Sz Shenbao A

000019
🏛️ china →
6.53
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 6.86 6.99 6.82 6.96 7.3M
2021-12-30 6.83 6.86 6.80 6.85 3.4M
2021-12-29 6.95 6.96 6.80 6.80 6.8M
2021-12-28 6.90 7.19 6.90 6.93 11.8M
2021-12-27 7.19 7.52 6.98 7.02 21.5M
2021-12-24 6.89 6.90 6.75 6.84 5.8M
2021-12-23 6.87 6.92 6.84 6.88 3.2M
2021-12-22 6.99 7.01 6.86 6.89 5.4M
2021-12-21 6.82 6.98 6.82 6.96 6.5M
2021-12-20 6.82 6.88 6.78 6.86 4.3M
2021-12-17 6.79 6.88 6.75 6.80 3.5M
2021-12-16 6.80 6.84 6.76 6.79 3.8M
2021-12-15 6.85 6.85 6.76 6.78 3.3M
2021-12-14 6.68 6.81 6.67 6.81 5.5M
2021-12-13 6.72 6.76 6.68 6.71 4.4M
2021-12-10 6.75 6.81 6.71 6.73 3.6M
2021-12-09 6.71 6.78 6.71 6.75 2.9M
2021-12-08 6.70 6.79 6.66 6.73 3.9M
2021-12-07 6.69 6.71 6.67 6.70 2.5M
2021-12-06 6.70 6.71 6.65 6.69 2.0M
2021-12-03 6.70 6.72 6.61 6.70 1.9M
2021-12-02 6.75 6.77 6.68 6.69 3.0M
2021-12-01 6.71 6.75 6.67 6.75 2.1M
2021-11-30 6.67 6.72 6.65 6.71 2.5M
2021-11-29 6.62 6.74 6.61 6.69 2.6M
2021-11-26 6.72 6.73 6.66 6.66 2.8M
2021-11-25 6.74 6.77 6.71 6.73 2.1M
2021-11-24 6.73 6.77 6.70 6.75 2.2M
2021-11-23 6.77 6.81 6.73 6.76 2.6M
2021-11-22 6.75 6.78 6.73 6.78 2.4M
2021-11-19 6.73 6.78 6.67 6.78 3.7M
2021-11-18 6.85 6.91 6.74 6.76 5.2M
2021-11-17 7.00 7.01 6.74 6.85 6.8M
2021-11-16 6.92 7.03 6.90 6.99 5.9M
2021-11-15 6.92 6.96 6.82 6.94 4.8M
2021-11-12 6.77 6.96 6.74 6.88 6.0M
2021-11-11 6.72 6.80 6.71 6.78 3.5M
2021-11-10 6.75 6.82 6.69 6.76 3.0M
2021-11-09 6.77 6.86 6.70 6.78 5.0M
2021-11-08 6.83 6.87 6.71 6.76 4.7M
2021-11-05 7.02 7.04 6.81 6.83 8.1M
2021-11-04 6.98 7.09 6.92 7.01 8.6M
2021-11-03 6.98 7.18 6.86 7.04 15.2M
2021-11-02 6.66 7.25 6.66 7.19 22.9M
2021-11-01 6.50 6.73 6.41 6.66 4.9M
2021-10-29 6.41 6.55 6.38 6.50 3.9M
2021-10-28 6.66 6.77 6.40 6.41 8.5M
2021-10-27 6.91 6.93 6.67 6.76 7.7M
2021-10-26 7.05 7.11 6.88 6.90 6.6M
2021-10-25 7.17 7.20 7.03 7.05 5.3M
2021-10-22 7.11 7.24 7.06 7.13 5.5M
2021-10-21 7.22 7.26 7.12 7.15 3.9M
2021-10-20 7.29 7.31 7.15 7.24 5.0M
2021-10-19 7.10 7.28 7.09 7.28 7.8M
2021-10-18 7.09 7.18 6.96 7.14 5.1M
2021-10-15 7.21 7.31 7.06 7.07 6.1M
2021-10-14 7.17 7.23 7.09 7.21 5.6M
2021-10-13 7.24 7.24 7.04 7.13 4.1M
2021-10-12 7.23 7.27 7.12 7.20 5.8M
