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
2023-12-29 18.34 18.48 18.07 18.14 1.5M
2023-12-28 18.06 18.38 17.78 18.34 1.0M
2023-12-27 17.61 18.10 17.41 18.02 1.1M
2023-12-26 17.69 17.79 17.41 17.61 1.4M
2023-12-25 18.11 18.12 17.70 17.87 1.4M
2023-12-22 18.16 18.76 18.10 18.17 1.6M
2023-12-21 17.75 18.49 17.75 18.41 2.2M
2023-12-20 18.13 18.29 17.73 17.78 1.2M
2023-12-19 18.02 18.11 17.71 18.08 1.5M
2023-12-18 18.18 18.29 17.98 18.07 1.1M
2023-12-15 17.91 18.26 17.88 18.18 1.7M
2023-12-14 17.81 18.19 17.52 17.91 1.1M
2023-12-13 18.07 18.17 17.79 17.85 1.1M
2023-12-12 18.26 18.31 17.52 18.07 2.0M
2023-12-11 17.67 18.00 17.53 17.72 2.5M
2023-12-08 17.66 17.92 17.45 17.63 1.8M
2023-12-07 17.70 18.16 17.59 18.07 1.9M
2023-12-06 18.00 18.00 17.51 17.75 1.1M
2023-12-05 17.69 17.97 17.61 17.68 1.8M
2023-12-04 17.86 18.15 17.65 17.84 2.1M
2023-12-01 18.07 18.15 17.65 17.89 2.2M
2023-11-30 17.61 18.00 17.61 17.89 1.3M
2023-11-29 17.51 18.02 17.51 17.76 1.7M
2023-11-28 17.48 17.67 17.28 17.63 1.7M
2023-11-27 17.79 18.00 17.51 17.52 2.5M
2023-11-24 18.07 18.50 17.93 17.93 2.8M
2023-11-23 18.11 18.25 17.79 17.95 3.6M
2023-11-22 20.00 20.20 18.03 18.35 6.8M
2023-11-21 17.23 19.07 17.20 19.07 4.0M
2023-11-20 17.18 17.38 16.90 17.34 1.6M
2023-11-17 16.88 17.00 16.73 17.00 1.2M
2023-11-16 16.67 16.99 16.52 16.88 1.5M
2023-11-15 16.55 16.76 16.47 16.65 1.2M
2023-11-14 16.15 16.60 15.84 16.59 1.8M
2023-11-13 16.54 16.54 16.12 16.17 1.7M
2023-11-10 16.27 16.55 16.07 16.38 1.4M
2023-11-09 16.05 16.40 15.86 16.35 1.6M
2023-11-08 15.70 16.07 15.60 16.05 1.6M
2023-11-07 15.38 15.75 15.31 15.70 2.0M
2023-11-06 15.13 15.54 15.09 15.46 2.0M
2023-11-03 15.19 15.27 15.02 15.18 2.3M
2023-11-02 14.93 15.30 14.80 15.24 2.3M
2023-11-01 14.80 15.09 14.42 15.01 3.2M
2023-10-31 14.49 14.86 14.21 14.68 3.5M
2023-10-30 14.40 14.58 13.95 14.51 7.3M
2023-10-27 13.04 13.67 12.93 13.67 1.7M
2023-10-26 13.28 13.28 12.92 13.03 0.9M
2023-10-25 12.82 13.34 12.77 13.30 1.9M
2023-10-24 12.39 12.72 12.29 12.70 1.4M
2023-10-23 12.99 12.99 12.27 12.39 2.5M
2023-10-20 13.13 13.16 12.83 12.90 1.4M
2023-10-19 13.12 13.26 12.88 13.13 1.9M
2023-10-18 14.99 14.99 13.08 13.40 3.8M
2023-10-17 13.89 13.89 13.60 13.85 1.1M
2023-10-16 13.67 13.88 13.50 13.88 0.8M
2023-10-13 13.83 13.88 13.58 13.72 1.0M
2023-10-12 14.24 14.32 13.60 13.94 1.4M
2023-10-11 13.89 14.22 13.82 14.22 1.2M
2023-10-10 14.09 14.10 13.75 13.95 1.2M
