Xiamen Solex High-Tech Industries Co

603992
🏛️ china →
31.50
Last Update: 2025-09-29
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 15.25 15.66 15.17 15.54 1.2M
2022-12-29 15.27 15.43 14.89 15.25 0.8M
2022-12-28 15.48 15.48 15.18 15.27 0.7M
2022-12-27 15.32 15.69 15.11 15.49 0.8M
2022-12-26 15.02 15.50 15.02 15.28 1.0M
2022-12-23 14.93 15.16 14.88 15.04 0.8M
2022-12-22 15.28 15.49 14.86 14.94 0.8M
2022-12-21 15.20 15.54 14.90 15.22 0.9M
2022-12-20 15.17 15.39 14.90 14.92 0.9M
2022-12-19 15.18 15.86 14.94 15.18 2.4M
2022-12-16 15.44 15.48 15.11 15.25 0.9M
2022-12-15 15.86 15.86 15.23 15.41 1.6M
2022-12-14 16.12 16.12 15.51 15.57 1.3M
2022-12-13 15.88 16.15 15.71 15.96 1.0M
2022-12-12 16.18 16.18 15.79 15.89 1.0M
2022-12-09 16.10 16.40 15.96 15.99 0.8M
2022-12-08 16.75 16.75 16.01 16.08 1.0M
2022-12-07 16.53 16.53 16.08 16.41 1.3M
2022-12-06 16.63 16.95 16.37 16.57 1.2M
2022-12-05 16.26 16.66 16.15 16.58 1.7M
2022-12-02 15.79 16.50 15.70 16.24 2.0M
2022-12-01 15.77 16.20 15.66 15.80 1.8M
2022-11-30 15.75 15.93 15.56 15.65 1.4M
2022-11-29 15.35 15.94 15.21 15.81 2.8M
2022-11-28 15.25 15.30 14.75 15.20 1.0M
2022-11-25 15.04 15.40 14.95 15.25 1.3M
2022-11-24 14.46 15.17 14.46 14.95 1.6M
2022-11-23 14.73 14.89 14.43 14.46 1.5M
2022-11-22 14.92 15.93 14.53 14.74 2.9M
2022-11-21 14.61 15.05 14.30 14.92 2.0M
2022-11-18 14.50 14.86 14.47 14.61 1.7M
2022-11-17 14.44 14.58 14.30 14.53 1.0M
2022-11-16 14.36 14.55 14.20 14.51 1.5M
2022-11-15 14.22 14.65 14.05 14.41 2.1M
2022-11-14 13.90 14.48 13.83 14.27 3.2M
2022-11-11 13.75 13.96 13.56 13.71 2.2M
2022-11-10 13.31 13.55 13.26 13.49 1.7M
2022-11-09 13.40 13.51 13.33 13.36 1.1M
2022-11-08 13.53 13.58 13.28 13.41 1.3M
2022-11-07 13.38 13.53 13.22 13.53 1.7M
2022-11-04 13.22 13.40 13.15 13.39 1.6M
2022-11-03 13.10 13.25 13.00 13.24 1.8M
2022-11-02 13.18 13.25 13.05 13.17 2.4M
2022-11-01 12.96 13.29 12.94 13.27 1.4M
2022-10-31 13.28 13.40 12.89 13.12 2.7M
2022-10-28 14.09 14.15 13.60 13.69 1.1M
2022-10-27 13.97 14.23 13.78 14.09 1.2M
2022-10-26 13.54 13.89 13.54 13.89 1.0M
2022-10-25 13.33 13.68 13.33 13.49 1.2M
2022-10-24 13.77 13.85 13.32 13.38 0.8M
2022-10-21 13.90 13.94 13.65 13.68 0.4M
2022-10-20 13.74 13.97 13.52 13.78 0.6M
2022-10-19 13.85 13.96 13.74 13.80 0.5M
2022-10-18 14.15 14.15 13.85 13.97 0.7M
2022-10-17 13.80 13.99 13.76 13.98 0.6M
2022-10-14 13.54 13.95 13.54 13.89 1.2M
2022-10-13 13.37 13.65 13.34 13.52 1.2M
2022-10-12 13.12 13.45 13.05 13.40 1.0M
