08 3.9M
2023-04-06 44.70 47.51 43.40 46.30 6.7M
2023-04-04 45.27 45.27 43.97 44.77 4.8M
2023-04-03 46.70 47.15 43.97 44.87 8.1M
2023-03-31 46.98 47.28 46.00 46.64 3.4M
2023-03-30 46.99 48.28 46.35 46.80 5.5M
2023-03-29 47.00 47.70 46.02 46.49 4.6M
2023-03-28 47.58 47.88 45.70 46.61 5.8M
2023-03-27 48.48 49.00 47.06 47.66 5.3M
2023-03-24 45.35 49.48 45.00 48.50 6.9M
2023-03-23 44.65 45.60 43.40 45.23 5.5M
2023-03-22 42.87 46.06 42.87 44.65 8.7M
2023-03-21 42.15 42.62 41.02 42.40 6.2M
2023-03-20 43.00 43.00 40.90 42.22 8.6M
2023-03-17 38.50 42.03 38.46 42.03 8.4M
2023-03-16 38.50 39.20 38.01 38.21 2.2M
2023-03-15 39.37 39.74 38.75 38.93 3.4M
2023-03-14 40.00 40.16 38.70 39.11 4.2M
2023-03-13 37.77 40.20 37.51 39.63 7.5M
2023-03-10 39.42 40.68 37.80 38.66 5.7M
2023-03-09 39.42 40.00 38.80 39.95 4.5M
2023-03-08 39.06 39.74 38.90 39.35 2.4M
2023-03-07 39.95 39.98 39.03 39.06 2.7M
2023-03-06 38.93 40.40 38.75 39.69 3.8M
2023-03-03 39.60 40.10 38.70 39.04 4.0M
2023-03-02 40.00 40.19 39.00 39.10 2.3M
2023-03-01 40.10 40.11 38.69 39.66 3.5M
2023-02-28 39.60 40.28 39.09 39.83 2.1M
2023-02-27 40.30 40.37 39.47 39.66 2.4M
2023-02-24 41.02 41.50 39.80 40.30 3.4M
2023-02-23 40.90 41.60 40.71 41.19 2.4M
2023-02-22 40.68 42.20 40.60 40.78 1.7M
2023-02-21 41.40 41.46 40.62 41.06 2.3M
2023-02-20 39.11 41.56 38.89 40.97 6.0M
2023-02-17 40.11 40.24 39.66 39.79 1.8M
2023-02-16 41.40 41.40 39.92 39.95 3.5M
2023-02-15 42.44 42.44 41.32 41.40 2.5M
2023-02-14 42.00 42.44 41.49 42.21 2.9M
2023-02-13 42.60 43.11 42.06 42.53 2.7M
2023-02-10 43.37 43.37 41.80 42.55 2.6M
2023-02-09 42.64 43.19 42.30 42.99 2.3M
2023-02-08 43.54 44.00 42.58 42.70 3.0M
2023-02-07 44.05 45.07 43.00 43.57 3.5M
2023-02-06 42.88 44.29 42.40 44.05 3.8M
2023-02-03 42.00 44.11 41.80 43.03 5.2M
2023-02-02 41.70 42.50 41.20 42.00 3.5M
2023-02-01 42.15 42.80 40.81 41.70 6.0M
2023-01-31 42.30 43.62 41.70 42.26 5.0M
2023-01-30 42.38 43.00 41.00 42.66 5.0M
2023-01-20 42.20 42.59 41.12 42.10 3.7M
2023-01-19 40.98 41.88 40.28 41.73 5.8M
2023-01-18 40.20 41.31 40.20 40.88 6.7M
2023-01-17 40.90 41.80 40.15 40.86 5.7M
2023-01-16 40.30 41.15 39.50 40.10 8.1M
2023-01-13 39.77 41.01 39.10 40.57 9.9M
2023-01-12 36.85 39.98 36.50 39.29 12.1M
2023-01-11 36.64 38.00 36.64 36.88 10.6M
2023-01-10 37.79 38.00 35.04 37.08 19.9M
2023-01-09 33.60 35.97 33.30 35.97 7.5M
2023-01-06 31.90 33.30 31.89 32.70 7.8M
2023-01-05 31.90 32.77 31.31 32.40 9.1M
2023-01-04 33.22 34.28 31.12 31.69 13.1M
2023-01-03 30.10 33.03 29.99 33.03 7.3M