2023-10-09 14.32 14.41 13.94 14.00 0.9M
2023-09-28 14.19 14.34 14.04 14.32 0.7M
2023-09-27 14.31 14.32 13.93 14.05 1.0M
2023-09-26 13.98 14.44 13.98 14.36 1.1M
2023-09-25 14.37 14.37 13.98 14.05 0.9M
2023-09-22 14.42 14.54 14.15 14.27 1.0M
2023-09-21 14.34 14.50 14.29 14.45 0.8M
2023-09-20 14.25 14.49 13.99 14.33 0.7M
2023-09-19 14.58 14.69 14.26 14.29 0.7M
2023-09-18 14.46 14.51 14.23 14.48 0.7M
2023-09-15 14.47 14.56 14.33 14.46 0.7M
2023-09-14 14.48 14.54 14.33 14.47 0.7M
2023-09-13 14.89 14.89 14.32 14.43 0.9M
2023-09-12 14.49 14.78 14.46 14.60 0.6M
2023-09-11 14.42 14.76 14.40 14.66 1.6M
2023-09-08 14.99 15.12 14.46 14.53 1.4M
2023-09-07 14.56 15.40 14.56 14.99 1.7M
2023-09-06 14.81 15.05 14.70 15.00 1.3M
2023-09-05 14.64 14.90 14.55 14.81 1.5M
2023-09-04 14.56 14.74 14.47 14.66 1.1M
2023-09-01 14.20 14.55 14.18 14.50 1.2M
2023-08-31 14.35 14.47 14.07 14.18 1.4M
2023-08-30 13.77 14.45 13.76 14.37 1.8M
2023-08-29 13.14 13.85 13.10 13.83 1.3M
2023-08-28 13.64 13.77 13.10 13.20 1.5M
2023-08-25 13.39 13.46 13.05 13.11 0.6M
2023-08-24 13.33 13.44 13.25 13.33 0.5M
2023-08-23 13.61 13.61 13.31 13.32 0.7M
2023-08-22 13.84 13.88 13.35 13.56 1.1M
2023-08-21 13.74 13.99 13.74 13.82 0.7M
2023-08-18 13.88 14.09 13.77 13.80 0.7M
2023-08-17 13.66 13.92 13.55 13.91 0.9M
2023-08-16 13.80 13.95 13.66 13.67 0.5M
2023-08-15 13.81 13.84 13.61 13.80 0.5M
2023-08-14 13.90 13.90 13.46 13.82 0.7M
2023-08-11 14.24 14.31 13.80 13.83 1.1M
2023-08-10 14.26 14.30 14.15 14.26 0.8M
2023-08-09 14.52 14.62 14.22 14.26 0.8M
2023-08-08 14.84 14.85 14.51 14.57 0.6M
2023-08-07 14.89 14.93 14.68 14.72 1.2M
2023-08-04 14.91 15.08 14.89 14.93 1.0M
2023-08-03 14.73 14.98 14.66 14.95 0.8M
2023-08-02 14.84 14.98 14.70 14.80 0.4M
2023-08-01 15.00 15.05 14.75 14.84 0.8M
2023-07-31 14.91 15.05 14.87 14.96 1.0M
2023-07-28 14.59 14.87 14.56 14.84 0.5M
2023-07-27 14.98 14.99 14.61 14.65 0.8M
2023-07-26 14.77 15.05 14.77 14.92 1.2M
2023-07-25 14.46 15.05 14.41 14.87 1.6M
2023-07-24 14.60 14.60 14.15 14.32 1.1M
2023-07-21 16.06 16.06 14.40 14.43 2.3M
2023-07-20 15.08 15.08 14.83 14.87 0.7M
2023-07-19 15.02 15.05 14.87 14.96 0.7M
2023-07-18 14.95 15.19 14.91 14.95 0.7M
2023-07-17 15.04 15.15 14.77 15.13 0.8M
2023-07-14 15.15 15.15 14.95 14.95 0.5M
2023-07-13 14.99 15.09 14.95 15.09 0.7M
2023-07-12 14.95 15.12 14.88 14.98 1.2M
2023-07-11 15.03 15.17 14.80 15.09 1.0M
2023-07-10 14.98 15.40 14.90 15.03 1.4M
2023-07-07 14.80 15.17 14.68 14.98 1.0M