2022-10-11 13.47 13.53 13.05 13.18 0.7M
2022-10-10 13.46 13.77 13.35 13.57 0.8M
2022-09-30 13.55 13.65 13.32 13.45 0.8M
2022-09-29 13.96 14.06 13.38 13.40 0.8M
2022-09-28 13.95 14.09 13.65 13.76 0.6M
2022-09-27 13.40 13.95 13.40 13.92 0.9M
2022-09-26 13.56 13.88 13.44 13.47 0.8M
2022-09-23 14.20 14.20 13.72 13.73 0.8M
2022-09-22 14.31 14.45 14.10 14.15 0.7M
2022-09-21 14.27 14.43 14.02 14.35 0.6M
2022-09-20 14.31 14.45 14.23 14.31 0.5M
2022-09-19 14.65 14.65 14.17 14.29 0.8M
2022-09-16 14.98 14.98 14.40 14.42 0.7M
2022-09-15 15.05 15.11 14.56 14.87 1.0M
2022-09-14 14.97 15.05 14.79 14.94 0.8M
2022-09-13 14.98 15.40 14.96 15.05 2.0M
2022-09-09 14.87 15.04 14.73 14.97 1.0M
2022-09-08 14.92 15.00 14.74 14.80 0.8M
2022-09-07 15.06 15.24 14.86 14.94 0.8M
2022-09-06 15.00 15.15 14.78 15.10 1.2M
2022-09-05 14.84 14.97 14.60 14.95 1.2M
2022-09-02 14.64 14.90 14.40 14.84 1.7M
2022-09-01 14.55 14.75 14.39 14.60 2.2M
2022-08-31 14.55 14.65 14.01 14.31 2.9M
2022-08-30 14.80 14.88 14.51 14.66 2.2M
2022-08-29 14.97 15.07 14.68 14.70 4.5M
2022-08-26 15.95 15.99 15.20 15.26 5.7M
2022-08-25 16.41 17.25 16.12 16.40 8.8M
2022-08-24 16.12 16.13 15.51 16.13 4.8M
2022-08-23 14.97 15.00 14.62 14.66 0.8M
2022-08-22 14.88 14.98 14.67 14.97 0.6M
2022-08-19 15.09 15.12 14.86 14.86 0.7M
2022-08-18 15.04 15.11 14.86 15.05 0.8M
2022-08-17 15.23 15.23 15.02 15.11 0.8M
2022-08-16 15.14 15.18 14.99 15.14 1.2M
2022-08-15 14.97 15.07 14.86 15.07 0.9M
2022-08-12 15.25 15.26 14.87 14.97 1.2M
2022-08-11 15.03 15.24 15.03 15.20 0.5M
2022-08-10 15.08 15.11 14.97 15.03 0.5M
2022-08-09 15.19 15.40 15.05 15.08 0.8M
2022-08-08 14.94 15.14 14.93 15.13 0.5M
2022-08-05 14.90 14.96 14.74 14.93 0.7M
2022-08-04 14.77 14.98 14.53 14.90 1.0M
2022-08-03 14.93 15.19 14.77 14.78 0.7M
2022-08-02 15.88 15.88 14.84 14.93 1.4M
2022-08-01 15.80 15.96 15.76 15.90 0.6M
2022-07-29 16.20 16.24 15.90 15.90 1.2M
2022-07-28 16.33 16.35 16.12 16.20 0.9M
2022-07-27 16.41 16.47 16.16 16.34 1.1M
2022-07-26 16.17 16.59 16.11 16.50 2.0M
2022-07-25 15.97 16.20 15.92 16.19 0.9M
2022-07-22 16.18 16.26 15.93 16.06 1.3M
2022-07-21 16.31 16.44 16.16 16.28 1.7M
2022-07-20 16.35 16.49 16.13 16.44 3.6M
2022-07-19 17.10 17.21 16.54 17.21 4.8M
2022-07-18 16.80 17.00 16.46 16.99 4.7M
2022-07-15 16.05 16.27 15.89 16.08 0.5M
2022-07-14 15.88 16.19 15.76 16.13 0.5M
2022-07-13 15.81 16.07 15.76 15.88 0.5M
2022-07-12 16.23 16.23 15.77 15.80 0.7M
2022-07-11 16.20 16.35 16.01 16.19 0.5M
