Suzhou Shihua New Material Technology Co

688093
🏛️ china →
39.89
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 40.98 40.98 40.59 40.97 171.1K
09:35 40.97 41.07 40.89 40.97 117.3K
09:40 40.96 41.01 40.81 40.81 70.4K
09:45 40.80 40.80 40.55 40.58 121.3K
09:50 40.56 40.58 40.05 40.08 251.3K
09:55 40.05 40.09 39.86 40.09 342.0K
10:00 40.08 40.09 39.74 39.82 258.9K
10:05 39.76 40.07 39.65 40.03 167.3K
10:10 40.00 40.00 39.80 39.88 69.0K
10:15 39.80 39.95 39.80 39.90 62.3K
10:20 39.90 40.07 39.80 40.07 64.4K
10:25 40.09 40.27 39.96 39.96 50.4K
10:30 40.02 40.08 40.00 40.08 42.2K
10:35 40.08 40.14 39.88 40.13 89.5K
10:40 40.13 40.30 40.11 40.15 64.2K
10:45 40.27 40.37 40.27 40.30 43.8K
10:50 40.30 40.48 40.30 40.31 54.7K
10:55 40.41 40.55 40.36 40.55 36.3K
11:00 40.55 40.78 40.55 40.69 61.5K
11:05 40.69 40.72 40.57 40.68 33.7K
11:10 40.66 40.79 40.61 40.79 71.8K
11:15 40.79 40.86 40.69 40.78 41.5K
11:20 40.77 40.79 40.69 40.70 35.6K
11:25 40.68 40.75 40.65 40.65 29.3K
13:00 40.60 40.73 40.52 40.55 50.7K
13:05 40.57 40.78 40.53 40.65 34.5K
13:10 40.69 40.69 40.65 40.69 9.1K
13:15 40.72 40.72 40.65 40.71 15.7K
13:20 40.70 40.74 40.65 40.65 17.8K
13:25 40.65 40.65 40.52 40.65 75.4K
13:30 40.62 40.62 40.38 40.39 36.0K
13:35 40.39 40.39 40.25 40.25 47.3K
13:40 40.27 40.33 40.25 40.25 34.9K
13:45 40.25 40.40 40.25 40.37 11.6K
13:50 40.40 40.48 40.13 40.24 50.3K
13:55 40.24 40.26 40.10 40.16 24.5K
14:00 40.10 40.32 40.10 40.32 9.3K
14:05 40.27 40.27 40.16 40.26 22.0K
14:10 40.19 40.21 40.12 40.12 22.6K
14:15 40.17 40.21 40.12 40.21 14.2K
14:20 40.17 40.24 40.00 40.00 98.6K
14:25 40.03 40.03 39.81 39.95 107.6K
14:30 39.88 40.06 39.81 39.81 62.3K
14:35 39.82 39.99 39.79 39.93 162.2K
14:40 39.80 40.16 39.80 40.09 49.5K
14:45 40.09 40.13 40.01 40.01 92.2K
14:50 40.02 40.02 39.80 39.92 126.6K
14:55 40.02 40.02 39.88 39.98 53.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 39.90 40.49 39.67 39.89 2.4M
2025-09-29 39.80 40.25 39.53 39.80 2.7M
2025-09-26 40.81 41.10 39.65 39.96 3.6M
2025-09-25 40.76 41.67 40.42 40.99 3.2M
2025-09-24 40.55 41.49 40.32 40.99 4.4M
2025-09-23 42.40 43.10 40.10 41.07 5.2M
2025-09-22 42.13 42.76 41.94 42.27 3.3M
2025-09-19 43.00 43.41 42.03 42.21 4.9M
2025-09-18 40.67 43.75 40.67 42.80 8.8M
2025-09-17 39.80 42.66 39.78 41.07 7.1M
