Xin Hee

003016
🏛️ china →
7.77
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
2021-12-31 10.49 10.49 10.37 10.42 3.2M
2021-12-30 10.34 10.58 10.31 10.47 3.5M
2021-12-29 10.33 10.42 10.21 10.34 2.6M
2021-12-28 10.50 10.53 10.34 10.39 4.1M
2021-12-27 10.39 10.60 10.32 10.53 2.7M
2021-12-24 10.62 10.67 10.38 10.38 2.8M
2021-12-23 10.85 10.85 10.58 10.60 3.8M
2021-12-22 10.71 11.10 10.70 10.85 5.2M
2021-12-21 10.51 10.69 10.46 10.66 3.7M
2021-12-20 10.45 10.53 10.40 10.50 1.8M
2021-12-17 10.55 10.59 10.46 10.47 2.1M
2021-12-16 10.48 10.60 10.48 10.57 2.6M
2021-12-15 10.57 10.65 10.47 10.50 2.5M
2021-12-14 10.61 10.64 10.48 10.57 3.0M
2021-12-13 10.57 10.79 10.50 10.64 4.0M
2021-12-10 10.43 10.68 10.40 10.58 4.1M
2021-12-09 10.35 10.52 10.22 10.42 3.8M
2021-12-08 10.24 10.35 10.21 10.34 2.5M
2021-12-07 10.30 10.30 10.14 10.24 2.7M
2021-12-06 10.66 10.70 10.15 10.20 9.4M
2021-12-03 10.73 10.85 10.65 10.70 2.7M
2021-12-02 10.95 10.95 10.72 10.73 3.7M
2021-12-01 10.77 11.04 10.66 10.99 6.4M
2021-11-30 10.75 11.07 10.70 10.76 4.1M
2021-11-29 10.76 10.90 10.65 10.72 3.9M
2021-11-26 11.06 11.08 10.84 10.92 4.5M
2021-11-25 11.35 11.55 11.02 11.08 8.7M
2021-11-24 10.86 11.44 10.78 11.40 10.9M
2021-11-23 10.80 11.04 10.75 10.83 5.5M
2021-11-22 11.01 11.05 10.78 10.85 6.1M
2021-11-19 11.08 11.09 10.83 11.01 5.5M
2021-11-18 11.19 11.48 11.00 11.12 8.6M
2021-11-17 11.65 11.65 11.15 11.28 9.9M
2021-11-16 11.02 11.77 11.00 11.65 13.2M
2021-11-15 10.58 11.28 10.55 11.03 9.6M
2021-11-12 10.40 10.63 10.32 10.54 5.2M
2021-11-11 10.33 10.47 10.18 10.42 4.9M
2021-11-10 10.30 10.39 10.08 10.38 3.4M
2021-11-09 10.21 10.46 10.18 10.33 3.4M
2021-11-08 10.04 10.30 9.91 10.25 4.6M
2021-11-05 10.15 10.23 9.93 10.02 4.1M
2021-11-04 10.17 10.22 10.03 10.19 2.4M
2021-11-03 10.08 10.30 10.03 10.16 2.6M
2021-11-02 10.37 10.53 9.93 10.12 5.8M
2021-11-01 10.00 10.42 9.94 10.37 5.4M
2021-10-29 10.13 10.13 9.86 9.99 3.6M
2021-10-28 9.87 10.20 9.80 9.89 6.5M
2021-10-27 10.46 10.48 10.00 10.12 4.0M
2021-10-26 10.71 10.81 10.36 10.42 3.7M
2021-10-25 10.30 10.75 10.15 10.69 4.8M
2021-10-22 11.12 11.22 10.35 10.40 6.5M
2021-10-21 11.06 11.10 10.97 10.97 2.4M
2021-10-20 11.34 11.34 10.97 11.06 3.0M
2021-10-19 11.38 11.48 11.26 11.32 3.2M
2021-10-18 11.28 11.57 11.22 11.39 1.8M
2021-10-15 11.52 11.84 11.37 11.46 3.5M
2021-10-14 11.52 11.96 11.28 11.84 4.2M
2021-10-13 11.35 11.59 11.23 11.51 3.2M
