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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 26.97 26.99 26.29 26.64 1.0M
2021-12-30 27.14 27.76 26.73 26.86 0.7M
2021-12-29 26.55 27.32 26.29 27.15 1.0M
2021-12-28 25.88 26.96 25.86 26.60 0.9M
2021-12-27 26.69 26.86 25.79 25.92 1.1M
2021-12-24 26.09 27.13 25.90 26.74 1.2M
2021-12-23 27.08 27.28 26.44 26.57 0.7M
2021-12-22 26.31 27.45 26.31 26.86 1.0M
2021-12-21 26.25 26.66 26.11 26.31 0.4M
2021-12-20 26.40 26.78 26.24 26.41 0.5M
2021-12-17 27.34 27.35 25.79 26.50 1.6M
2021-12-16 27.14 27.42 26.91 27.08 0.5M
2021-12-15 27.66 27.81 26.84 27.29 0.9M
2021-12-14 27.63 27.85 27.31 27.66 0.9M
2021-12-13 27.09 28.04 26.82 27.53 1.1M
2021-12-10 26.99 27.37 26.10 27.01 1.2M
2021-12-09 26.38 27.12 26.19 26.98 1.4M
2021-12-08 26.97 27.06 25.98 26.27 1.5M
2021-12-07 26.51 26.86 26.13 26.31 0.9M
2021-12-06 28.34 28.34 26.08 26.36 2.7M
2021-12-03 28.49 28.66 27.94 28.18 0.5M
2021-12-02 28.77 28.88 27.69 28.28 1.2M
2021-12-01 28.96 29.19 28.44 28.87 0.8M
2021-11-30 29.58 30.51 28.43 28.94 1.4M
2021-11-29 30.11 30.21 29.50 29.68 0.6M
2021-11-26 30.71 30.71 29.71 30.03 0.7M
2021-11-25 30.92 31.14 29.89 30.68 0.9M
2021-11-24 31.43 31.43 30.75 30.89 0.7M
2021-11-23 31.32 31.78 30.58 31.21 1.0M
2021-11-22 30.93 31.07 30.27 30.64 0.7M
2021-11-19 29.51 30.96 29.51 30.64 1.1M
2021-11-18 30.07 30.71 29.39 29.96 0.9M
2021-11-17 29.93 30.21 29.32 30.16 1.2M
2021-11-16 30.57 31.21 29.71 30.02 1.0M
2021-11-15 31.00 31.70 30.36 30.54 1.5M
2021-11-12 28.67 31.71 28.34 30.57 1.9M
2021-11-11 28.24 28.79 28.14 28.34 0.9M
2021-11-10 29.14 29.14 27.88 28.09 0.8M
2021-11-09 27.77 29.06 27.36 28.95 1.0M
2021-11-08 27.57 27.68 26.53 27.43 1.1M
2021-11-05 27.15 27.91 26.86 27.57 0.9M
2021-11-04 26.11 27.56 25.86 27.21 1.7M
2021-11-03 26.09 26.55 25.84 26.11 0.9M
2021-11-02 27.34 27.38 25.90 26.15 1.1M
2021-11-01 26.94 27.46 25.39 27.20 2.3M
2021-10-29 28.29 28.90 25.36 26.54 2.4M
2021-10-28 29.11 29.72 28.01 28.59 1.0M
2021-10-27 29.52 30.25 29.02 29.75 0.4M
2021-10-26 29.79 30.31 29.71 29.98 0.5M
2021-10-25 29.29 30.43 29.01 30.19 0.5M
2021-10-22 30.00 30.11 28.93 29.43 0.4M
2021-10-21 29.81 30.36 29.65 29.98 0.6M
2021-10-20 30.00 30.43 29.56 30.18 0.9M
2021-10-19 29.47 30.24 28.71 30.00 1.0M
2021-10-18 29.75 29.86 28.71 29.50 0.8M
2021-10-15 28.68 29.79 27.96 29.51 1.5M
2021-10-14 27.14 28.96 26.90 28.65 1.5M
2021-10-13 27.51 27.94 27.22 27.34 0.6M
2021-10-12 28.07 28.07 27.06 27.36 0.7M