2022-07-08 16.33 16.45 16.12 16.20 0.6M
2022-07-07 16.53 16.53 16.17 16.33 0.8M
2022-07-06 16.30 16.57 15.91 16.57 1.0M
2022-07-05 16.78 16.78 16.18 16.31 1.3M
2022-07-04 16.50 16.83 16.32 16.79 1.4M
2022-07-01 16.29 16.66 16.18 16.60 1.4M
2022-06-30 16.08 16.46 16.03 16.30 1.2M
2022-06-29 16.30 16.50 16.06 16.08 1.4M
2022-06-28 16.22 16.39 16.15 16.34 1.4M
2022-06-27 16.62 16.68 16.17 16.28 2.1M
2022-06-24 16.64 16.74 16.33 16.45 2.2M
2022-06-23 16.48 16.67 16.15 16.64 3.0M
2022-06-22 17.20 17.28 16.15 16.48 4.6M
2022-06-21 17.14 17.99 17.00 17.35 5.8M
2022-06-20 15.60 16.89 15.35 16.89 3.0M
2022-06-17 15.30 15.63 15.15 15.35 1.3M
2022-06-16 15.87 17.33 15.26 15.50 2.3M
2022-06-15 15.97 15.97 15.72 15.79 0.5M
2022-06-14 15.52 15.86 15.45 15.85 0.6M
2022-06-13 15.58 15.77 15.41 15.70 0.5M
2022-06-10 15.16 15.62 15.16 15.62 0.5M
2022-06-09 15.57 15.57 15.16 15.24 0.5M
2022-06-08 15.89 15.89 15.45 15.56 0.6M
2022-06-07 15.68 16.10 15.68 15.91 0.8M
2022-06-06 15.75 15.86 15.58 15.66 0.5M
2022-06-02 15.74 15.85 15.41 15.74 0.9M
2022-06-01 15.45 15.89 15.35 15.61 1.0M
2022-05-31 16.27 16.35 15.03 15.76 2.6M
2022-05-30 16.40 16.40 16.10 16.31 0.5M
2022-05-27 16.50 16.64 16.34 16.40 1.2M
2022-05-26 16.59 16.69 16.40 16.59 0.5M
2022-05-25 16.30 16.78 16.30 16.68 1.2M
2022-05-24 16.45 16.55 16.11 16.35 1.1M
2022-05-23 16.06 16.53 16.04 16.45 0.9M
2022-05-20 15.96 16.27 15.89 16.12 1.0M
2022-05-19 15.76 16.23 15.76 15.98 0.5M
2022-05-18 16.00 16.05 15.70 15.96 0.8M
2022-05-17 15.66 16.15 15.66 15.91 0.9M
2022-05-16 15.43 15.90 15.25 15.88 1.0M
2022-05-13 15.40 15.55 15.18 15.43 0.4M
2022-05-12 14.98 15.39 14.79 15.30 0.7M
2022-05-11 15.02 15.41 14.50 14.98 0.8M
2022-05-10 14.60 14.95 14.50 14.80 0.5M
2022-05-09 14.82 15.10 14.68 15.03 0.4M
2022-05-06 14.71 15.20 14.60 14.86 0.5M
2022-05-05 14.39 15.04 13.91 15.02 1.2M
2022-04-29 13.84 14.25 13.41 14.08 1.0M
2022-04-28 14.52 14.52 13.59 13.65 0.9M
2022-04-27 15.05 15.05 13.48 14.40 1.0M
2022-04-26 15.77 15.84 14.43 14.43 1.9M
2022-04-25 15.80 16.15 15.57 15.78 1.1M
2022-04-22 15.53 15.99 15.44 15.87 0.9M
2022-04-21 15.98 15.98 15.47 15.61 0.7M
2022-04-20 15.69 15.90 15.60 15.70 0.6M
2022-04-19 15.50 15.79 15.49 15.69 0.8M
2022-04-18 14.94 15.74 14.80 15.46 1.2M
2022-04-15 14.74 14.95 14.55 14.81 0.3M
2022-04-14 14.71 15.10 14.71 14.87 0.3M
2022-04-13 14.83 15.04 14.60 14.86 0.3M
2022-04-12 14.62 15.03 14.48 14.99 0.5M
2022-04-11 14.98 15.09 14.39 14.62 0.5M
2022-04-08 15.10 15.19 14.89 14.99 0.4M
