Suzhou Xingye Materials Tech

603928
🏛️ china →
15.66
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 12.38 12.44 12.26 12.34 1.2M
2021-12-30 12.31 12.40 12.18 12.33 1.7M
2021-12-29 12.25 12.44 12.15 12.31 1.4M
2021-12-28 12.36 12.37 12.14 12.25 1.4M
2021-12-27 11.99 12.28 11.93 12.26 2.1M
2021-12-24 12.40 12.60 12.00 12.04 3.1M
2021-12-23 12.78 12.81 12.44 12.50 2.2M
2021-12-22 12.73 12.83 12.63 12.72 1.8M
2021-12-21 12.48 12.77 12.45 12.73 1.8M
2021-12-20 12.74 12.85 12.42 12.49 3.3M
2021-12-17 12.90 12.96 12.67 12.79 3.2M
2021-12-16 13.09 13.49 12.92 12.95 4.8M
2021-12-15 12.78 13.20 12.75 13.20 4.6M
2021-12-14 12.62 12.86 12.53 12.79 2.6M
2021-12-13 12.77 12.85 12.65 12.67 3.0M
2021-12-10 12.78 12.90 12.70 12.77 2.8M
2021-12-09 12.77 13.06 12.65 12.82 4.1M
2021-12-08 12.60 12.91 12.56 12.83 5.1M
2021-12-07 13.00 13.06 12.38 12.51 6.4M
2021-12-06 12.93 13.29 12.89 12.94 5.9M
2021-12-03 13.70 13.98 13.09 13.24 12.7M
2021-12-02 15.91 15.96 14.32 14.32 17.8M
2021-12-01 15.19 15.91 15.11 15.91 7.3M
2021-11-30 14.76 14.88 14.01 14.46 8.6M
2021-11-29 14.73 15.00 14.37 14.75 8.5M
2021-11-26 14.68 15.66 14.30 15.30 13.4M
2021-11-25 13.42 14.74 13.30 14.74 12.8M
2021-11-24 12.81 13.83 12.81 13.40 10.1M
2021-11-23 13.14 13.32 12.55 12.81 10.5M
2021-11-22 13.50 13.59 12.36 13.18 17.3M
2021-11-19 11.60 12.49 11.60 12.49 7.7M
2021-11-18 11.49 12.02 11.30 11.35 4.0M
2021-11-17 10.98 11.47 10.93 11.35 2.0M
2021-11-16 11.05 11.18 10.90 10.94 1.0M
2021-11-15 10.85 11.09 10.73 11.01 1.1M
2021-11-12 10.87 10.91 10.70 10.85 0.6M
2021-11-11 10.88 10.89 10.71 10.81 0.6M
2021-11-10 10.60 10.85 10.60 10.81 0.9M
2021-11-09 10.54 10.86 10.51 10.70 0.8M
2021-11-08 10.49 10.72 10.12 10.71 1.5M
2021-11-05 10.40 10.45 10.32 10.37 0.6M
2021-11-04 10.27 10.43 10.25 10.40 0.5M
2021-11-03 10.20 10.37 10.12 10.27 0.5M
2021-11-02 10.41 10.53 10.10 10.20 0.7M
2021-11-01 10.29 10.46 10.23 10.41 0.6M
2021-10-29 10.09 10.35 10.09 10.29 0.6M
2021-10-28 10.22 10.22 10.05 10.11 0.7M
2021-10-27 10.28 10.32 10.14 10.17 0.8M
2021-10-26 10.42 10.44 10.35 10.38 0.4M
2021-10-25 10.46 10.46 10.26 10.42 0.8M
2021-10-22 10.52 10.58 10.45 10.48 0.4M
2021-10-21 10.55 10.70 10.47 10.48 0.6M
2021-10-20 10.65 10.65 10.51 10.59 0.6M
2021-10-19 10.71 10.85 10.64 10.65 0.7M
2021-10-18 10.52 10.81 10.52 10.74 0.6M
2021-10-15 10.70 10.78 10.59 10.63 0.7M
2021-10-14 10.69 10.82 10.61 10.70 0.5M
2021-10-13 10.72 10.75 10.56 10.69 0.7M
2021-10-12 10.73 10.76 10.55 10.68 0.6M
