Xian LONGi Silicon Materials

601012
🏛️ china →
18.00
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 60.00 62.38 60.00 61.57 169.9M
2021-12-30 58.79 59.99 57.51 58.02 88.6M
2021-12-29 57.99 59.25 57.71 58.58 74.0M
2021-12-28 55.71 58.50 55.43 58.25 96.2M
2021-12-27 55.50 56.61 55.19 55.81 57.1M
2021-12-24 57.15 57.27 55.57 55.63 94.6M
2021-12-23 56.83 57.86 56.64 57.29 61.7M
2021-12-22 58.43 58.43 57.12 57.22 56.4M
2021-12-21 57.37 57.86 56.59 57.84 68.0M
2021-12-20 57.88 58.36 56.55 57.49 92.0M
2021-12-17 59.64 60.24 58.21 58.50 115.1M
2021-12-16 60.75 61.53 60.58 61.06 53.4M
2021-12-15 61.41 62.36 60.71 60.93 69.3M
2021-12-14 62.71 63.09 61.44 61.81 67.9M
2021-12-13 62.01 63.74 61.50 62.63 112.2M
2021-12-10 60.37 62.50 59.99 62.01 105.4M
2021-12-09 59.77 61.14 59.59 60.71 86.4M
2021-12-08 60.36 60.49 58.99 60.11 102.3M
2021-12-07 59.00 59.99 57.89 59.98 104.8M
2021-12-06 58.57 59.64 58.25 58.49 88.1M
2021-12-03 59.14 59.15 57.18 58.74 143.0M
2021-12-02 59.50 60.21 59.11 59.38 88.9M
2021-12-01 61.26 61.58 59.30 60.04 167.4M
2021-11-30 62.99 63.27 61.74 62.44 60.3M
2021-11-29 61.43 62.97 61.01 62.85 75.9M
2021-11-26 62.14 62.96 61.61 62.39 78.9M
2021-11-25 64.29 64.29 61.89 62.46 149.4M
2021-11-24 66.86 66.93 64.05 64.84 105.1M
2021-11-23 65.34 68.04 65.16 66.27 114.4M
2021-11-22 66.29 66.62 64.54 65.84 125.9M
2021-11-19 63.99 66.16 62.88 65.64 123.0M
2021-11-18 65.14 65.14 62.61 64.09 101.4M
2021-11-17 64.79 66.56 63.53 65.21 119.7M
2021-11-16 65.93 66.29 64.11 64.27 74.7M
2021-11-15 67.06 67.06 64.93 65.92 89.7M
2021-11-12 69.36 69.89 67.50 67.69 87.9M
2021-11-11 69.28 70.00 66.75 68.42 106.3M
2021-11-10 65.79 68.89 65.57 67.71 110.9M
2021-11-09 67.46 67.79 65.94 66.52 100.2M
2021-11-08 63.56 65.86 63.21 65.50 98.1M
2021-11-05 63.58 65.79 61.59 64.29 168.3M
2021-11-04 66.43 67.99 65.27 66.07 181.7M
2021-11-03 70.00 70.73 64.41 65.00 279.0M
2021-11-02 71.43 73.41 70.53 71.41 171.5M
2021-11-01 69.64 73.79 69.01 71.57 272.2M
2021-10-29 63.79 69.91 62.36 69.78 314.1M
2021-10-28 63.48 64.36 62.76 63.66 127.7M
2021-10-27 61.79 64.00 61.43 63.15 128.8M
2021-10-26 63.36 63.88 61.70 61.71 84.5M
2021-10-25 60.44 63.73 60.36 62.86 137.7M
2021-10-22 59.91 61.11 59.28 60.44 78.5M
2021-10-21 62.15 62.37 59.71 60.30 119.0M
2021-10-20 60.57 64.28 60.46 62.76 149.6M
2021-10-19 62.37 62.39 60.49 60.71 68.6M
2021-10-18 62.00 62.86 60.00 61.45 98.8M
2021-10-15 58.57 61.07 58.09 60.71 137.9M
2021-10-14 59.31 59.74 58.30 58.61 74.3M
2021-10-13 56.34 59.55 56.34 59.44 145.9M
2021-10-12 56.08 56.60 55.19 55.82 69.4M