2021-10-12 11.64 11.80 11.11 11.34 4.1M
2021-10-11 12.00 12.26 11.63 11.66 3.9M
2021-10-08 11.77 12.07 11.75 11.97 2.9M
2021-09-30 11.76 11.84 11.57 11.77 2.2M
2021-09-29 11.74 11.81 11.48 11.67 2.8M
2021-09-28 11.89 11.89 11.53 11.79 2.4M
2021-09-27 12.20 12.20 11.68 11.79 3.6M
2021-09-24 12.39 12.48 12.18 12.24 2.1M
2021-09-23 12.36 12.60 12.32 12.44 2.6M
2021-09-22 12.50 12.50 12.24 12.27 3.3M
2021-09-17 12.45 12.80 12.28 12.61 3.0M
2021-09-16 12.86 13.09 12.40 12.48 3.4M
2021-09-15 13.03 13.09 12.71 12.86 3.6M
2021-09-14 13.41 13.41 12.89 13.02 3.8M
2021-09-13 13.60 13.69 12.76 13.37 6.6M
2021-09-10 13.99 13.99 13.53 13.62 3.6M
2021-09-09 13.85 14.16 13.85 13.91 2.3M
2021-09-08 14.00 14.12 13.82 14.05 2.9M
2021-09-07 14.04 14.20 13.91 14.03 2.0M
2021-09-06 13.80 14.26 13.71 14.10 2.9M
2021-09-03 14.08 14.20 13.76 13.79 3.8M
2021-09-02 13.84 14.29 13.83 14.12 3.3M
2021-09-01 13.80 14.85 13.80 14.04 8.0M
2021-08-31 14.02 14.15 13.71 13.78 3.5M
2021-08-30 14.13 14.22 13.60 14.09 5.3M
2021-08-27 14.35 14.56 14.00 14.10 3.7M
2021-08-26 14.83 14.89 14.43 14.46 2.9M
2021-08-25 14.96 15.17 14.70 14.86 3.2M
2021-08-24 14.99 15.48 14.52 14.99 5.9M
2021-08-23 13.99 15.27 13.85 15.02 8.1M
2021-08-20 14.36 14.39 13.50 13.98 4.6M
2021-08-19 14.20 14.54 13.78 14.25 4.7M
2021-08-18 14.16 14.38 13.78 14.15 5.1M
2021-08-17 14.96 15.23 14.28 14.33 5.6M
2021-08-16 14.55 15.15 14.30 14.96 6.7M
2021-08-13 15.25 15.34 14.54 14.59 5.9M
2021-08-12 15.42 15.59 14.91 14.94 6.6M
2021-08-11 16.00 16.14 15.35 15.40 6.6M
2021-08-10 15.45 16.02 15.40 15.79 7.5M
2021-08-09 15.75 16.03 14.85 15.58 10.6M
2021-08-06 15.11 16.25 14.29 16.00 16.4M
2021-08-05 15.55 16.09 14.81 15.03 28.1M
2021-08-04 14.60 14.74 14.06 14.74 4.9M
2021-08-03 12.59 13.78 12.57 13.40 16.0M
2021-08-02 12.70 12.75 12.36 12.65 6.9M
2021-07-30 12.70 13.41 12.60 12.81 5.7M
2021-07-29 12.79 13.26 12.68 12.82 8.3M
2021-07-28 12.75 13.14 12.17 12.59 10.8M
2021-07-27 13.28 13.50 12.90 12.99 6.7M
2021-07-26 14.31 14.36 13.19 13.28 7.9M
2021-07-23 14.77 14.89 13.80 13.94 6.5M
2021-07-22 14.99 15.08 14.70 14.76 4.4M
2021-07-21 15.03 15.40 14.81 15.01 6.1M
2021-07-20 15.68 15.70 14.87 15.00 6.8M
2021-07-19 16.20 16.26 15.43 15.67 6.5M
2021-07-16 16.26 16.66 15.89 16.03 8.3M
2021-07-15 17.05 17.40 16.27 16.33 10.8M
2021-07-14 17.69 18.20 17.30 17.30 6.4M
2021-07-13 18.12 18.40 16.50 17.77 10.9M
2021-07-12 17.33 18.40 17.33 17.96 9.5M