2021-10-11 10.77 10.82 10.66 10.75 0.8M
2021-10-08 10.60 10.81 10.55 10.80 1.2M
2021-09-30 10.42 10.55 10.40 10.52 1.0M
2021-09-29 10.65 10.70 10.31 10.35 2.7M
2021-09-28 10.84 10.88 10.62 10.74 1.6M
2021-09-27 11.56 11.56 10.71 10.75 3.0M
2021-09-24 11.98 11.98 11.53 11.56 3.0M
2021-09-23 12.20 12.47 12.03 12.09 2.8M
2021-09-22 12.05 12.60 12.05 12.35 3.1M
2021-09-17 11.98 12.52 11.82 12.32 6.0M
2021-09-16 11.74 12.26 11.73 11.80 3.4M
2021-09-15 11.25 11.88 11.25 11.76 3.1M
2021-09-14 11.58 11.61 11.29 11.34 1.5M
2021-09-13 11.47 11.59 11.30 11.58 1.6M
2021-09-10 11.52 11.56 11.34 11.43 1.3M
2021-09-09 11.43 11.60 11.39 11.51 1.7M
2021-09-08 11.38 11.53 11.34 11.49 2.0M
2021-09-07 11.13 11.46 11.03 11.42 3.2M
2021-09-06 11.40 11.40 11.02 11.15 1.3M
2021-09-03 11.15 11.26 11.05 11.12 1.4M
2021-09-02 11.09 11.28 11.04 11.21 1.4M
2021-09-01 11.08 11.22 10.86 11.15 1.8M
2021-08-31 10.97 11.11 10.94 11.07 1.1M
2021-08-30 11.02 11.22 10.98 11.05 1.8M
2021-08-27 11.43 11.46 11.00 11.06 2.3M
2021-08-26 11.09 11.40 11.03 11.40 2.3M
2021-08-25 11.13 11.14 11.00 11.09 1.7M
2021-08-24 10.98 11.20 10.92 11.13 1.7M
2021-08-23 10.69 10.95 10.52 10.92 1.2M
2021-08-20 10.61 10.62 10.44 10.61 0.9M
2021-08-19 10.80 10.80 10.55 10.66 0.7M
2021-08-18 10.66 10.86 10.66 10.77 0.9M
2021-08-17 10.88 10.96 10.60 10.65 1.4M
2021-08-16 11.12 11.12 10.91 10.93 1.2M
2021-08-13 10.86 11.05 10.82 10.99 1.6M
2021-08-12 10.83 10.90 10.80 10.87 0.8M
2021-08-11 10.84 10.90 10.77 10.81 0.9M
2021-08-10 10.92 10.92 10.78 10.82 1.0M
2021-08-09 10.56 10.88 10.56 10.86 0.8M
2021-08-06 10.66 10.69 10.55 10.66 0.5M
2021-08-05 10.74 10.75 10.62 10.66 0.5M
2021-08-04 10.44 10.83 10.44 10.74 1.0M
2021-08-03 10.53 10.60 10.40 10.45 0.6M
2021-08-02 10.30 10.56 10.27 10.53 0.5M
2021-07-30 10.24 10.45 10.17 10.40 0.5M
2021-07-29 10.27 10.35 10.20 10.28 0.6M
2021-07-28 10.50 10.51 10.11 10.20 0.8M
2021-07-27 10.52 10.73 10.45 10.50 0.7M
2021-07-26 10.85 10.85 10.52 10.56 1.1M
2021-07-23 10.84 10.84 10.65 10.74 1.0M
2021-07-22 10.78 10.86 10.75 10.86 0.9M
2021-07-21 10.67 10.80 10.63 10.80 0.7M
2021-07-20 10.55 10.72 10.55 10.69 0.5M
2021-07-19 10.84 10.85 10.60 10.72 0.8M
2021-07-16 10.80 10.95 10.68 10.84 0.7M
2021-07-15 10.83 10.89 10.68 10.86 0.9M
2021-07-14 10.90 10.96 10.83 10.85 0.6M
2021-07-13 11.02 11.05 10.88 10.95 0.8M
2021-07-12 10.95 11.11 10.87 11.03 1.2M
2021-07-09 10.70 11.02 10.61 10.98 1.7M
2021-07-08 10.79 10.84 10.67 10.69 0.7M