2021-10-11 7.18 7.34 7.12 7.21 8.4M
2021-10-08 6.89 7.16 6.89 7.15 9.8M
2021-09-30 6.82 6.87 6.80 6.84 2.4M
2021-09-29 6.87 6.91 6.80 6.81 3.0M
2021-09-28 6.90 6.96 6.80 6.89 3.6M
2021-09-27 6.99 7.03 6.89 6.91 5.0M
2021-09-24 7.03 7.21 6.99 7.01 7.6M
2021-09-23 6.92 7.03 6.92 7.01 4.4M
2021-09-22 6.95 6.99 6.87 6.91 4.1M
2021-09-17 7.07 7.07 6.92 7.05 4.9M
2021-09-16 7.00 7.18 6.99 7.10 7.3M
2021-09-15 6.98 7.05 6.95 7.04 3.0M
2021-09-14 7.11 7.17 6.98 6.98 3.9M
2021-09-13 7.04 7.11 6.99 7.11 4.8M
2021-09-10 7.15 7.18 7.05 7.07 5.0M
2021-09-09 7.13 7.18 7.09 7.13 4.8M
2021-09-08 7.04 7.12 7.00 7.10 6.7M
2021-09-07 6.96 7.06 6.93 7.02 5.2M
2021-09-06 6.96 6.99 6.91 6.95 3.0M
2021-09-03 6.92 6.97 6.87 6.95 5.1M
2021-09-02 6.80 6.93 6.71 6.90 5.3M
2021-09-01 6.74 6.83 6.70 6.79 4.0M
2021-08-31 6.78 6.84 6.70 6.76 3.4M
2021-08-30 6.81 6.87 6.77 6.81 3.1M
2021-08-27 6.80 6.90 6.75 6.82 3.3M
2021-08-26 6.90 6.91 6.83 6.84 3.0M
2021-08-25 6.87 6.94 6.85 6.93 3.1M
2021-08-24 6.82 6.86 6.80 6.86 3.0M
2021-08-23 6.76 6.84 6.74 6.84 2.5M
2021-08-20 6.87 6.87 6.74 6.77 3.3M
2021-08-19 6.94 6.94 6.80 6.89 3.9M
2021-08-18 6.92 6.97 6.89 6.95 3.5M
2021-08-17 7.13 7.14 6.92 6.93 6.4M
2021-08-16 7.15 7.19 7.12 7.14 3.3M
2021-08-13 7.16 7.18 7.05 7.14 5.9M
2021-08-12 7.26 7.28 7.14 7.16 4.2M
2021-08-11 7.23 7.25 7.18 7.23 4.0M
2021-08-10 7.18 7.22 7.12 7.22 3.3M
2021-08-09 7.06 7.21 7.05 7.18 3.8M
2021-08-06 7.20 7.20 7.04 7.09 4.9M
2021-08-05 7.19 7.28 7.15 7.22 4.1M
2021-08-04 7.30 7.31 7.16 7.19 4.3M
2021-08-03 7.16 7.33 7.15 7.27 5.1M
2021-08-02 7.07 7.20 7.06 7.18 4.2M
2021-07-30 7.18 7.19 7.05 7.11 4.9M
2021-07-29 7.18 7.39 7.11 7.19 4.0M
2021-07-28 7.24 7.40 7.02 7.14 6.5M
2021-07-27 7.48 7.53 7.20 7.24 7.8M
2021-07-26 7.45 7.75 7.29 7.50 9.4M
2021-07-23 7.52 7.52 7.40 7.44 5.0M
2021-07-22 7.57 7.58 7.45 7.53 5.8M
2021-07-21 7.43 7.58 7.38 7.57 8.5M
2021-07-20 7.37 7.48 7.30 7.43 5.1M
2021-07-19 7.33 7.48 7.26 7.41 6.9M
2021-07-16 7.31 7.33 7.24 7.27 3.0M
2021-07-15 7.24 7.50 7.15 7.32 4.1M
2021-07-14 7.34 7.34 7.22 7.24 3.5M
2021-07-13 7.33 7.40 7.27 7.33 4.0M
2021-07-12 7.26 7.42 7.23 7.36 7.6M
2021-07-09 7.15 7.21 7.02 7.19 5.4M
2021-07-08 7.31 7.31 7.15 7.15 4.5M
2021-07-07 7.37 7.37 7.26 7.30 4.0M
