Xiamen Solex High-Tech Industries Co

603992
🏛️ china →
31.14
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 19.83 19.83 19.51 19.61 1.1M
2021-12-30 19.78 19.92 19.53 19.76 1.2M
2021-12-29 19.42 20.37 19.27 19.78 2.8M
2021-12-28 19.30 19.50 19.06 19.33 1.2M
2021-12-27 18.81 19.05 18.60 19.00 0.7M
2021-12-24 19.18 19.18 18.70 18.84 0.7M
2021-12-23 19.27 19.27 18.93 19.06 0.6M
2021-12-22 18.99 19.26 18.98 19.24 0.8M
2021-12-21 18.81 19.06 18.72 18.99 0.8M
2021-12-20 19.06 19.15 18.70 18.75 1.0M
2021-12-17 19.20 19.32 18.82 18.99 1.2M
2021-12-16 19.09 19.47 19.02 19.29 0.7M
2021-12-15 19.39 19.92 19.02 19.10 1.4M
2021-12-14 19.38 19.51 19.10 19.46 0.9M
2021-12-13 19.15 19.34 18.98 19.34 1.1M
2021-12-10 19.32 19.51 19.00 19.17 1.0M
2021-12-09 19.32 20.12 19.29 19.47 1.6M
2021-12-08 19.24 19.33 19.00 19.29 0.6M
2021-12-07 19.10 19.38 18.90 19.23 1.0M
2021-12-06 19.90 19.91 18.80 18.89 2.5M
2021-12-03 19.90 20.25 19.76 19.77 0.7M
2021-12-02 20.47 20.47 19.80 19.90 0.9M
2021-12-01 20.58 20.79 20.19 20.47 0.9M
2021-11-30 20.28 21.15 20.25 20.58 1.1M
2021-11-29 20.49 20.79 20.07 20.25 0.9M
2021-11-26 20.99 21.05 20.49 20.76 0.9M
2021-11-25 21.31 21.44 20.81 20.84 0.7M
2021-11-24 21.13 21.43 20.73 21.31 0.9M
2021-11-23 21.07 21.98 20.88 21.00 1.2M
2021-11-22 21.48 21.65 20.88 21.13 1.3M
2021-11-19 20.67 21.70 20.50 21.40 2.0M
2021-11-18 20.45 21.16 20.26 20.75 2.0M
2021-11-17 20.00 20.60 19.70 20.45 1.4M
2021-11-16 20.29 20.90 19.90 20.07 1.3M
2021-11-15 20.54 20.54 20.11 20.28 0.8M
2021-11-12 20.10 20.85 19.81 20.34 1.3M
2021-11-11 19.16 20.39 19.16 20.21 2.3M
2021-11-10 18.94 19.42 18.80 19.22 0.9M
2021-11-09 18.72 19.05 18.46 18.95 0.6M
2021-11-08 18.98 18.98 18.55 18.68 0.6M
2021-11-05 19.00 19.35 18.74 18.82 0.7M
2021-11-04 19.22 19.22 18.84 19.03 0.7M
2021-11-03 18.88 19.11 18.42 19.09 0.7M
2021-11-02 18.66 19.38 18.54 18.76 1.0M
2021-11-01 18.20 19.08 18.13 18.85 1.4M
2021-10-29 19.23 19.23 18.10 18.39 2.4M
2021-10-28 18.65 19.97 18.31 19.25 3.1M
2021-10-27 18.79 18.79 18.02 18.15 0.5M
2021-10-26 18.45 18.53 18.23 18.42 0.3M
2021-10-25 18.82 18.82 18.22 18.45 0.5M
2021-10-22 18.88 18.88 18.47 18.78 0.5M
2021-10-21 18.45 19.56 18.45 18.79 1.1M
2021-10-20 18.82 18.93 18.41 18.50 0.5M
2021-10-19 18.52 18.95 18.22 18.82 0.6M
2021-10-18 18.70 19.06 18.50 18.59 0.9M
2021-10-15 18.38 19.45 18.38 19.10 1.5M
2021-10-14 19.98 19.98 18.60 18.75 2.1M
2021-10-13 20.54 20.65 19.42 19.92 2.6M
2021-10-12 19.59 21.29 19.59 20.72 3.4M