2025-09-16 39.50 39.65 38.45 39.00 3.0M
2025-09-15 40.00 40.14 38.90 39.23 2.9M
2025-09-12 39.56 40.15 39.18 39.87 3.2M
2025-09-11 37.99 39.78 37.82 39.56 3.8M
2025-09-10 38.50 39.00 38.02 38.17 2.4M
2025-09-09 39.53 39.53 37.77 38.12 3.8M
2025-09-08 38.75 39.66 38.16 39.58 4.0M
2025-09-05 37.95 38.82 37.69 38.75 4.3M
2025-09-04 39.11 40.60 36.91 37.62 6.6M
2025-09-03 38.58 39.88 38.58 38.97 4.5M
2025-09-02 40.51 41.38 38.19 38.55 7.4M
2025-09-01 41.27 42.00 40.11 40.50 5.7M
2025-08-29 41.09 41.60 39.91 41.25 5.9M
2025-08-28 39.92 41.35 39.56 40.94 6.4M
2025-08-27 41.98 42.44 40.18 40.20 6.9M
2025-08-26 42.52 43.66 41.60 41.83 7.9M
2025-08-25 41.70 45.47 41.59 42.75 10.2M
2025-08-22 37.08 39.60 37.08 39.30 6.6M
2025-08-21 37.52 38.19 36.82 37.00 4.4M
2025-08-20 36.70 37.63 35.88 37.37 3.8M
2025-08-19 36.90 37.31 36.31 36.60 4.3M
2025-08-18 36.36 37.96 36.36 37.17 5.1M
2025-08-15 36.03 36.90 36.02 36.51 3.9M
2025-08-14 36.66 36.97 36.02 36.02 4.2M
2025-08-13 36.96 37.29 35.62 36.98 7.6M
2025-08-12 40.00 40.22 36.58 36.80 8.5M
2025-08-11 36.97 39.35 36.50 39.35 6.1M
2025-08-08 35.40 38.08 34.76 36.90 6.3M
2025-08-07 34.30 35.79 34.30 35.60 4.7M
2025-08-06 34.20 34.87 33.77 34.29 3.4M
2025-08-05 33.50 33.78 33.20 33.56 2.0M
2025-08-04 32.67 33.60 32.40 33.53 3.0M
2025-08-01 32.10 33.36 32.03 32.67 3.1M
2025-07-31 33.08 33.87 31.95 32.33 3.8M
2025-07-30 32.96 33.23 32.48 33.14 3.3M
2025-07-29 31.91 33.20 31.88 33.08 4.4M
2025-07-28 32.16 32.20 31.66 31.91 3.1M
2025-07-25 30.80 32.45 30.35 32.13 5.3M
2025-07-24 30.26 30.87 30.26 30.57 2.4M
2025-07-23 30.40 30.79 30.18 30.39 1.8M
2025-07-22 30.49 31.44 30.49 30.59 2.9M
2025-07-21 30.00 31.10 30.00 30.76 3.2M
2025-07-18 30.39 30.68 29.83 30.16 2.5M
2025-07-17 29.90 30.55 29.81 30.41 3.1M
2025-07-16 30.65 31.49 29.87 29.94 4.6M
2025-07-15 30.46 31.04 30.31 30.78 3.2M
2025-07-14 30.46 30.97 30.31 30.76 2.4M
2025-07-11 30.51 30.79 30.09 30.46 2.8M
2025-07-10 31.21 31.52 30.41 30.50 3.4M
2025-07-09 31.60 32.18 31.10 31.29 3.2M
2025-07-08 30.50 31.67 30.45 31.40 3.4M
2025-07-07 30.88 31.26 30.28 30.58 3.1M
2025-07-04 32.11 32.25 30.59 30.88 6.7M
2025-07-03 31.62 33.28 31.28 32.43 5.2M
2025-07-02 31.12 32.28 31.11 31.52 4.7M
2025-07-01 31.30 31.99 30.78 31.25 5.1M
2025-06-30 29.28 31.09 29.28 31.05 4.7M
2025-06-27 29.70 29.88 29.18 29.30 3.5M