2021-10-11 27.79 28.14 26.77 27.66 1.3M
2021-10-08 26.43 26.97 25.94 26.32 0.7M
2021-09-30 26.39 26.72 25.36 26.16 1.2M
2021-09-29 25.56 26.90 25.27 26.07 1.7M
2021-09-28 27.29 27.29 25.51 25.79 2.7M
2021-09-27 27.61 28.01 27.17 27.40 0.7M
2021-09-24 27.56 27.86 26.86 27.71 0.7M
2021-09-23 27.14 27.97 26.32 27.56 1.3M
2021-09-22 27.50 28.10 26.56 27.09 1.5M
2021-09-17 27.14 27.56 26.50 27.29 0.8M
2021-09-16 27.94 28.20 26.99 27.04 0.8M
2021-09-15 28.56 28.85 27.79 28.09 0.7M
2021-09-14 28.11 28.46 27.68 28.14 0.9M
2021-09-13 28.50 28.96 28.08 28.39 0.9M
2021-09-10 28.32 29.13 27.88 28.36 1.2M
2021-09-09 29.81 29.81 28.43 28.88 1.0M
2021-09-08 28.57 30.36 28.57 29.47 2.5M
2021-09-07 27.78 29.19 27.78 28.22 1.1M
2021-09-06 27.26 28.51 26.82 27.96 1.4M
2021-09-03 27.74 28.64 26.72 27.41 2.1M
2021-09-02 28.35 29.36 27.86 28.07 2.0M
2021-09-01 28.61 30.00 28.61 29.18 2.6M
2021-08-31 30.71 31.10 28.08 28.47 4.5M
2021-08-30 32.64 32.95 30.69 30.98 3.5M
2021-08-27 35.00 36.28 30.93 32.65 6.3M
2021-08-26 34.99 37.86 34.15 36.34 1.9M
2021-08-25 34.56 36.07 33.87 34.82 1.2M
2021-08-24 34.70 34.76 33.57 34.41 0.9M
2021-08-23 34.76 35.14 33.95 34.54 0.7M
2021-08-20 34.71 34.71 33.28 34.53 0.8M
2021-08-19 35.90 35.90 33.21 34.39 2.1M
2021-08-18 33.77 35.71 33.59 35.68 2.0M
2021-08-17 35.14 36.66 33.61 33.97 2.6M
2021-08-16 36.07 36.25 34.61 34.92 1.0M
2021-08-13 36.22 36.77 35.13 35.85 0.8M
2021-08-12 36.26 36.26 34.86 36.00 1.0M
2021-08-11 36.62 36.66 35.65 35.83 0.8M
2021-08-10 36.21 36.97 35.46 36.61 1.9M
2021-08-09 36.07 36.49 33.93 36.21 1.6M
2021-08-06 36.29 37.09 34.90 35.72 1.3M
2021-08-05 36.39 37.49 34.54 36.23 2.8M
2021-08-04 31.51 36.58 31.51 36.23 4.8M
2021-08-03 32.35 32.79 30.70 32.09 3.8M
2021-08-02 33.51 33.51 28.73 32.40 7.2M
2021-07-30 33.50 33.89 32.11 33.42 2.3M
2021-07-29 32.18 33.64 32.00 33.22 2.7M
2021-07-28 31.64 33.32 30.36 31.69 2.3M
2021-07-27 32.06 33.77 31.79 31.79 3.2M
2021-07-26 34.14 34.14 31.31 31.91 4.1M
2021-07-23 35.49 35.71 32.77 33.75 3.7M
2021-07-22 36.19 36.19 33.79 35.36 3.7M
2021-07-21 34.35 36.56 33.08 34.86 5.5M
2021-07-20 33.26 34.20 31.60 33.76 7.1M
2021-07-19 27.77 33.06 27.77 33.06 7.8M
2021-07-16 27.21 28.87 27.21 27.55 1.9M
2021-07-15 27.50 27.71 26.70 27.15 1.6M
2021-07-14 26.50 28.11 26.50 27.57 3.1M
2021-07-13 27.71 27.75 26.29 26.64 2.6M
2021-07-12 28.14 28.32 27.51 27.71 2.2M
2021-07-09 28.16 28.28 27.01 28.11 1.9M
2021-07-08 28.51 28.99 27.51 28.09 2.2M