2023-07-06 14.87 14.88 14.67 14.80 0.7M
2023-07-05 15.03 15.04 14.79 14.84 0.7M
2023-07-04 15.09 15.09 14.90 15.06 0.8M
2023-07-03 15.34 15.45 15.00 15.11 1.6M
2023-06-30 14.78 15.40 14.77 15.34 2.8M
2023-06-29 14.80 14.81 14.55 14.75 0.7M
2023-06-28 15.05 15.05 14.43 14.69 1.3M
2023-06-27 14.39 14.98 14.39 14.90 1.1M
2023-06-26 14.85 14.88 14.50 14.57 1.1M
2023-06-21 15.17 15.22 14.80 14.92 1.2M
2023-06-20 15.47 15.47 15.01 15.13 0.7M
2023-06-19 15.86 15.86 15.31 15.39 1.2M
2023-06-16 15.75 15.80 15.50 15.70 0.8M
2023-06-15 15.96 15.96 15.42 15.61 1.5M
2023-06-14 15.63 16.00 15.59 15.80 1.3M
2023-06-13 15.38 15.79 15.19 15.59 2.1M
2023-06-12 15.00 15.49 14.89 15.38 1.8M
2023-06-09 15.09 15.26 14.97 15.05 1.0M
2023-06-08 15.19 15.19 14.86 15.14 1.4M
2023-06-07 14.87 15.18 14.77 15.08 1.4M
2023-06-06 14.93 15.16 14.66 14.75 0.9M
2023-06-05 15.26 15.34 14.96 15.01 1.0M
2023-06-02 15.19 15.59 15.19 15.26 1.9M
2023-06-01 15.08 15.26 14.84 15.26 1.9M
2023-05-31 15.08 15.16 14.82 15.05 1.7M
2023-05-30 15.00 15.16 14.90 15.12 1.0M
2023-05-29 15.22 15.29 15.03 15.08 0.9M
2023-05-26 15.11 15.37 14.96 15.22 1.5M
2023-05-25 15.44 15.44 14.97 15.25 1.9M
2023-05-24 15.78 16.10 15.05 15.25 2.2M
2023-05-23 16.23 16.24 15.78 15.82 1.3M
2023-05-22 16.30 16.48 16.07 16.12 1.3M
2023-05-19 16.65 16.73 16.00 16.31 1.8M
2023-05-18 17.02 17.19 16.40 16.67 4.0M
2023-05-17 16.60 17.05 16.40 16.90 3.3M
2023-05-16 16.13 16.76 15.82 16.60 5.0M
2023-05-15 15.15 16.26 15.15 16.24 4.0M
2023-05-12 15.45 15.49 15.00 15.19 2.2M
2023-05-11 15.40 15.78 15.29 15.58 1.9M
2023-05-10 14.50 15.45 14.45 15.29 3.5M
2023-05-09 14.47 14.69 14.40 14.49 2.3M
2023-05-08 14.75 14.80 14.47 14.50 1.7M
2023-05-05 15.71 15.71 14.56 14.73 2.6M
2023-05-04 15.54 16.00 15.51 15.71 2.2M
2023-04-28 15.06 15.57 14.88 15.44 2.3M
2023-04-27 15.49 15.51 14.79 15.06 2.9M
2023-04-26 15.71 16.07 15.35 15.49 2.2M
2023-04-25 16.18 16.29 15.29 15.71 4.9M
2023-04-24 18.50 19.26 16.25 16.33 8.6M
2023-04-21 17.78 18.38 17.62 18.06 2.5M
2023-04-20 17.73 17.95 17.55 17.79 1.1M
2023-04-19 18.20 18.20 17.34 17.82 2.4M
2023-04-18 17.60 18.49 17.41 18.23 5.6M
2023-04-17 17.46 17.74 17.32 17.43 0.7M
2023-04-14 17.48 17.66 17.36 17.42 1.1M
2023-04-13 17.12 17.71 16.96 17.44 1.7M
2023-04-12 17.12 17.20 16.70 16.94 0.9M
2023-04-11 17.19 17.20 16.90 17.00 0.7M
2023-04-10 17.71 17.88 17.07 17.19 1.3M
2023-04-07 17.18 17.75 17.13 17.70 1.5M
2023-04-06 16.84 17.33 16.55 17.18 1.6M