2025-06-26 29.51 30.39 29.38 30.01 4.0M
2025-06-25 29.26 30.24 29.14 29.66 3.9M
2025-06-24 29.18 29.72 29.05 29.25 3.1M
2025-06-23 29.40 29.40 28.45 29.16 4.3M
2025-06-20 26.79 30.00 26.65 28.91 6.6M
2025-06-19 28.18 28.19 26.51 26.78 3.5M
2025-06-18 27.60 28.00 27.04 28.00 2.4M
2025-06-17 27.78 27.88 27.11 27.56 2.2M
2025-06-16 26.30 28.06 26.25 27.68 4.3M
2025-06-13 26.27 26.75 26.21 26.59 2.2M
2025-06-12 26.25 26.80 26.10 26.37 1.6M
2025-06-11 26.38 26.44 26.06 26.35 1.3M
2025-06-10 26.98 26.98 25.91 26.09 3.0M
2025-06-09 26.85 27.07 26.65 26.97 1.9M
2025-06-06 27.46 27.46 26.57 26.85 3.0M
2025-06-05 26.57 27.70 26.38 27.37 3.9M
2025-06-04 26.54 27.00 26.30 26.62 3.2M
2025-06-03 25.48 26.85 25.48 26.54 4.3M
2025-05-30 25.65 25.98 25.35 25.65 1.9M
2025-05-29 25.26 25.96 25.26 25.78 2.1M
2025-05-28 25.28 25.66 25.15 25.27 1.4M
2025-05-27 25.50 25.81 25.16 25.28 2.0M
2025-05-26 25.56 25.85 25.36 25.80 1.9M
2025-05-23 25.69 26.09 25.41 25.59 2.1M
2025-05-22 25.90 26.77 25.65 25.77 3.2M
2025-05-21 26.11 26.73 25.75 25.77 2.5M
2025-05-20 26.08 26.25 25.56 26.20 2.4M
2025-05-19 25.82 26.09 25.40 26.06 2.9M
2025-05-16 25.94 26.25 25.80 25.80 2.6M
2025-05-15 26.20 26.35 25.75 25.93 2.2M
2025-05-14 26.35 26.60 26.03 26.24 2.8M
2025-05-13 26.51 26.88 26.35 26.47 3.5M
2025-05-12 26.85 27.30 26.43 26.50 4.7M
2025-05-09 27.47 27.57 26.32 26.35 5.1M
2025-05-08 27.66 28.07 27.40 27.67 3.6M
2025-05-07 27.30 28.56 27.30 27.92 6.3M
2025-05-06 26.70 27.24 25.88 27.11 6.5M
2025-04-30 26.36 27.04 26.22 26.56 3.2M
2025-04-29 26.02 26.58 26.02 26.41 2.5M
2025-04-28 26.00 27.20 26.00 26.38 6.0M
2025-04-25 26.00 26.39 25.74 25.94 4.1M
2025-04-24 24.80 26.60 24.71 26.20 8.7M
2025-04-23 24.63 25.27 24.30 24.82 6.1M
2025-04-22 25.15 25.18 24.22 24.34 5.8M
2025-04-21 25.50 25.76 24.73 24.96 10.5M
2025-04-18 23.70 25.54 23.70 25.54 11.4M
2025-04-17 20.70 21.47 20.50 21.28 2.5M
2025-04-16 21.64 21.64 20.50 20.78 2.5M
2025-04-15 21.50 21.88 21.22 21.78 2.2M
2025-04-14 21.72 22.14 21.42 21.68 3.8M
2025-04-11 20.19 21.18 20.19 20.82 2.4M
2025-04-10 21.00 21.67 20.34 20.38 5.0M
2025-04-09 18.28 20.11 17.00 19.75 5.7M
2025-04-08 19.70 20.37 18.35 18.79 4.6M
2025-04-07 21.64 21.68 19.00 19.40 4.3M
2025-04-03 23.99 24.21 22.91 23.29 4.9M
2025-04-02 23.92 25.08 23.92 24.56 2.7M