2021-10-11 18.78 19.78 18.65 19.59 1.5M
2021-10-08 18.60 18.80 18.33 18.78 0.7M
2021-09-30 17.99 18.65 17.91 18.53 0.6M
2021-09-29 18.24 18.44 17.87 18.01 0.6M
2021-09-28 18.71 18.71 18.33 18.43 0.5M
2021-09-27 18.57 18.86 18.25 18.72 0.7M
2021-09-24 18.42 18.56 18.24 18.47 0.6M
2021-09-23 18.80 18.90 18.41 18.42 0.8M
2021-09-22 19.19 19.46 18.08 18.70 1.9M
2021-09-17 17.85 19.46 17.53 19.46 3.2M
2021-09-16 18.40 18.70 17.65 17.69 1.7M
2021-09-15 19.21 19.21 18.21 18.41 1.5M
2021-09-14 19.03 19.69 18.89 19.15 1.3M
2021-09-13 19.73 19.90 18.81 19.29 1.9M
2021-09-10 19.95 20.34 19.90 20.14 0.6M
2021-09-09 20.00 20.24 19.85 19.89 0.6M
2021-09-08 20.99 21.00 19.81 20.18 1.5M
2021-09-07 20.05 21.48 19.65 20.76 2.4M
2021-09-06 21.03 21.03 19.80 20.04 1.6M
2021-09-03 20.53 21.30 20.53 21.02 0.4M
2021-09-02 21.10 21.10 20.35 20.85 0.4M
2021-09-01 20.80 21.30 20.41 20.65 0.6M
2021-08-31 21.50 21.50 20.33 20.80 0.9M
2021-08-30 20.51 21.55 20.15 21.28 1.5M
2021-08-27 21.00 21.11 20.21 20.36 1.4M
2021-08-26 21.66 21.66 20.61 21.03 1.4M
2021-08-25 21.86 21.88 20.91 21.55 1.1M
2021-08-24 22.17 22.49 21.10 21.90 1.8M
2021-08-23 22.59 23.00 22.21 22.53 0.8M
2021-08-20 22.65 23.15 22.30 22.59 0.8M
2021-08-19 21.52 23.25 21.50 22.98 2.5M
2021-08-18 21.88 22.15 21.11 21.45 1.1M
2021-08-17 22.15 22.50 21.91 21.91 0.8M
2021-08-16 22.50 22.85 22.03 22.37 0.9M
2021-08-13 23.00 23.00 22.21 22.86 0.8M
2021-08-12 23.00 23.23 22.38 22.50 1.1M
2021-08-11 23.11 23.55 22.60 23.30 1.2M
2021-08-10 22.30 23.68 22.00 23.22 2.3M
2021-08-09 22.12 22.87 21.60 22.22 1.7M
2021-08-06 23.00 23.30 21.91 22.10 2.0M
2021-08-05 21.73 23.50 21.63 22.95 2.8M
2021-08-04 21.00 22.20 20.90 21.80 1.6M
2021-08-03 21.44 22.11 20.72 20.97 1.7M
2021-08-02 22.33 22.35 21.20 21.50 1.2M
2021-07-30 21.78 22.26 21.30 22.03 1.9M
2021-07-29 21.88 22.80 21.48 22.40 3.2M
2021-07-28 20.40 22.44 19.48 22.14 3.3M
2021-07-27 21.69 22.10 20.40 20.40 2.2M
2021-07-26 20.99 21.95 19.71 21.69 3.2M
2021-07-23 20.42 21.78 19.98 21.13 3.0M
2021-07-22 19.72 20.82 19.72 20.53 2.2M
2021-07-21 19.49 20.10 19.49 19.84 1.4M
2021-07-20 19.68 20.17 19.53 19.83 1.3M
2021-07-19 20.07 20.16 19.60 19.77 1.8M
2021-07-16 20.92 20.92 20.00 20.15 2.2M
2021-07-15 21.00 21.23 20.55 20.70 1.8M
2021-07-14 21.52 22.47 20.88 20.96 4.7M
2021-07-13 19.47 21.52 19.40 21.52 3.6M
2021-07-12 19.75 19.83 19.35 19.56 2.2M
2021-07-09 18.28 19.98 18.28 19.90 3.8M
2021-07-08 18.77 18.88 18.22 18.36 1.6M