2021-07-06 7.22 7.42 7.21 7.37 5.4M
2021-07-05 7.29 7.29 7.18 7.25 2.9M
2021-07-02 7.35 7.37 7.20 7.23 4.1M
2021-07-01 7.32 7.42 7.24 7.36 4.1M
2021-06-30 7.32 7.34 7.21 7.28 4.1M
2021-06-29 7.49 7.49 7.28 7.30 4.9M
2021-06-28 7.42 7.54 7.41 7.48 4.2M
2021-06-25 7.40 7.48 7.35 7.42 4.5M
2021-06-24 7.65 7.68 7.37 7.40 8.9M
2021-06-23 7.75 7.75 7.53 7.63 8.9M
2021-06-22 7.62 7.83 7.60 7.77 8.3M
2021-06-21 7.73 7.86 7.56 7.60 9.8M
2021-06-18 7.87 7.95 7.71 7.93 6.7M
2021-06-17 7.70 7.95 7.68 7.86 7.0M
2021-06-16 7.89 8.02 7.71 7.74 8.0M
2021-06-15 8.00 8.02 7.82 7.89 7.0M
2021-06-11 8.21 8.21 8.02 8.02 9.2M
2021-06-10 8.27 8.28 8.08 8.16 12.0M
2021-06-09 8.15 8.34 8.07 8.27 13.4M
2021-06-08 8.17 8.24 8.02 8.19 15.8M
2021-06-07 7.89 8.38 7.80 8.26 27.1M
2021-06-04 7.71 8.09 7.64 7.90 15.8M
2021-06-03 7.68 7.97 7.68 7.71 12.4M
2021-06-02 7.98 8.06 7.78 7.79 18.3M
2021-06-01 7.64 8.25 7.62 8.02 27.2M
2021-05-31 7.68 7.72 7.48 7.69 19.3M
2021-05-28 7.99 8.20 7.70 7.79 38.1M
2021-05-27 8.00 8.59 7.92 8.27 48.8M
2021-05-26 7.34 7.90 7.29 7.85 19.7M
2021-05-25 7.32 7.38 7.26 7.34 3.8M
2021-05-24 7.37 7.46 7.34 7.34 4.0M
2021-05-21 7.43 7.44 7.34 7.37 4.9M
2021-05-20 7.25 7.36 7.17 7.34 4.9M
2021-05-19 7.36 7.41 7.26 7.29 4.6M
2021-05-18 7.45 7.45 7.35 7.41 3.8M
2021-05-17 7.40 7.45 7.33 7.37 5.9M
2021-05-14 7.39 7.50 7.32 7.46 8.9M
2021-05-13 7.48 7.61 7.36 7.41 11.1M
2021-05-12 7.36 7.97 7.32 7.57 19.9M
2021-05-11 7.23 7.44 7.19 7.41 13.0M
2021-05-10 7.19 7.29 7.08 7.23 7.1M
2021-05-07 7.18 7.23 7.09 7.20 6.5M
2021-05-06 6.96 7.26 6.92 7.15 8.6M
2021-04-30 7.01 7.05 6.87 6.89 3.9M
2021-04-29 7.03 7.05 7.00 7.01 2.5M
2021-04-28 7.10 7.11 6.96 7.01 3.6M
2021-04-27 7.12 7.19 7.02 7.11 3.5M
2021-04-26 7.06 7.35 7.06 7.10 6.3M
2021-04-23 7.17 7.17 7.02 7.03 3.8M
2021-04-22 7.18 7.20 7.08 7.12 3.2M
2021-04-21 7.14 7.20 7.09 7.18 4.6M
2021-04-20 7.16 7.24 7.11 7.13 4.5M
2021-04-19 7.23 7.23 7.12 7.16 4.9M
2021-04-16 7.05 7.17 7.03 7.15 3.9M
2021-04-15 7.02 7.07 6.96 7.06 3.6M
2021-04-14 6.97 7.00 6.87 6.96 3.2M
2021-04-13 7.08 7.10 6.82 6.95 6.7M
2021-04-12 7.17 7.25 7.11 7.11 4.8M
2021-04-09 7.15 7.26 7.12 7.17 5.0M
2021-04-08 7.22 7.68 7.15 7.23 9.7M
2021-04-07 7.14 7.24 7.08 7.23 5.6M