2021-07-09 17.67 17.83 16.90 17.08 7.5M
2021-07-08 17.38 18.40 17.00 17.36 7.6M
2021-07-07 17.88 18.08 16.95 17.23 9.5M
2021-07-06 18.06 18.69 17.00 17.50 16.1M
2021-07-05 16.95 18.11 16.68 18.11 16.7M
2021-07-02 15.82 16.49 15.82 16.46 9.9M
2021-07-01 15.22 16.72 15.15 16.00 16.9M
2021-06-30 15.42 16.28 14.72 16.01 23.3M
2021-06-29 15.42 16.54 15.21 16.12 27.4M
2021-06-28 14.74 15.51 14.74 15.04 11.3M
2021-06-25 14.50 15.06 13.95 14.75 13.7M
2021-06-24 13.10 14.54 12.89 14.54 14.6M
2021-06-23 12.80 13.47 12.42 13.22 10.2M
2021-06-22 12.46 12.84 12.31 12.73 9.7M
2021-06-21 12.35 12.72 12.15 12.38 6.8M
2021-06-18 12.65 12.71 12.32 12.58 7.3M
2021-06-17 12.42 12.66 12.23 12.52 9.7M
2021-06-16 12.95 12.96 12.41 12.50 10.8M
2021-06-15 13.57 13.70 12.48 12.95 20.6M
2021-06-11 15.04 15.70 13.58 13.58 26.8M
2021-06-10 14.00 15.09 13.82 15.09 36.9M
2021-06-09 12.58 13.72 12.58 13.72 18.2M
2021-06-08 12.50 12.65 12.35 12.47 7.8M
2021-06-07 12.33 12.55 12.10 12.43 10.4M
2021-06-04 12.11 12.34 11.76 12.10 9.0M
2021-06-03 12.02 12.62 12.00 12.20 9.9M
2021-06-02 12.28 12.83 11.89 12.19 13.2M
2021-06-01 12.44 12.51 12.10 12.18 6.3M
2021-05-31 12.39 12.59 12.15 12.38 10.8M
2021-05-28 11.45 12.63 11.42 12.42 19.0M
2021-05-27 11.49 11.70 11.34 11.63 10.5M
2021-05-26 11.45 11.66 11.28 11.63 14.6M
2021-05-25 12.01 12.19 11.46 11.60 19.3M
2021-05-24 12.11 12.42 11.22 11.90 29.4M
2021-05-21 10.89 11.96 10.85 11.96 27.0M
2021-05-20 10.35 11.00 10.27 10.87 22.9M
2021-05-19 9.98 10.38 9.82 10.30 11.8M
2021-05-18 10.09 10.12 9.87 9.92 4.4M
2021-05-17 10.11 10.11 9.61 10.03 8.3M
2021-05-14 10.05 10.14 9.92 10.12 7.2M
2021-05-13 9.95 10.23 9.82 10.02 7.8M
2021-05-12 9.76 10.11 9.70 10.01 6.9M
2021-05-11 9.69 9.88 9.55 9.79 4.8M
2021-05-10 9.80 9.83 9.66 9.75 4.8M
2021-05-07 9.83 9.98 9.63 9.79 7.3M
2021-05-06 9.50 9.95 9.45 9.83 12.2M
2021-04-30 10.06 10.17 9.40 9.44 14.5M
2021-04-29 10.17 10.34 10.08 10.08 8.5M
2021-04-28 10.32 10.49 10.06 10.17 11.7M
2021-04-27 10.35 10.62 10.15 10.48 15.8M
2021-04-26 10.05 10.52 10.01 10.28 12.2M
2021-04-23 10.04 10.15 9.92 10.04 9.5M
2021-04-22 10.18 10.24 10.04 10.07 6.6M
2021-04-21 10.09 10.23 10.04 10.16 7.9M
2021-04-20 10.45 10.55 10.15 10.17 13.4M
2021-04-19 10.42 10.56 10.28 10.45 10.7M
2021-04-16 10.35 10.55 10.25 10.43 11.1M
2021-04-15 10.74 10.97 10.34 10.42 16.5M
2021-04-14 11.00 11.11 10.72 10.79 19.4M
2021-04-13 12.35 12.52 11.38 11.38 27.5M