2021-07-07 19.20 19.43 18.68 18.70 1.8M
2021-07-06 18.63 19.19 18.63 19.19 2.0M
2021-07-05 18.97 19.02 18.50 18.74 1.9M
2021-07-02 18.40 19.29 18.40 18.97 3.1M
2021-07-01 18.29 18.94 18.29 18.40 1.9M
2021-06-30 18.20 18.50 18.02 18.36 1.4M
2021-06-29 18.42 18.50 18.09 18.19 1.2M
2021-06-28 17.35 18.53 17.35 18.51 2.6M
2021-06-25 17.94 18.28 17.35 17.55 2.0M
2021-06-24 17.90 18.09 17.75 17.94 1.1M
2021-06-23 17.95 18.05 17.73 17.96 0.8M
2021-06-22 18.15 18.15 17.66 17.83 0.9M
2021-06-21 17.29 17.97 17.26 17.85 1.1M
2021-06-18 17.31 17.58 17.17 17.43 0.9M
2021-06-17 17.70 17.76 17.24 17.34 1.0M
2021-06-16 17.88 18.15 17.32 17.65 1.2M
2021-06-15 17.80 18.23 17.62 18.10 1.3M
2021-06-11 18.19 18.37 17.70 17.78 1.4M
2021-06-10 18.53 18.70 18.08 18.19 1.7M
2021-06-09 18.46 18.80 18.26 18.53 1.7M
2021-06-08 18.78 18.78 18.25 18.58 2.3M
2021-06-07 18.99 19.96 18.39 18.50 4.3M
2021-06-04 17.01 18.77 16.93 18.77 3.3M
2021-06-03 17.05 17.30 17.05 17.06 1.1M
2021-06-02 17.29 17.31 17.02 17.04 1.0M
2021-06-01 17.30 17.35 17.11 17.28 0.5M
2021-05-31 17.23 17.33 17.06 17.14 0.7M
2021-05-28 17.55 17.57 17.20 17.28 0.5M
2021-05-27 17.46 17.66 17.32 17.56 0.8M
2021-05-26 17.27 17.54 17.12 17.42 0.5M
2021-05-25 17.20 17.28 17.02 17.26 0.5M
2021-05-24 17.46 17.63 17.18 17.28 0.6M
2021-05-21 17.17 17.63 17.17 17.46 0.7M
2021-05-20 17.55 17.74 17.29 17.33 0.6M
2021-05-19 17.24 17.68 17.06 17.62 0.9M
2021-05-18 17.32 17.55 17.10 17.23 0.6M
2021-05-17 17.80 17.90 17.05 17.33 1.4M
2021-05-14 17.61 18.14 17.51 17.78 0.7M
2021-05-13 17.44 17.77 17.36 17.64 0.7M
2021-05-12 17.61 17.66 17.33 17.50 0.7M
2021-05-11 18.17 18.18 17.47 17.66 1.0M
2021-05-10 18.56 18.56 18.12 18.22 1.1M
2021-05-07 19.20 19.29 18.33 18.58 1.8M
2021-05-06 18.91 19.37 18.75 19.07 1.3M
2021-04-30 18.70 19.30 18.70 18.81 0.9M
2021-04-29 19.08 19.19 18.70 18.82 1.2M
2021-04-28 18.11 19.21 18.05 19.08 2.3M
2021-04-27 18.68 18.68 18.21 18.31 1.2M
2021-04-26 17.71 18.70 17.32 18.69 2.2M
2021-04-23 18.10 18.38 17.69 17.69 0.7M
2021-04-22 17.87 18.29 17.77 18.09 1.3M
2021-04-21 18.00 18.43 17.57 17.73 1.1M
2021-04-20 17.99 18.44 17.85 18.22 1.7M
2021-04-19 17.90 18.15 17.78 17.84 1.1M
2021-04-16 17.74 17.99 17.74 17.91 0.8M
2021-04-15 17.75 18.04 17.61 17.92 1.3M
2021-04-14 17.35 17.87 17.01 17.78 1.8M
2021-04-13 17.30 18.66 16.89 17.26 2.4M
2021-04-12 17.35 17.67 17.21 17.30 0.9M
2021-04-09 17.11 17.35 17.00 17.33 0.6M
2021-04-08 17.11 17.30 17.00 17.10 0.6M
2021-04-07 17.20 17.39 17.10 17.17 0.6M
