Tangshan Sanyou

600409
🏛️ china →
5.54
Last Update: 2025-09-26
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
2022-12-30 6.64 6.66 6.58 6.61 8.6M
2022-12-29 6.63 6.70 6.61 6.63 6.3M
2022-12-28 6.74 6.74 6.62 6.64 8.4M
2022-12-27 6.70 6.79 6.70 6.76 7.1M
2022-12-26 6.66 6.72 6.57 6.69 8.4M
2022-12-23 6.59 6.69 6.50 6.59 9.7M
2022-12-22 6.74 6.84 6.59 6.63 11.2M
2022-12-21 6.68 6.82 6.66 6.76 9.6M
2022-12-20 6.76 6.81 6.66 6.72 12.1M
2022-12-19 6.95 7.00 6.70 6.75 18.9M
2022-12-16 6.96 7.03 6.90 6.95 12.9M
2022-12-15 6.99 7.03 6.93 6.95 10.4M
2022-12-14 7.06 7.08 6.93 6.95 11.9M
2022-12-13 6.86 7.05 6.82 6.99 19.3M
2022-12-12 7.08 7.16 6.83 6.86 27.4M
2022-12-09 6.89 7.10 6.86 7.08 29.6M
2022-12-08 6.71 6.92 6.67 6.89 25.3M
2022-12-07 6.77 6.82 6.70 6.74 14.4M
2022-12-06 6.65 6.83 6.65 6.81 21.7M
2022-12-05 6.62 6.74 6.62 6.69 16.4M
2022-12-02 6.64 6.67 6.58 6.62 12.3M
2022-12-01 6.68 6.77 6.64 6.65 17.1M
2022-11-30 6.61 6.70 6.61 6.64 20.4M
2022-11-29 6.49 6.69 6.48 6.64 32.4M
2022-11-28 6.43 6.48 6.28 6.46 20.7M
2022-11-25 6.48 6.56 6.40 6.48 26.7M
2022-11-24 6.32 6.50 6.32 6.48 27.6M
2022-11-23 6.23 6.33 6.22 6.31 13.2M
2022-11-22 6.27 6.33 6.22 6.25 11.9M
2022-11-21 6.23 6.27 6.14 6.25 10.0M
2022-11-18 6.28 6.32 6.23 6.24 12.0M
2022-11-17 6.31 6.32 6.24 6.29 10.8M
2022-11-16 6.36 6.41 6.32 6.33 11.2M
2022-11-15 6.26 6.36 6.22 6.36 15.3M
2022-11-14 6.26 6.42 6.25 6.26 18.8M
2022-11-11 6.27 6.30 6.20 6.24 16.9M
2022-11-10 6.15 6.21 6.11 6.18 9.6M
2022-11-09 6.19 6.26 6.18 6.20 10.6M
2022-11-08 6.21 6.22 6.15 6.19 14.6M
2022-11-07 6.02 6.23 6.02 6.17 20.8M
2022-11-04 5.88 6.07 5.88 6.06 20.1M
2022-11-03 5.85 5.92 5.84 5.88 10.8M
2022-11-02 5.81 5.93 5.80 5.90 18.0M
2022-11-01 5.69 5.83 5.68 5.82 16.8M
2022-10-31 5.89 5.90 5.68 5.69 26.9M
2022-10-28 6.17 6.17 5.92 5.96 19.6M
2022-10-27 6.12 6.20 6.11 6.16 11.3M
2022-10-26 6.05 6.15 6.04 6.12 11.7M
2022-10-25 6.03 6.11 5.96 6.07 13.0M
2022-10-24 6.15 6.23 6.01 6.07 16.0M
2022-10-21 6.16 6.21 6.11 6.13 8.0M
2022-10-20 6.16 6.21 6.08 6.15 11.9M
2022-10-19 6.26 6.28 6.17 6.17 11.7M
2022-10-18 6.33 6.34 6.24 6.28 11.9M
2022-10-17 6.24 6.31 6.15 6.29 16.6M
2022-10-14 6.24 6.32 6.19 6.27 17.3M
2022-10-13 6.16 6.24 6.13 6.18 12.6M
2022-10-12 6.11 6.22 5.99 6.22 15.2M