2021-04-06 7.13 7.17 7.03 7.13 4.1M
2021-04-02 7.30 7.34 7.11 7.12 9.7M
2021-04-01 7.35 7.45 7.27 7.37 6.3M
2021-03-31 7.39 7.52 7.25 7.33 8.8M
2021-03-30 7.70 7.71 7.35 7.40 11.9M
2021-03-29 7.58 7.81 7.50 7.73 12.2M
2021-03-26 7.53 7.70 7.48 7.62 12.1M
2021-03-25 7.68 8.02 7.58 7.65 19.6M
2021-03-24 7.45 8.01 7.35 7.83 34.8M
2021-03-23 7.40 7.88 7.32 7.64 35.8M
2021-03-22 7.04 7.20 7.03 7.16 4.4M
2021-03-19 7.18 7.24 7.05 7.12 4.6M
2021-03-18 7.37 7.39 7.18 7.20 8.3M
2021-03-17 7.12 7.71 7.06 7.37 17.3M
2021-03-16 7.10 7.15 6.98 7.12 7.0M
2021-03-15 6.86 7.14 6.86 7.09 7.1M
2021-03-12 6.91 7.09 6.80 6.94 6.9M
2021-03-11 6.88 6.98 6.77 6.97 6.1M
2021-03-10 7.10 7.10 6.84 6.86 7.8M
2021-03-09 7.32 7.37 6.82 7.01 13.3M
2021-03-08 7.75 7.75 7.34 7.40 24.8M
2021-03-05 6.96 7.76 6.82 7.76 30.8M
2021-03-04 7.02 7.20 7.00 7.05 9.4M
2021-03-03 6.90 7.40 6.90 7.17 14.8M
2021-03-02 6.75 6.83 6.64 6.74 4.3M
2021-03-01 6.62 6.70 6.57 6.69 2.8M
2021-02-26 6.67 6.67 6.56 6.62 3.2M
2021-02-25 6.68 6.81 6.63 6.69 4.4M
2021-02-24 6.73 6.82 6.62 6.68 4.4M
2021-02-23 6.82 6.86 6.63 6.73 6.1M
2021-02-22 6.80 7.05 6.80 6.82 9.8M
2021-02-19 6.46 6.72 6.40 6.70 7.0M
2021-02-18 6.31 6.44 6.30 6.42 5.0M
2021-02-10 6.07 6.27 6.07 6.26 3.1M
2021-02-09 6.03 6.14 6.02 6.11 2.5M
2021-02-08 6.03 6.06 5.95 6.03 2.4M
2021-02-05 5.96 6.22 5.96 6.02 3.6M
2021-02-04 6.11 6.18 5.85 5.97 4.1M
2021-02-03 6.29 6.30 6.13 6.13 3.2M
2021-02-02 6.27 6.30 6.18 6.29 2.7M
2021-02-01 6.23 6.32 6.16 6.27 3.8M
2021-01-29 6.35 6.41 6.15 6.26 4.4M
2021-01-28 6.50 6.55 6.35 6.35 4.1M
2021-01-27 6.64 6.64 6.43 6.50 4.6M
2021-01-26 6.72 6.74 6.58 6.61 4.3M
2021-01-25 6.88 6.88 6.68 6.73 3.7M
2021-01-22 6.95 6.95 6.77 6.81 3.7M
2021-01-21 6.90 7.00 6.87 6.94 3.3M
2021-01-20 6.96 7.06 6.90 6.91 2.9M
2021-01-19 7.00 7.07 6.92 7.02 4.1M
2021-01-18 6.85 7.02 6.84 7.00 3.8M
2021-01-15 6.81 6.97 6.79 6.90 3.4M
2021-01-14 6.72 6.92 6.62 6.85 4.8M
2021-01-13 7.05 7.08 6.78 6.79 7.4M
2021-01-12 7.04 7.14 6.99 7.10 4.3M
2021-01-11 7.41 7.47 7.01 7.08 8.4M
2021-01-08 7.45 7.50 7.27 7.39 5.7M
2021-01-07 7.69 7.76 7.44 7.50 7.4M
2021-01-06 7.96 8.02 7.72 7.76 8.9M
2021-01-05 7.68 7.88 7.62 7.82 8.4M
2021-01-04 7.49 7.77 7.46 7.68 7.7M