2021-10-11 56.89 57.41 55.31 56.04 90.4M
2021-10-08 59.43 59.54 56.26 56.82 114.1M
2021-09-30 57.93 59.43 57.93 58.91 68.9M
2021-09-29 57.21 58.93 56.68 57.91 77.9M
2021-09-28 59.25 59.75 57.90 58.26 67.7M
2021-09-27 59.14 59.64 57.51 59.27 113.3M
2021-09-24 57.32 59.40 56.16 58.44 108.7M
2021-09-23 57.89 58.10 56.94 57.28 72.4M
2021-09-22 56.27 58.21 56.09 57.39 58.0M
2021-09-17 57.61 58.34 56.43 57.29 95.8M
2021-09-16 60.71 60.72 57.86 57.86 112.4M
2021-09-15 59.43 60.50 59.06 60.07 121.1M
2021-09-14 57.97 59.62 57.59 58.51 112.1M
2021-09-13 59.88 59.88 57.55 58.14 121.6M
2021-09-10 58.57 60.24 58.01 59.86 98.2M
2021-09-09 60.00 60.36 57.86 59.14 153.3M
2021-09-08 62.78 63.43 60.00 60.49 123.7M
2021-09-07 61.79 62.51 60.41 62.51 91.1M
2021-09-06 62.14 62.53 59.42 61.45 106.0M
2021-09-03 63.86 65.21 60.69 61.14 132.8M
2021-09-02 61.20 63.49 61.20 62.96 118.3M
2021-09-01 62.57 63.29 59.49 60.74 182.7M
2021-08-31 67.77 67.77 62.99 63.90 250.3M
2021-08-30 66.25 70.41 65.36 69.50 254.7M
2021-08-27 61.43 65.23 61.43 64.86 191.2M
2021-08-26 63.36 64.14 61.41 61.43 126.9M
2021-08-25 60.72 63.49 60.21 62.95 181.2M
2021-08-24 58.25 61.43 57.61 60.10 167.5M
2021-08-23 56.82 58.00 55.36 57.68 116.3M
2021-08-20 56.85 58.14 55.91 56.51 98.7M
2021-08-19 58.50 59.14 55.08 57.42 173.9M
2021-08-18 60.10 61.07 57.56 58.56 136.3M
2021-08-17 60.86 61.91 59.99 60.71 103.8M
2021-08-16 59.38 61.06 59.00 60.55 84.1M
2021-08-13 60.71 61.43 59.96 60.11 112.6M
2021-08-12 61.43 62.21 59.86 61.89 121.8M
2021-08-11 62.36 62.42 60.71 61.51 104.8M
2021-08-10 63.21 63.63 61.34 62.34 120.6M
2021-08-09 65.56 65.56 61.86 62.88 142.7M
2021-08-06 66.56 68.09 65.29 65.64 112.7M
2021-08-05 65.49 67.96 64.29 66.55 171.5M
2021-08-04 60.84 66.13 60.73 65.70 239.5M
2021-08-03 62.71 62.99 59.89 60.84 105.3M
2021-08-02 60.61 63.57 59.73 61.87 123.3M
2021-07-30 63.84 63.84 60.97 61.37 146.5M
2021-07-29 62.86 64.59 61.36 64.07 153.4M
2021-07-28 58.57 61.74 57.38 61.05 156.9M
2021-07-27 62.86 64.27 59.72 59.78 151.3M
2021-07-26 65.25 65.49 60.15 63.18 194.7M
2021-07-23 66.11 68.18 65.71 65.92 112.5M
2021-07-22 67.14 67.64 65.43 66.41 112.2M
2021-07-21 64.99 67.50 64.33 66.59 153.3M
2021-07-20 62.25 64.71 62.04 63.96 89.3M
2021-07-19 63.21 64.86 62.00 62.94 115.3M
2021-07-16 66.43 66.75 63.49 63.57 137.3M
2021-07-15 61.79 66.68 61.63 66.52 178.4M
2021-07-14 63.74 64.39 61.91 62.50 122.8M
2021-07-13 64.64 66.29 63.59 63.83 137.2M
2021-07-12 65.75 67.34 64.76 65.26 149.4M
2021-07-09 63.83 66.42 62.25 65.66 163.0M
2021-07-08 64.29 66.43 63.57 64.79 174.6M
2021-07-07 58.14 64.20 57.62 64.20 206.9M