2021-07-07 27.14 28.92 26.91 28.51 2.0M
2021-07-06 29.61 29.61 26.65 27.39 3.7M
2021-07-05 27.49 29.61 27.29 29.23 2.7M
2021-07-02 27.21 28.18 27.01 27.06 1.5M
2021-07-01 28.18 28.77 26.83 27.42 2.2M
2021-06-30 27.89 29.06 26.95 28.40 2.4M
2021-06-29 28.09 28.16 27.16 27.78 2.0M
2021-06-28 25.31 29.20 25.31 28.11 4.4M
2021-06-25 24.65 25.66 24.14 25.35 2.2M
2021-06-24 25.08 25.99 24.47 24.60 2.2M
2021-06-23 24.76 25.48 24.20 25.19 2.5M
2021-06-22 24.29 24.86 23.71 24.16 1.9M
2021-06-21 24.16 24.96 23.93 24.31 2.7M
2021-06-18 23.71 24.49 23.38 24.18 1.9M
2021-06-17 23.12 23.79 23.00 23.56 2.1M
2021-06-16 23.89 24.44 23.09 23.24 2.5M
2021-06-15 23.89 24.41 23.38 24.09 2.4M
2021-06-11 26.04 26.05 23.57 23.86 6.9M
2021-06-10 25.33 26.39 24.89 25.94 2.4M
2021-06-09 25.22 26.07 24.78 24.97 3.0M
2021-06-08 24.74 26.39 24.74 25.65 3.1M
2021-06-07 26.51 26.71 24.93 25.05 4.6M
2021-06-04 25.37 26.71 25.14 26.24 3.7M
2021-06-03 25.21 25.91 24.65 25.23 2.7M
2021-06-02 25.39 26.33 24.50 24.95 6.7M
2021-06-01 23.80 25.21 23.37 25.04 4.7M
2021-05-31 22.14 23.81 22.01 23.56 4.1M
2021-05-28 21.67 22.38 21.46 21.89 2.7M
2021-05-27 22.06 23.07 21.66 21.68 4.9M
2021-05-26 22.29 23.07 21.83 21.86 3.2M
2021-05-25 21.46 22.49 21.21 22.46 5.5M
2021-05-24 20.61 21.71 20.61 21.46 4.5M
2021-05-21 20.15 21.32 20.15 20.60 2.7M
2021-05-20 20.71 20.71 19.94 20.29 2.4M
2021-05-19 19.97 20.61 19.68 20.43 4.4M
2021-05-18 20.12 20.20 19.63 19.70 1.2M
2021-05-17 19.86 20.27 19.41 20.08 1.9M
2021-05-14 19.43 20.12 19.31 19.86 2.4M
2021-05-13 19.21 20.06 19.04 19.31 1.5M
2021-05-12 19.66 19.66 18.21 19.29 3.2M
2021-05-11 20.25 21.77 19.44 19.66 4.3M
2021-05-10 19.93 20.91 19.34 20.29 4.4M
2021-05-07 19.27 19.70 19.05 19.37 2.1M
2021-05-06 19.00 19.71 18.92 19.18 2.0M
2021-04-30 19.20 19.31 18.64 18.92 0.8M
2021-04-29 19.74 19.79 19.00 19.18 1.2M
2021-04-28 19.16 19.42 18.51 19.14 1.1M
2021-04-27 18.94 19.16 18.64 18.96 0.6M
2021-04-26 19.59 19.64 19.05 19.06 0.9M
2021-04-23 19.65 20.46 19.42 19.44 0.9M
2021-04-22 19.47 19.91 19.34 19.83 0.6M
2021-04-21 19.65 19.79 19.33 19.65 0.8M
2021-04-20 19.47 20.16 19.39 19.66 1.6M
2021-04-19 19.29 19.51 19.16 19.44 1.1M
2021-04-16 18.94 19.47 18.89 19.36 1.0M
2021-04-15 18.56 19.04 18.51 18.94 0.9M
2021-04-14 18.49 18.79 18.49 18.57 0.6M
2021-04-13 18.89 18.96 18.44 18.59 1.4M
2021-04-12 18.50 19.26 18.29 18.96 2.6M
2021-04-09 17.79 18.11 17.66 18.10 0.8M
2021-04-08 17.75 18.18 17.71 17.86 0.8M
2021-04-07 17.53 18.03 17.53 17.89 0.6M