2021-04-12 12.20 12.75 11.70 12.64 31.5M
2021-04-09 12.36 13.10 12.00 12.42 40.4M
2021-04-08 12.05 13.56 11.50 12.35 59.4M
2021-04-07 11.40 12.33 11.26 12.33 39.4M
2021-04-06 11.40 11.48 11.09 11.21 24.4M
2021-04-02 11.28 11.93 11.08 11.70 34.3M
2021-04-01 13.00 13.00 11.40 11.48 55.5M
2021-03-31 10.51 12.11 10.51 12.11 30.1M
2021-03-30 10.97 12.31 10.95 11.01 52.0M
2021-03-29 10.88 11.66 10.33 11.19 50.9M
2021-03-26 10.83 11.10 9.95 10.60 39.3M
2021-03-25 11.30 11.30 10.59 10.64 49.2M
2021-03-24 10.28 10.60 9.88 10.27 28.5M
2021-03-23 11.30 11.44 10.56 10.56 40.8M
2021-03-22 11.68 11.73 11.03 11.73 45.8M
2021-03-19 10.66 10.66 10.66 10.66 11.4M
2021-03-18 9.69 9.69 9.69 9.69 3.5M
2021-03-17 8.80 8.85 8.75 8.81 2.3M
2021-03-16 8.65 8.77 8.64 8.76 1.9M
2021-03-15 8.60 8.79 8.57 8.68 2.7M
2021-03-12 8.68 8.68 8.56 8.60 1.8M
2021-03-11 8.58 8.66 8.55 8.63 2.0M
2021-03-10 8.68 8.69 8.55 8.56 1.8M
2021-03-09 8.81 8.83 8.53 8.65 3.4M
2021-03-08 8.90 8.95 8.80 8.83 2.4M
2021-03-05 8.80 8.91 8.77 8.88 1.9M
2021-03-04 8.89 8.92 8.82 8.82 2.4M
2021-03-03 8.84 8.91 8.80 8.87 1.9M
2021-03-02 8.98 8.98 8.82 8.84 1.9M
2021-03-01 8.85 8.96 8.84 8.96 1.8M
2021-02-26 8.89 8.90 8.75 8.83 1.6M
2021-02-25 8.95 9.04 8.88 8.91 2.3M
2021-02-24 8.94 9.04 8.86 8.93 2.6M
2021-02-23 9.03 9.12 8.93 8.98 2.8M
2021-02-22 9.07 9.25 9.01 9.06 4.2M
2021-02-19 8.84 9.07 8.77 9.06 3.1M
2021-02-18 8.70 8.85 8.63 8.85 3.6M
2021-02-10 8.66 8.66 8.55 8.59 2.4M
2021-02-09 8.66 8.67 8.50 8.62 2.8M
2021-02-08 8.66 8.85 8.58 8.61 2.5M
2021-02-05 8.92 8.97 8.62 8.65 4.9M
2021-02-04 9.69 9.69 8.81 8.91 10.6M
2021-02-03 9.70 9.83 9.45 9.47 5.3M
2021-02-02 9.54 9.75 9.46 9.64 8.7M
2021-02-01 9.20 9.64 9.13 9.59 6.3M
2021-01-29 9.41 9.49 9.12 9.17 3.7M
2021-01-28 9.35 9.81 9.28 9.55 7.0M
2021-01-27 9.22 9.42 9.22 9.34 2.7M
2021-01-26 9.31 9.46 9.06 9.42 3.9M
2021-01-25 9.72 9.81 9.35 9.40 8.7M
2021-01-22 9.55 9.76 9.55 9.76 8.7M
2021-01-21 9.50 9.76 9.41 9.56 5.0M
2021-01-20 9.28 9.80 9.23 9.55 7.0M
2021-01-19 9.19 9.30 9.11 9.28 3.7M
2021-01-18 9.17 9.29 9.16 9.19 2.8M
2021-01-15 8.95 9.31 8.95 9.22 4.0M
2021-01-14 8.88 9.04 8.86 9.01 2.3M
2021-01-13 9.05 9.07 8.86 8.95 2.4M
2021-01-12 8.90 9.01 8.81 8.91 2.2M
2021-01-11 9.18 9.19 8.90 8.90 3.3M
2021-01-08 9.14 9.21 9.00 9.18 2.4M
2021-01-07 9.35 9.41 9.08 9.12 4.0M
2021-01-06 9.63 9.66 9.39 9.41 2.8M
2021-01-05 9.66 9.69 9.52 9.61 3.7M
2021-01-04 9.57 9.83 9.49 9.70 5.4M