2021-07-06 60.10 60.89 57.79 59.12 133.0M
2021-07-05 59.04 60.58 58.93 60.04 100.1M
2021-07-02 59.64 61.05 58.29 59.04 152.1M
2021-07-01 63.49 63.92 60.71 60.80 138.8M
2021-06-30 62.53 64.21 61.98 63.46 99.0M
2021-06-29 61.49 64.39 61.49 63.43 174.6M
2021-06-28 61.57 62.85 60.84 61.21 121.4M
2021-06-25 60.11 63.07 59.52 61.54 148.4M
2021-06-24 58.29 60.99 56.87 60.11 174.2M
2021-06-23 56.63 58.86 56.29 56.99 125.9M
2021-06-22 56.33 56.61 54.33 55.97 91.9M
2021-06-21 54.18 56.63 53.05 55.64 118.6M
2021-06-18 52.63 55.40 52.14 54.35 129.9M
2021-06-17 51.86 52.63 51.23 52.36 98.0M
2021-06-16 53.45 54.08 50.56 51.34 153.5M
2021-06-15 55.87 56.63 53.62 54.09 152.1M
2021-06-11 53.71 57.14 53.16 55.87 239.7M
2021-06-10 50.30 53.87 50.03 52.88 256.5M
2021-06-09 48.73 49.77 47.96 49.55 79.7M
2021-06-08 47.69 48.93 47.25 48.68 83.4M
2021-06-07 48.81 48.83 47.24 47.86 102.1M
2021-06-04 48.78 49.52 47.86 48.79 113.0M
2021-06-03 51.02 51.43 49.26 49.34 132.2M
2021-06-02 53.06 53.83 51.29 51.68 109.4M
2021-06-01 52.17 52.35 50.46 51.58 98.6M
2021-05-31 50.00 52.30 49.26 52.09 155.1M
2021-05-28 48.53 50.76 48.06 49.62 129.0M
2021-05-27 48.73 49.43 48.35 48.53 89.6M
2021-05-26 50.00 50.48 48.88 48.96 92.7M
2021-05-25 48.52 50.00 47.63 50.00 152.9M
2021-05-24 49.75 49.75 48.01 49.11 106.7M
2021-05-21 51.12 52.55 49.78 50.29 106.3M
2021-05-20 51.36 51.63 50.00 50.35 77.6M
2021-05-19 50.86 51.94 50.26 51.36 82.7M
2021-05-18 50.86 51.53 50.20 50.85 68.7M
2021-05-17 48.90 50.96 48.90 50.69 102.7M
2021-05-14 48.35 49.10 47.13 48.88 72.7M
2021-05-13 48.15 48.88 47.76 48.21 59.4M
2021-05-12 48.73 49.88 48.67 49.28 50.1M
2021-05-11 48.95 49.20 47.46 49.08 85.3M
2021-05-10 49.01 50.77 47.96 49.80 83.9M
2021-05-07 51.03 52.45 48.98 49.35 105.0M
2021-05-06 50.50 52.91 50.02 51.02 141.7M
2021-04-30 48.29 51.32 48.27 50.71 158.9M
2021-04-29 48.55 48.55 46.87 48.01 88.6M
2021-04-28 46.94 48.35 46.52 48.23 106.8M
2021-04-27 46.84 47.49 45.92 46.88 86.9M
2021-04-26 47.19 48.56 46.43 46.67 114.3M
2021-04-23 46.28 47.60 46.28 46.93 90.2M
2021-04-22 47.71 47.90 45.09 46.23 114.3M
2021-04-21 47.96 48.76 46.26 47.16 170.7M
2021-04-20 45.71 48.21 45.34 47.14 164.5M
2021-04-19 43.83 46.00 43.25 45.72 147.4M
2021-04-16 44.13 44.14 42.43 43.55 105.6M
2021-04-15 41.79 44.64 41.38 44.28 161.4M
2021-04-14 41.42 42.34 41.17 41.90 101.1M
2021-04-13 41.56 42.50 41.33 41.63 81.3M
2021-04-12 42.35 43.01 41.07 41.58 113.4M
2021-04-09 42.86 43.96 42.37 42.74 127.9M
2021-04-08 44.39 45.32 43.77 44.75 101.1M
2021-04-07 47.56 47.57 45.24 45.47 129.0M