2022-10-11 6.01 6.13 5.97 6.13 13.5M
2022-10-10 6.18 6.20 5.97 6.03 16.8M
2022-09-30 6.16 6.29 6.11 6.13 18.1M
2022-09-29 6.25 6.31 6.10 6.15 14.7M
2022-09-28 6.33 6.34 6.17 6.19 13.1M
2022-09-27 6.28 6.36 6.15 6.36 16.6M
2022-09-26 6.46 6.46 6.24 6.26 16.7M
2022-09-23 6.59 6.64 6.40 6.50 14.2M
2022-09-22 6.52 6.65 6.49 6.58 15.9M
2022-09-21 6.40 6.58 6.29 6.54 19.6M
2022-09-20 6.28 6.46 6.27 6.40 22.2M
2022-09-19 6.45 6.45 6.19 6.23 27.3M
2022-09-16 6.64 6.66 6.44 6.46 27.7M
2022-09-15 6.82 6.85 6.60 6.67 26.6M
2022-09-14 6.93 6.93 6.75 6.78 30.5M
2022-09-13 7.15 7.17 7.00 7.01 20.1M
2022-09-09 7.07 7.19 7.05 7.10 24.3M
2022-09-08 7.17 7.19 7.06 7.06 19.6M
2022-09-07 7.12 7.27 7.09 7.18 29.1M
2022-09-06 6.85 7.18 6.83 7.17 57.6M
2022-09-05 6.77 6.85 6.74 6.83 13.9M
2022-09-02 6.76 6.80 6.70 6.76 11.9M
2022-09-01 6.70 6.84 6.66 6.76 17.7M
2022-08-31 6.87 6.90 6.66 6.68 29.3M
2022-08-30 7.10 7.10 6.83 6.91 31.5M
2022-08-29 6.93 7.12 6.84 7.11 26.1M
2022-08-26 7.08 7.16 7.02 7.04 23.0M
2022-08-25 6.91 7.14 6.91 7.10 30.1M
2022-08-24 7.09 7.15 6.90 6.92 24.4M
2022-08-23 7.14 7.18 7.04 7.12 22.1M
2022-08-22 6.91 7.14 6.83 7.14 28.8M
2022-08-19 6.99 6.99 6.90 6.91 11.7M
2022-08-18 7.05 7.05 6.90 6.95 19.7M
2022-08-17 7.09 7.12 6.98 7.05 16.1M
2022-08-16 7.03 7.09 6.97 7.05 19.5M
2022-08-15 7.10 7.19 7.03 7.05 21.3M
2022-08-12 7.08 7.18 7.07 7.10 19.8M
2022-08-11 6.96 7.07 6.94 7.07 20.2M
2022-08-10 6.93 6.97 6.87 6.95 13.8M
2022-08-09 6.82 6.97 6.78 6.96 21.6M
2022-08-08 6.72 6.92 6.71 6.83 17.5M
2022-08-05 6.69 6.76 6.61 6.76 15.5M
2022-08-04 6.61 6.68 6.57 6.68 11.5M
2022-08-03 6.60 6.77 6.54 6.56 14.9M
2022-08-02 6.82 6.82 6.47 6.64 28.3M
2022-08-01 6.80 6.90 6.71 6.87 16.1M
2022-07-29 6.88 7.03 6.80 6.83 24.3M
2022-07-28 6.91 6.93 6.84 6.88 15.7M
2022-07-27 6.91 6.91 6.85 6.87 9.7M
2022-07-26 6.86 6.95 6.80 6.93 12.1M
2022-07-25 6.89 6.99 6.82 6.83 14.4M
2022-07-22 7.02 7.04 6.84 6.89 23.8M
2022-07-21 7.13 7.15 7.00 7.01 21.8M
2022-07-20 7.15 7.18 7.08 7.15 20.1M
2022-07-19 7.12 7.23 7.03 7.14 21.2M
2022-07-18 6.93 7.14 6.93 7.11 20.0M
2022-07-15 7.00 7.10 6.92 6.93 19.9M
2022-07-14 7.21 7.26 7.01 7.04 38.2M
2022-07-13 7.28 7.32 7.16 7.23 25.2M
2022-07-12 7.36 7.45 7.26 7.30 22.0M
2022-07-11 7.78 7.80 7.26 7.38 49.5M
2022-07-08 8.08 8.15 7.84 7.85 25.6M