2025-04-01 23.57 24.27 23.55 23.92 2.1M
2025-03-31 23.24 23.75 22.82 23.57 2.7M
2025-03-28 23.85 24.05 23.25 23.36 2.2M
2025-03-27 23.77 24.48 23.64 23.83 2.7M
2025-03-26 23.41 23.96 23.36 23.69 1.2M
2025-03-25 23.78 24.03 23.10 23.50 1.8M
2025-03-24 23.49 24.17 23.35 23.76 2.5M
2025-03-21 23.86 24.20 23.01 23.52 3.1M
2025-03-20 23.99 24.26 23.78 23.89 1.9M
2025-03-19 24.30 24.35 23.68 24.15 2.3M
2025-03-18 23.75 24.42 23.73 24.30 3.3M
2025-03-17 24.00 24.17 23.50 23.68 2.5M
2025-03-14 23.65 23.97 23.41 23.89 3.5M
2025-03-13 24.58 24.68 23.58 23.73 3.5M
2025-03-12 24.55 25.17 23.71 24.82 5.7M
2025-03-11 24.70 24.85 24.22 24.58 5.8M
2025-03-10 25.57 25.79 24.95 25.65 4.9M
2025-03-07 24.90 26.17 24.70 25.52 5.1M
2025-03-06 24.75 25.32 24.44 24.83 4.0M
2025-03-05 24.51 24.92 24.25 24.55 4.6M
2025-03-04 22.90 24.68 22.86 24.67 7.4M
2025-03-03 24.00 24.30 22.90 23.06 7.4M
2025-02-28 24.00 24.69 23.30 23.42 13.6M
2025-02-27 22.04 22.88 21.83 22.72 4.9M
2025-02-26 21.84 22.35 21.70 22.02 2.6M
2025-02-25 21.58 22.07 21.57 21.74 1.9M
2025-02-24 22.18 22.18 21.51 21.98 2.7M
2025-02-21 21.70 22.37 21.38 22.18 5.0M
2025-02-20 20.82 21.64 20.58 21.49 3.9M
2025-02-19 20.24 20.77 20.24 20.71 2.1M
2025-02-18 20.80 20.92 20.07 20.30 2.3M
2025-02-17 20.79 21.09 20.53 20.80 2.4M
2025-02-14 20.55 20.93 20.50 20.66 2.2M
2025-02-13 21.20 21.20 20.57 20.74 2.5M
2025-02-12 20.21 21.50 20.21 21.32 5.1M
2025-02-11 20.00 20.57 19.92 20.38 2.7M
2025-02-10 20.15 20.28 19.78 20.05 2.8M
2025-02-07 19.38 20.65 19.34 20.02 4.7M
2025-02-06 19.26 19.63 19.19 19.40 2.7M
2025-02-05 19.50 19.54 19.06 19.31 2.4M
2025-01-27 19.69 19.74 19.10 19.24 1.7M
2025-01-24 19.03 19.59 19.02 19.56 1.6M
2025-01-23 19.60 19.75 19.13 19.13 1.9M
2025-01-22 19.68 19.80 19.30 19.38 2.1M
2025-01-21 19.55 19.70 19.21 19.70 2.2M
2025-01-20 18.77 19.79 18.52 19.38 3.5M
2025-01-17 18.19 18.65 18.00 18.52 3.2M
2025-01-16 18.22 18.41 18.03 18.29 2.1M
2025-01-15 18.48 18.55 18.02 18.09 1.5M
2025-01-14 17.65 18.50 17.53 18.48 2.7M
2025-01-13 17.85 18.00 17.32 17.64 2.4M
2025-01-10 18.35 18.80 17.88 17.88 3.1M
2025-01-09 18.85 19.37 18.23 18.24 3.8M
2025-01-08 17.70 18.55 17.55 18.34 4.2M
2025-01-07 19.00 19.07 17.41 17.72 6.3M
2025-01-06 19.20 19.59 18.60 19.19 2.9M
2025-01-03 19.82 20.24 19.56 19.61 2.1M
2025-01-02 20.20 20.32 19.56 19.88 2.5M