2021-04-06 46.31 48.28 46.02 47.55 150.2M
2021-04-02 45.60 46.08 44.23 45.35 110.6M
2021-04-01 45.54 47.32 44.74 45.73 128.1M
2021-03-31 44.89 46.26 44.05 44.90 159.1M
2021-03-30 40.91 44.94 40.61 44.70 204.7M
2021-03-29 41.03 41.57 40.26 40.92 113.2M
2021-03-26 39.80 41.39 39.54 41.03 171.0M
2021-03-25 38.52 39.64 38.27 39.29 92.8M
2021-03-24 40.30 40.51 38.94 39.18 94.8M
2021-03-23 40.82 41.07 39.54 40.09 113.8M
2021-03-22 40.82 41.61 40.41 40.84 108.2M
2021-03-19 40.82 41.23 39.71 40.29 148.0M
2021-03-18 42.17 42.68 41.46 42.27 133.4M
2021-03-17 41.64 42.51 40.41 42.17 119.0M
2021-03-16 41.17 42.09 40.70 41.63 143.4M
2021-03-15 45.39 45.39 41.82 41.82 216.0M
2021-03-12 46.67 46.67 44.68 46.47 160.6M
2021-03-11 43.83 46.01 43.37 45.40 157.9M
2021-03-10 44.90 45.31 43.08 43.37 199.0M
2021-03-09 44.29 45.65 41.95 42.86 252.4M
2021-03-08 51.02 51.27 45.66 45.66 230.1M
2021-03-05 47.99 51.42 47.20 50.74 145.8M
2021-03-04 53.32 53.57 49.88 50.05 221.3M
2021-03-03 55.70 55.73 53.65 55.10 115.3M
2021-03-02 56.62 57.91 54.61 56.12 130.4M
2021-03-01 54.85 56.68 54.09 55.82 137.7M
2021-02-26 51.02 54.33 50.51 53.30 149.7M
2021-02-25 54.59 54.65 52.66 53.06 118.1M
2021-02-24 56.12 56.93 51.54 53.06 197.0M
2021-02-23 54.08 57.93 53.32 56.77 128.4M
2021-02-22 58.67 60.92 55.36 55.55 174.0M
2021-02-19 61.11 61.58 58.01 59.69 152.4M
2021-02-18 63.46 64.12 61.23 62.40 152.7M
2021-02-10 61.22 62.86 59.95 62.24 158.7M
2021-02-09 57.65 60.14 57.40 59.90 159.6M
2021-02-08 58.48 58.48 54.24 57.25 163.9M
2021-02-05 57.70 60.52 57.65 58.48 196.5M
2021-02-04 54.59 57.56 54.32 56.50 142.7M
2021-02-03 56.53 58.11 54.80 55.52 154.8M
2021-02-02 55.26 56.91 53.61 55.62 140.1M
2021-02-01 54.08 55.33 52.95 54.55 147.5M
2021-01-29 57.65 57.65 52.92 54.87 269.3M
2021-01-28 60.29 61.27 57.59 57.78 180.4M
2021-01-27 57.91 62.76 57.04 62.76 193.8M
2021-01-26 59.18 59.54 57.26 58.20 140.7M
2021-01-25 61.50 63.78 58.01 59.58 226.5M
2021-01-22 58.19 62.20 58.19 61.07 174.1M
2021-01-21 56.00 59.01 54.85 58.17 187.0M
2021-01-20 52.70 55.30 51.94 55.26 145.0M
2021-01-19 53.83 54.53 51.57 52.30 120.7M
2021-01-18 51.02 53.21 50.70 52.64 139.6M
2021-01-15 50.97 52.73 50.26 52.22 154.8M
2021-01-14 54.08 54.14 51.02 51.53 237.2M
2021-01-13 56.18 58.35 54.41 55.19 172.5M
2021-01-12 53.91 56.44 53.51 56.10 167.4M
2021-01-11 56.53 56.53 53.45 54.16 193.1M
2021-01-08 59.18 59.69 54.56 56.33 248.2M
2021-01-07 55.91 58.56 54.85 57.93 193.8M
2021-01-06 53.53 55.26 52.83 54.59 169.0M
2021-01-05 50.52 54.53 49.95 53.51 194.4M
2021-01-04 47.04 51.75 47.04 51.07 221.9M