2022-07-07 7.82 8.16 7.73 8.10 36.8M
2022-07-06 8.23 8.23 7.66 7.81 60.1M
2022-07-05 8.08 8.34 8.08 8.30 38.6M
2022-07-04 8.01 8.14 7.94 8.08 23.4M
2022-07-01 8.24 8.24 8.03 8.04 17.6M
2022-06-30 8.17 8.37 8.12 8.19 28.5M
2022-06-29 8.29 8.35 8.05 8.12 31.9M
2022-06-28 8.31 8.40 8.22 8.30 27.4M
2022-06-27 8.05 8.38 7.98 8.38 46.5M
2022-06-24 7.81 8.13 7.76 8.01 39.4M
2022-06-23 7.83 7.89 7.54 7.80 46.5M
2022-06-22 8.04 8.08 7.81 7.83 24.7M
2022-06-21 8.27 8.27 7.91 8.03 40.3M
2022-06-20 8.33 8.41 8.14 8.29 32.8M
2022-06-17 8.20 8.35 8.10 8.30 35.7M
2022-06-16 8.44 8.58 8.19 8.29 42.7M
2022-06-15 8.56 8.64 8.37 8.45 52.5M
2022-06-14 8.52 8.68 8.37 8.55 66.8M
2022-06-13 8.55 8.91 8.51 8.68 60.9M
2022-06-10 8.46 8.74 8.40 8.69 68.3M
2022-06-09 8.73 8.94 8.43 8.55 71.0M
2022-06-08 8.13 8.87 8.10 8.64 105.8M
2022-06-07 8.01 8.33 8.00 8.09 60.9M
2022-06-06 7.57 8.13 7.50 7.96 75.7M
2022-06-02 7.44 7.66 7.30 7.61 45.2M
2022-06-01 7.37 7.69 7.35 7.52 52.4M
2022-05-31 7.50 7.60 7.30 7.38 40.2M
2022-05-30 7.34 7.47 7.17 7.41 49.0M
2022-05-27 7.04 7.35 7.00 7.25 59.0M
2022-05-26 6.79 7.08 6.67 7.00 40.9M
2022-05-25 6.58 6.83 6.56 6.79 26.3M
2022-05-24 6.94 6.95 6.61 6.63 36.5M
2022-05-23 6.95 7.04 6.87 6.92 30.3M
2022-05-20 6.65 6.97 6.61 6.95 62.2M
2022-05-19 6.45 6.53 6.33 6.52 26.3M
2022-05-18 6.75 6.77 6.68 6.74 21.3M
2022-05-17 6.77 6.79 6.60 6.74 23.8M
2022-05-16 6.73 6.90 6.70 6.78 36.0M
2022-05-13 6.64 6.88 6.55 6.67 48.6M
2022-05-12 6.38 6.48 6.30 6.46 26.7M
2022-05-11 6.33 6.65 6.30 6.42 44.1M
2022-05-10 6.20 6.35 6.08 6.32 31.8M
2022-05-09 6.37 6.48 6.32 6.33 22.6M
2022-05-06 6.55 6.63 6.38 6.40 33.0M
2022-05-05 6.47 6.76 6.37 6.66 38.0M
2022-04-29 6.39 6.58 6.35 6.55 31.2M
2022-04-28 6.46 6.52 6.25 6.33 28.5M
2022-04-27 6.05 6.52 6.00 6.49 38.8M
2022-04-26 6.76 6.80 6.12 6.20 46.8M
2022-04-25 7.40 7.40 6.76 6.76 46.6M
2022-04-22 7.63 7.69 7.46 7.51 29.9M
2022-04-21 8.00 8.03 7.63 7.65 44.7M
2022-04-20 8.39 8.39 8.00 8.06 43.5M
2022-04-19 8.10 8.55 8.08 8.40 48.9M
2022-04-18 8.06 8.33 8.00 8.14 46.2M
2022-04-15 8.70 8.91 8.20 8.24 82.2M
2022-04-14 8.40 8.84 8.24 8.68 80.0M
2022-04-13 8.16 8.50 8.15 8.38 64.0M
2022-04-12 8.16 8.25 7.96 8.23 41.5M
2022-04-11 7.89 8.27 7.82 8.16 68.9M
2022-04-08 7.83 8.02 7.63 7.92 34.0M