2021-04-06 17.72 17.89 17.64 17.69 0.6M
2021-04-02 17.80 17.91 17.65 17.84 0.6M
2021-04-01 18.13 18.21 17.71 17.91 0.9M
2021-03-31 17.08 18.13 16.80 18.08 2.3M
2021-03-30 17.56 17.56 16.75 17.29 2.2M
2021-03-29 17.89 18.00 17.19 17.21 1.1M
2021-03-26 17.81 18.01 17.80 17.84 0.6M
2021-03-25 17.44 18.02 17.34 17.90 1.1M
2021-03-24 17.79 17.96 17.19 17.58 1.5M
2021-03-23 17.96 18.13 17.66 17.96 1.0M
2021-03-22 17.95 18.07 17.69 17.86 1.1M
2021-03-19 17.96 18.25 17.86 17.97 1.0M
2021-03-18 17.91 18.06 17.61 17.94 0.7M
2021-03-17 17.86 18.07 17.75 17.89 0.7M
2021-03-16 17.99 18.04 17.66 18.02 0.6M
2021-03-15 17.54 18.05 17.54 17.69 0.7M
2021-03-12 17.81 18.32 17.64 17.74 1.0M
2021-03-11 17.98 17.98 17.45 17.84 1.0M
2021-03-10 17.98 18.27 17.64 17.64 1.1M
2021-03-09 18.10 18.14 17.49 17.79 1.1M
2021-03-08 17.84 18.54 17.84 17.96 2.1M
2021-03-05 17.22 17.94 17.22 17.79 1.9M
2021-03-04 17.09 17.79 16.99 17.50 2.7M
2021-03-03 16.70 17.16 16.58 17.14 1.2M
2021-03-02 17.00 17.14 16.69 16.87 1.0M
2021-03-01 16.71 17.07 16.64 17.00 1.4M
2021-02-26 16.43 16.71 16.21 16.44 1.4M
2021-02-25 17.12 17.29 16.39 16.50 2.5M
2021-02-24 17.31 17.50 16.54 16.78 2.7M
2021-02-23 17.64 17.64 17.10 17.20 1.7M
2021-02-22 17.70 18.04 17.44 17.64 1.3M
2021-02-19 17.56 17.74 17.50 17.70 0.6M
2021-02-18 16.99 17.75 16.99 17.52 1.0M
2021-02-10 16.95 17.06 16.79 16.97 1.0M
2021-02-09 17.06 17.29 16.74 17.00 1.6M
2021-02-08 16.82 17.26 16.79 17.04 0.5M
2021-02-05 17.22 17.46 16.86 17.06 0.8M
2021-02-04 17.49 17.66 16.94 17.23 0.8M
2021-02-03 17.80 17.86 17.21 17.54 1.6M
2021-02-02 17.96 18.34 17.57 17.94 1.4M
2021-02-01 16.99 18.01 16.78 17.85 2.4M
2021-01-29 17.08 17.31 16.43 16.99 2.1M
2021-01-28 17.06 17.24 16.87 17.07 1.6M
2021-01-27 17.64 17.64 17.00 17.09 1.6M
2021-01-26 17.56 17.80 17.36 17.40 1.1M
2021-01-25 18.08 18.32 17.42 17.45 2.7M
2021-01-22 18.15 18.45 17.86 18.18 1.8M
2021-01-21 18.69 18.87 18.14 18.19 3.7M
2021-01-20 19.14 19.21 18.44 18.70 3.4M
2021-01-19 18.32 18.63 18.04 18.51 1.1M
2021-01-18 17.91 18.56 17.91 18.28 1.3M
2021-01-15 18.35 18.82 18.08 18.25 1.7M
2021-01-14 17.76 18.69 17.48 18.26 1.8M
2021-01-13 18.31 18.41 17.51 17.95 2.3M
2021-01-12 18.57 18.86 17.94 18.20 2.1M
2021-01-11 18.92 19.14 18.50 18.57 1.4M
2021-01-08 19.07 19.48 18.36 18.92 1.9M
2021-01-07 18.93 19.14 18.49 19.04 3.0M
2021-01-06 19.20 19.58 18.73 18.81 1.5M
2021-01-05 18.66 19.60 18.46 19.25 3.5M
2021-01-04 17.75 18.91 17.75 18.69 3.6M