2021-07-07 10.70 10.82 10.60 10.79 0.8M
2021-07-06 10.75 10.81 10.68 10.72 0.8M
2021-07-05 10.40 10.95 10.40 10.86 0.9M
2021-07-02 10.55 10.63 10.37 10.47 0.6M
2021-07-01 10.66 10.72 10.55 10.55 0.6M
2021-06-30 10.72 10.76 10.58 10.66 1.0M
2021-06-29 10.67 10.87 10.45 10.78 0.9M
2021-06-28 10.59 10.70 10.53 10.66 0.6M
2021-06-25 10.61 10.62 10.52 10.59 0.6M
2021-06-24 10.60 10.70 10.53 10.58 0.6M
2021-06-23 10.63 10.68 10.61 10.63 0.5M
2021-06-22 10.66 10.73 10.58 10.65 0.6M
2021-06-21 10.52 10.63 10.45 10.62 0.6M
2021-06-18 10.36 10.52 10.35 10.50 0.5M
2021-06-17 10.36 10.74 10.35 10.41 0.5M
2021-06-16 10.48 10.49 10.37 10.37 0.4M
2021-06-15 10.54 10.60 10.40 10.45 0.5M
2021-06-11 10.75 10.78 10.51 10.53 0.9M
2021-06-10 10.78 10.87 10.71 10.85 1.1M
2021-06-09 10.58 10.80 10.58 10.78 1.0M
2021-06-08 10.66 10.70 10.60 10.65 0.6M
2021-06-07 10.65 10.73 10.62 10.67 0.6M
2021-06-04 10.60 10.68 10.56 10.66 0.5M
2021-06-03 10.63 10.72 10.61 10.64 0.8M
2021-06-02 10.68 10.70 10.55 10.63 0.8M
2021-06-01 10.62 10.70 10.54 10.68 0.8M
2021-05-31 10.52 10.60 10.47 10.59 0.7M
2021-05-28 10.65 10.65 10.47 10.52 0.7M
2021-05-27 10.53 10.62 10.53 10.59 0.8M
2021-05-26 10.48 10.53 10.41 10.52 0.6M
2021-05-25 10.46 10.52 10.41 10.51 0.7M
2021-05-24 10.45 10.49 10.40 10.47 0.4M
2021-05-21 10.33 10.45 10.33 10.41 0.4M
2021-05-20 10.45 10.46 10.36 10.39 0.5M
2021-05-19 10.47 10.47 10.41 10.42 0.4M
2021-05-18 10.55 10.55 10.38 10.48 0.8M
2021-05-17 10.72 10.72 10.52 10.55 0.6M
2021-05-14 10.60 10.71 10.58 10.69 0.7M
2021-05-13 10.65 10.69 10.53 10.55 0.6M
2021-05-12 10.56 10.66 10.49 10.65 0.5M
2021-05-11 10.43 10.57 10.42 10.56 0.5M
2021-05-10 10.54 10.56 10.43 10.46 0.8M
2021-05-07 10.55 10.65 10.50 10.53 0.7M
2021-05-06 10.72 10.74 10.50 10.60 0.6M
2021-04-30 10.80 10.94 10.58 10.66 1.0M
2021-04-29 11.17 11.17 10.82 10.90 1.8M
2021-04-28 11.18 11.42 11.06 11.41 1.3M
2021-04-27 11.70 11.70 11.02 11.20 2.7M
2021-04-26 11.89 12.14 11.73 12.10 1.3M
2021-04-23 12.02 12.03 11.80 11.88 0.9M
2021-04-22 12.01 12.12 11.95 12.02 1.0M
2021-04-21 11.77 12.09 11.73 12.09 1.4M
2021-04-20 11.95 11.99 11.79 11.85 0.9M
2021-04-19 11.70 11.96 11.70 11.92 1.1M
2021-04-16 11.73 11.92 11.60 11.81 1.0M
2021-04-15 11.53 11.75 11.48 11.71 1.2M
2021-04-14 11.32 11.48 11.28 11.44 0.6M
2021-04-13 11.50 11.52 11.35 11.38 0.6M
2021-04-12 11.59 11.62 11.46 11.48 0.8M
2021-04-09 11.55 11.71 11.50 11.62 0.8M
2021-04-08 11.56 11.73 11.55 11.57 1.1M
2021-04-07 11.47 11.63 11.36 11.63 1.2M