2022-04-07 8.03 8.04 7.78 7.81 40.9M
2022-04-06 8.02 8.10 7.97 8.09 22.8M
2022-04-01 8.00 8.09 7.91 8.06 24.2M
2022-03-31 8.22 8.28 8.00 8.04 37.9M
2022-03-30 8.08 8.31 8.05 8.24 38.2M
2022-03-29 8.00 8.16 8.00 8.01 28.1M
2022-03-28 8.02 8.16 7.90 8.06 26.3M
2022-03-25 8.04 8.38 8.03 8.14 31.8M
2022-03-24 8.17 8.23 7.98 8.09 37.9M
2022-03-23 8.25 8.27 8.16 8.17 23.0M
2022-03-22 8.22 8.36 8.16 8.23 30.0M
2022-03-21 8.40 8.47 8.20 8.29 41.0M
2022-03-18 8.00 8.60 8.00 8.48 54.0M
2022-03-17 8.45 8.52 8.00 8.19 76.7M
2022-03-16 8.49 8.49 7.80 8.45 61.7M
2022-03-15 8.90 8.90 8.08 8.22 53.8M
2022-03-14 8.99 9.26 8.90 8.91 37.4M
2022-03-11 9.09 9.18 8.82 9.11 45.6M
2022-03-10 8.99 9.30 8.81 9.20 62.9M
2022-03-09 9.18 9.27 8.30 8.84 73.7M
2022-03-08 9.12 9.45 9.07 9.17 57.1M
2022-03-07 9.47 9.68 9.16 9.25 55.8M
2022-03-04 9.51 9.60 9.36 9.47 56.2M
2022-03-03 9.51 9.70 9.31 9.63 125.8M
2022-03-02 8.83 9.37 8.81 9.34 117.1M
2022-03-01 8.98 9.04 8.83 8.90 46.7M
2022-02-28 8.57 9.09 8.51 9.04 95.2M
2022-02-25 8.85 8.93 8.52 8.59 51.1M
2022-02-24 8.72 9.10 8.61 8.77 69.0M
2022-02-23 8.59 8.83 8.57 8.74 33.3M
2022-02-22 8.65 8.71 8.50 8.60 22.7M
2022-02-21 8.77 8.82 8.64 8.72 25.8M
2022-02-18 8.60 8.89 8.57 8.82 35.5M
2022-02-17 8.79 8.81 8.59 8.66 24.2M
2022-02-16 8.65 8.79 8.63 8.75 24.7M
2022-02-15 8.64 8.69 8.50 8.56 28.9M
2022-02-14 8.88 9.04 8.61 8.64 45.4M
2022-02-11 9.00 9.38 8.95 8.97 74.4M
2022-02-10 8.72 9.08 8.66 9.05 68.6M
2022-02-09 8.59 8.87 8.49 8.72 53.3M
2022-02-08 8.28 8.59 8.22 8.59 44.4M
2022-02-07 7.85 8.28 7.85 8.26 39.3M
2022-01-28 7.77 7.85 7.53 7.77 23.6M
2022-01-27 7.92 7.97 7.68 7.69 22.6M
2022-01-26 7.96 8.05 7.91 7.98 15.2M
2022-01-25 8.30 8.31 7.98 7.99 32.0M
2022-01-24 8.47 8.47 8.28 8.37 25.8M
2022-01-21 8.40 8.53 8.34 8.51 20.0M
2022-01-20 8.64 8.67 8.38 8.39 37.2M
2022-01-19 8.69 8.82 8.60 8.67 25.4M
2022-01-18 8.62 8.75 8.61 8.70 19.1M
2022-01-17 8.62 8.70 8.55 8.66 21.5M
2022-01-14 8.72 8.75 8.59 8.66 27.0M
2022-01-13 9.01 9.03 8.45 8.76 51.2M
2022-01-12 9.15 9.18 9.02 9.09 37.2M
2022-01-11 8.95 9.12 8.91 9.11 56.4M
2022-01-10 8.79 8.95 8.76 8.91 30.5M
2022-01-07 8.78 8.85 8.74 8.77 32.8M
2022-01-06 8.58 8.83 8.57 8.77 28.0M
2022-01-05 8.77 8.84 8.59 8.60 34.8M
2022-01-04 8.71 8.80 8.70 8.76 25.6M