2022-04-07 15.27 15.73 15.01 15.12 0.6M
2022-04-06 15.08 15.88 15.00 15.27 0.7M
2022-04-01 15.60 15.60 14.98 15.10 1.5M
2022-03-31 16.06 16.15 15.59 15.59 1.4M
2022-03-30 16.26 16.58 15.76 16.34 1.6M
2022-03-29 15.81 16.78 15.45 16.78 0.8M
2022-03-28 15.59 16.05 15.27 16.01 0.7M
2022-03-25 15.69 15.92 15.61 15.73 0.5M
2022-03-24 15.51 15.73 15.38 15.63 0.6M
2022-03-23 15.55 15.61 15.30 15.58 0.5M
2022-03-22 15.48 15.52 14.98 15.47 0.8M
2022-03-21 15.54 15.54 15.10 15.26 0.5M
2022-03-18 14.97 15.41 14.77 15.30 0.5M
2022-03-17 14.70 15.26 14.60 14.99 0.9M
2022-03-16 14.83 15.20 13.91 14.49 1.3M
2022-03-15 15.40 15.40 14.40 14.40 0.9M
2022-03-14 16.38 16.38 15.31 15.52 0.5M
2022-03-11 15.55 15.96 15.00 15.90 0.8M
2022-03-10 15.80 16.40 15.50 15.56 0.8M
2022-03-09 16.10 16.17 14.81 15.66 1.2M
2022-03-08 16.85 16.85 15.94 16.02 0.7M
2022-03-07 17.24 17.24 16.65 16.71 0.5M
2022-03-04 17.25 17.40 17.03 17.15 0.4M
2022-03-03 17.57 17.57 17.29 17.33 0.3M
2022-03-02 17.27 17.53 17.10 17.40 0.4M
2022-03-01 17.08 17.27 16.81 17.20 0.3M
2022-02-28 17.47 17.47 16.63 17.06 0.6M
2022-02-25 17.44 17.66 17.19 17.30 0.5M
2022-02-24 17.63 17.87 17.15 17.27 0.9M
2022-02-23 17.52 17.79 17.44 17.72 0.5M
2022-02-22 17.56 17.63 17.37 17.52 0.4M
2022-02-21 17.82 17.82 17.40 17.65 0.8M
2022-02-18 17.65 17.85 17.56 17.83 0.2M
2022-02-17 17.82 17.94 17.70 17.70 0.5M
2022-02-16 17.67 17.91 17.57 17.82 0.4M
2022-02-15 17.42 17.63 17.21 17.57 0.4M
2022-02-14 17.45 17.64 17.30 17.52 0.3M
2022-02-11 17.80 17.95 17.44 17.49 0.5M
2022-02-10 17.87 18.17 17.75 17.92 0.3M
2022-02-09 17.94 18.04 17.68 17.87 0.4M
2022-02-08 17.92 17.96 17.48 17.96 0.5M
2022-02-07 18.18 18.18 17.40 17.57 0.5M
2022-01-28 17.24 17.49 17.18 17.34 0.4M
2022-01-27 17.86 18.20 17.10 17.19 0.7M
2022-01-26 17.73 17.93 17.25 17.69 0.5M
2022-01-25 18.40 18.40 17.70 17.73 0.7M
2022-01-24 18.38 18.46 18.07 18.36 0.5M
2022-01-21 18.78 18.85 18.05 18.20 1.1M
2022-01-20 19.18 19.32 18.64 18.76 0.8M
2022-01-19 19.09 19.44 19.03 19.18 0.5M
2022-01-18 19.62 19.73 19.02 19.14 0.8M
2022-01-17 19.65 19.98 19.55 19.72 0.5M
2022-01-14 19.82 19.93 19.56 19.60 0.6M
2022-01-13 20.18 20.34 19.73 19.80 0.7M
2022-01-12 20.35 20.56 19.98 20.20 1.0M
2022-01-11 19.91 20.45 19.83 20.18 2.1M
2022-01-10 19.50 19.91 19.42 19.91 0.8M
2022-01-07 19.70 19.94 19.45 19.68 0.8M
2022-01-06 19.42 19.78 19.42 19.66 0.6M
2022-01-05 19.80 19.80 19.35 19.65 0.9M
2022-01-04 19.62 19.90 19.57 19.78 0.9M