2023-04-04 16.95 17.17 16.79 16.92 1.0M
2023-04-03 16.61 17.09 16.55 16.95 0.8M
2023-03-31 17.03 17.49 16.78 16.90 0.7M
2023-03-30 17.30 17.30 16.78 16.96 1.0M
2023-03-29 17.48 17.48 17.20 17.24 1.0M
2023-03-28 17.55 18.10 17.43 17.54 1.2M
2023-03-27 17.14 18.37 16.90 17.79 2.6M
2023-03-24 17.35 17.35 17.09 17.14 0.9M
2023-03-23 17.49 17.49 17.11 17.35 1.1M
2023-03-22 16.79 17.77 16.65 17.43 2.3M
2023-03-21 16.72 16.73 16.40 16.69 0.8M
2023-03-20 16.52 16.90 16.52 16.62 1.0M
2023-03-17 16.95 16.98 16.40 16.64 0.7M
2023-03-16 16.98 17.17 16.50 16.67 0.6M
2023-03-15 16.87 17.11 16.76 17.05 0.6M
2023-03-14 17.09 17.09 16.65 16.76 0.6M
2023-03-13 17.22 17.36 16.93 17.05 0.9M
2023-03-10 17.51 17.67 17.23 17.28 0.7M
2023-03-09 17.55 17.67 17.31 17.50 0.8M
2023-03-08 17.04 17.60 16.41 17.60 1.3M
2023-03-07 17.36 17.64 17.00 17.04 1.2M
2023-03-06 17.49 17.58 17.12 17.35 1.4M
2023-03-03 17.71 17.76 17.38 17.42 1.1M
2023-03-02 17.71 17.83 17.46 17.74 1.1M
2023-03-01 18.12 18.50 17.62 17.80 2.6M
2023-02-28 17.86 18.14 17.50 17.94 1.6M
2023-02-27 16.90 18.16 16.81 17.86 3.8M
2023-02-24 16.98 17.04 16.85 17.00 1.0M
2023-02-23 17.19 17.23 16.79 16.94 1.2M
2023-02-22 16.68 17.29 16.67 17.18 3.2M
2023-02-21 16.70 16.91 16.61 16.75 0.9M
2023-02-20 16.52 16.67 16.15 16.67 0.9M
2023-02-17 16.25 16.61 16.25 16.36 1.1M
2023-02-16 16.44 16.77 16.20 16.30 1.7M
2023-02-15 16.48 16.55 16.31 16.38 1.0M
2023-02-14 16.52 16.52 16.33 16.49 0.7M
2023-02-13 16.41 16.89 16.22 16.44 1.5M
2023-02-10 16.09 16.40 16.01 16.40 1.6M
2023-02-09 16.15 16.15 15.93 16.01 0.9M
2023-02-08 16.26 16.34 16.05 16.08 1.0M
2023-02-07 16.14 16.60 16.12 16.26 1.8M
2023-02-06 16.06 16.39 15.89 16.18 2.4M
2023-02-03 15.88 16.08 15.80 16.06 0.7M
2023-02-02 16.11 16.14 15.91 16.01 0.7M
2023-02-01 15.98 16.26 15.86 16.08 1.4M
2023-01-31 15.60 16.20 15.36 15.98 1.7M
2023-01-30 15.65 15.71 15.46 15.56 0.7M
2023-01-20 15.27 15.50 15.26 15.39 0.9M
2023-01-19 15.60 15.74 15.20 15.25 1.4M
2023-01-18 15.59 15.85 15.52 15.65 0.8M
2023-01-17 15.80 15.96 15.56 15.77 1.1M
2023-01-16 16.00 16.28 15.40 15.85 1.9M
2023-01-13 16.20 16.42 16.00 16.06 1.5M
2023-01-12 16.21 16.53 16.15 16.34 1.9M
2023-01-11 17.13 17.13 16.30 16.38 2.3M
2023-01-10 16.73 17.17 16.35 16.95 2.9M
2023-01-09 17.21 17.48 16.50 16.84 4.4M
2023-01-06 16.82 17.55 16.72 17.08 4.4M
2023-01-05 16.10 16.99 15.93 16.72 3.5M
2023-01-04 15.69 16.20 15.50 16.10 0.9M
2023-01-03 16.05 16.05 15.33 15.70 0.7M