2021-04-06 16.66 17.25 16.57 17.20 1.0M
2021-04-02 16.68 16.70 16.44 16.63 0.4M
2021-04-01 16.98 16.99 16.62 16.69 0.3M
2021-03-31 16.52 16.83 16.44 16.78 0.6M
2021-03-30 16.50 16.65 16.20 16.52 0.5M
2021-03-29 16.60 16.61 16.45 16.49 0.3M
2021-03-26 16.52 16.57 16.33 16.52 0.3M
2021-03-25 16.90 16.90 16.37 16.40 0.5M
2021-03-24 16.61 16.85 16.51 16.64 0.4M
2021-03-23 16.92 17.10 16.62 16.64 0.5M
2021-03-22 16.65 16.98 16.54 16.90 0.6M
2021-03-19 16.30 16.95 16.13 16.60 0.8M
2021-03-18 16.99 17.04 16.28 16.38 1.4M
2021-03-17 17.35 17.35 16.92 16.97 1.1M
2021-03-16 17.01 17.35 16.92 17.35 0.6M
2021-03-15 17.20 17.49 17.06 17.14 0.5M
2021-03-12 17.35 17.69 17.35 17.42 0.6M
2021-03-11 16.85 17.56 16.72 17.51 1.5M
2021-03-10 17.09 17.25 16.82 16.82 0.6M
2021-03-09 17.26 17.63 16.61 17.11 1.0M
2021-03-08 17.80 17.89 17.06 17.26 1.1M
2021-03-05 17.28 17.87 17.28 17.65 1.3M
2021-03-04 17.18 17.50 17.03 17.27 0.9M
2021-03-03 17.11 17.32 17.06 17.17 0.6M
2021-03-02 17.50 17.51 17.06 17.11 0.8M
2021-03-01 17.15 17.61 17.10 17.46 0.8M
2021-02-26 17.18 17.54 17.09 17.27 0.7M
2021-02-25 17.44 17.62 16.98 17.42 1.1M
2021-02-24 17.80 18.17 17.16 17.38 1.8M
2021-02-23 16.96 17.94 16.80 17.94 2.3M
2021-02-22 16.59 17.49 16.51 16.95 1.8M
2021-02-19 16.22 16.67 16.21 16.64 1.0M
2021-02-18 16.50 16.50 16.00 16.25 0.7M
2021-02-10 16.00 16.32 15.90 15.96 0.9M
2021-02-09 16.16 16.46 16.00 16.17 0.5M
2021-02-08 16.26 16.45 15.92 16.16 0.7M
2021-02-05 16.14 16.84 16.10 16.52 1.0M
2021-02-04 16.72 16.89 16.01 16.15 0.8M
2021-02-03 16.85 17.00 16.42 16.91 1.0M
2021-02-02 16.43 16.86 16.37 16.85 1.5M
2021-02-01 15.92 16.63 15.86 16.42 0.6M
2021-01-29 15.90 16.18 15.90 16.01 0.4M
2021-01-28 16.20 16.20 15.89 15.93 0.5M
2021-01-27 15.92 16.40 15.86 16.27 0.6M
2021-01-26 16.15 16.20 15.81 15.92 0.8M
2021-01-25 16.54 16.57 16.11 16.27 0.8M
2021-01-22 16.20 16.54 16.02 16.54 1.0M
2021-01-21 16.21 16.34 16.01 16.18 0.6M
2021-01-20 16.18 16.35 15.96 16.21 0.6M
2021-01-19 16.60 16.66 16.15 16.18 0.8M
2021-01-18 16.41 16.71 16.28 16.65 0.8M
2021-01-15 16.50 16.86 16.37 16.50 1.0M
2021-01-14 15.76 16.99 15.75 16.52 1.6M
2021-01-13 16.25 16.40 15.70 15.73 1.3M
2021-01-12 16.22 16.44 16.01 16.25 0.9M
2021-01-11 16.60 16.79 16.01 16.05 1.1M
2021-01-08 16.96 17.04 16.31 16.60 1.5M
2021-01-07 17.25 17.54 17.05 17.10 1.3M
2021-01-06 17.75 17.86 17.18 17.38 1.4M
2021-01-05 17.87 18.05 17.46 17.76 1.6M
2021-01-04 18.34 18.39 17.81 17.87 1.7M