2021-04-06 11.34 11.46 11.29 11.45 0.8M
2021-04-02 11.30 11.41 11.25 11.33 0.6M
2021-04-01 11.32 11.37 11.21 11.30 0.8M
2021-03-31 11.27 11.39 11.24 11.32 1.1M
2021-03-30 11.40 11.48 11.24 11.26 1.4M
2021-03-29 11.80 11.80 11.03 11.47 2.8M
2021-03-26 11.70 11.96 11.70 11.88 4.2M
2021-03-25 11.63 12.80 11.59 12.05 4.6M
2021-03-24 11.63 11.76 11.54 11.64 0.6M
2021-03-23 11.87 11.87 11.60 11.64 1.1M
2021-03-22 11.81 11.92 11.71 11.85 0.9M
2021-03-19 11.79 11.97 11.75 11.84 0.6M
2021-03-18 12.16 12.19 11.82 11.92 1.1M
2021-03-17 11.90 12.17 11.73 12.07 1.1M
2021-03-16 11.83 11.93 11.74 11.90 0.8M
2021-03-15 11.50 11.85 11.38 11.76 1.0M
2021-03-12 11.47 11.59 11.35 11.57 0.7M
2021-03-11 11.19 11.48 11.17 11.44 0.6M
2021-03-10 11.36 11.45 11.16 11.19 0.8M
2021-03-09 11.61 11.65 11.23 11.35 1.2M
2021-03-08 11.79 11.97 11.66 11.66 0.8M
2021-03-05 11.67 11.84 11.60 11.79 1.0M
2021-03-04 11.60 11.87 11.53 11.60 1.1M
2021-03-03 11.34 11.66 11.34 11.60 1.0M
2021-03-02 11.58 11.75 11.34 11.41 1.0M
2021-03-01 11.30 11.63 11.30 11.54 1.0M
2021-02-26 11.15 11.35 11.03 11.32 0.9M
2021-02-25 11.47 11.47 11.28 11.29 0.8M
2021-02-24 11.35 11.56 11.25 11.32 1.2M
2021-02-23 11.40 11.45 11.18 11.35 1.0M
2021-02-22 11.27 11.65 11.25 11.38 1.8M
2021-02-19 10.96 11.20 10.93 11.20 1.1M
2021-02-18 10.89 11.14 10.89 10.97 0.9M
2021-02-10 10.69 10.82 10.59 10.79 0.6M
2021-02-09 10.41 10.70 10.31 10.70 0.8M
2021-02-08 10.35 10.50 10.23 10.37 0.5M
2021-02-05 10.35 10.54 10.30 10.36 0.5M
2021-02-04 10.53 10.65 10.20 10.39 0.7M
2021-02-03 10.84 10.90 10.54 10.64 0.7M
2021-02-02 10.87 10.94 10.72 10.83 0.7M
2021-02-01 10.68 10.94 10.53 10.86 1.0M
2021-01-29 10.59 10.75 10.45 10.59 0.5M
2021-01-28 10.75 10.75 10.52 10.62 0.6M
2021-01-27 10.60 10.77 10.56 10.67 0.7M
2021-01-26 10.70 10.81 10.62 10.63 0.5M
2021-01-25 10.97 10.97 10.69 10.74 0.7M
2021-01-22 11.00 11.03 10.72 10.97 1.0M
2021-01-21 10.81 11.29 10.81 10.98 1.4M
2021-01-20 10.80 10.95 10.80 10.86 0.7M
2021-01-19 10.65 10.89 10.65 10.82 0.7M
2021-01-18 10.59 10.77 10.59 10.70 0.7M
2021-01-15 10.49 10.65 10.45 10.60 0.7M
2021-01-14 10.35 10.50 10.11 10.41 0.9M
2021-01-13 10.55 10.56 10.16 10.29 1.1M
2021-01-12 10.45 10.68 10.39 10.53 0.8M
2021-01-11 10.75 10.86 10.42 10.45 1.2M
2021-01-08 10.91 11.04 10.61 10.80 0.9M
2021-01-07 11.29 11.29 10.84 10.91 1.1M
2021-01-06 11.35 11.39 11.12 11.27 1.2M
2021-01-05 11.51 11.51 11.25 11.38 0.8M
2021-01-04 11.42 11.56 11.30 11.49 0.7M