Xinyi Solar

0968
🏛️ hong-kong →
3.33
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 13.12 13.44 13.08 13.22 15.6M
2021-12-30 13.04 13.14 12.82 13.00 15.4M
2021-12-29 12.96 13.14 12.86 13.00 6.4M
2021-12-28 13.10 13.20 12.78 13.04 19.3M
2021-12-24 13.30 13.46 13.00 13.10 15.8M
2021-12-23 12.80 13.22 12.42 13.20 47.8M
2021-12-22 12.88 12.98 12.50 12.76 30.8M
2021-12-21 12.80 12.96 12.22 12.74 86.5M
2021-12-20 13.62 13.70 12.82 12.98 69.0M
2021-12-17 14.88 14.96 13.18 13.72 91.9M
2021-12-16 15.06 15.26 14.88 15.14 16.4M
2021-12-15 14.70 15.26 14.40 15.06 28.7M
2021-12-14 15.08 15.40 14.70 14.82 24.8M
2021-12-13 14.58 15.40 14.50 15.04 43.3M
2021-12-10 14.52 14.56 14.12 14.30 23.9M
2021-12-09 14.68 14.86 14.38 14.56 16.9M
2021-12-08 14.38 14.68 14.28 14.56 29.6M
2021-12-07 14.52 14.52 13.94 14.10 15.6M
2021-12-06 13.80 14.56 13.80 14.06 38.7M
2021-12-03 14.10 14.28 13.90 14.08 13.5M
2021-12-02 14.08 14.34 13.86 14.26 15.6M
2021-12-01 14.50 14.52 13.84 14.14 27.8M
2021-11-30 13.64 14.30 13.56 14.30 50.7M
2021-11-29 13.16 13.70 13.14 13.64 17.6M
2021-11-26 13.90 13.90 13.40 13.50 27.6M
2021-11-25 13.80 13.98 13.52 13.90 24.9M
2021-11-24 14.40 14.40 13.64 13.72 39.0M
2021-11-23 14.50 14.60 14.34 14.40 19.8M
2021-11-22 14.80 14.94 14.36 14.54 18.5M
2021-11-19 14.48 14.80 14.32 14.80 22.3M
2021-11-18 14.96 15.02 14.34 14.56 23.9M
2021-11-17 14.54 14.92 14.24 14.76 22.3M
2021-11-16 14.42 14.66 14.30 14.50 27.8M
2021-11-15 14.56 14.60 14.06 14.26 15.9M
2021-11-12 14.58 14.78 14.32 14.40 24.5M
2021-11-11 13.68 14.36 13.66 14.26 25.7M
2021-11-10 14.28 14.28 13.48 13.88 30.6M
2021-11-09 14.30 14.46 13.96 14.28 27.0M
2021-11-08 14.00 14.22 13.80 14.04 20.6M
2021-11-05 14.42 14.58 14.00 14.06 23.4M
2021-11-04 14.24 14.38 13.94 14.30 42.1M
2021-11-03 14.84 14.98 14.00 14.24 93.5M
2021-11-02 16.18 16.18 15.16 15.36 37.3M
2021-11-01 16.30 16.32 15.60 15.82 20.8M
2021-10-29 16.22 16.46 16.02 16.28 34.9M
2021-10-28 15.86 16.38 15.80 16.00 31.0M
2021-10-27 15.90 15.90 15.30 15.48 19.8M
2021-10-26 16.14 16.28 15.74 15.90 17.0M
2021-10-25 15.70 16.20 15.52 15.96 22.2M
2021-10-22 16.20 16.26 15.68 15.90 22.0M
2021-10-21 16.68 16.86 15.80 16.02 24.6M
2021-10-20 16.70 16.98 16.50 16.66 21.4M
2021-10-19 16.16 16.44 15.92 16.42 19.1M
2021-10-18 15.96 16.28 15.70 16.10 35.1M
2021-10-15 15.52 16.06 15.40 15.90 68.4M
2021-10-12 15.08 15.46 14.74 14.94 34.2M
2021-10-11 15.04 15.66 14.84 15.08 37.3M
2021-10-08 15.20 15.20 14.12 14.54 40.5M
2021-10-07 14.76 15.14 14.60 14.98 23.2M
2021-10-06 14.70 14.82 14.22 14.50 32.8M
2021-10-05 14.80 15.16 14.58 14.90 32.2M
2021-10-04 15.76 15.88 15.14 15.30 30.5M
2021-09-30 16.00 16.24 15.66 15.96 27.7M
2021-09-29 16.32 16.70 15.86 16.04 28.4M
2021-09-28 16.08 16.56 15.40 16.04 36.0M
2021-09-27 16.44 16.76 15.80 15.90 36.0M
2021-09-24 17.04 17.50 16.50 16.58 30.0M
2021-09-23 17.20 17.36 16.66 17.00 29.6M
2021-09-21 16.30 17.10 16.30 16.86 23.1M
2021-09-20 17.00 17.28 16.44 16.54 23.7M
2021-09-17 16.84 17.42 16.76 17.08 24.6M
2021-09-16 17.56 17.96 16.68 16.86 29.9M
2021-09-15 17.54 18.00 17.52 17.70 15.7M
2021-09-14 17.76 17.94 17.04 17.48 17.7M
2021-09-13 18.00 18.14 17.22 17.58 20.7M
2021-09-10 17.68 18.04 17.52 18.00 19.5M
2021-09-09 17.32 17.88 17.10 17.62 23.4M
2021-09-08 17.70 17.82 17.30 17.50 26.8M
2021-09-07 18.12 18.18 17.74 17.82 13.1M
2021-09-06 18.22 18.36 17.54 18.06 27.6M
2021-09-03 18.40 18.56 17.92 18.22 27.7M
2021-09-02 18.02 18.68 17.78 18.50 38.8M
2021-09-01 19.36 19.36 17.60 17.86 54.1M
2021-08-31 18.94 19.20 18.52 18.80 64.5M
2021-08-30 17.46 19.00 17.32 18.88 93.6M
2021-08-27 17.12 17.62 16.68 17.26 31.5M
2021-08-26 17.24 17.68 16.92 17.12 58.7M
2021-08-25 16.30 17.30 16.00 17.24 60.3M
2021-08-24 15.88 16.46 15.82 16.20 40.6M
2021-08-23 15.68 16.20 15.32 15.90 35.2M
2021-08-20 15.20 15.48 14.50 15.34 53.2M
2021-08-19 15.68 15.84 14.96 15.36 49.7M
2021-08-18 15.54 16.32 15.50 15.74 60.3M
2021-08-17 15.00 15.50 14.56 14.78 34.3M
2021-08-16 16.02 16.10 14.90 15.20 53.2M
2021-08-13 15.88 16.44 15.80 15.98 26.0M
2021-08-12 15.86 16.46 15.70 16.08 33.4M
2021-08-11 16.72 16.80 16.08 16.16 49.6M
2021-08-10 17.60 17.66 16.50 16.78 46.8M
2021-08-09 17.24 17.34 16.36 17.34 30.9M
2021-08-06 17.82 18.04 17.00 17.38 37.8M
2021-08-05 18.00 18.50 17.30 17.94 81.4M
2021-08-04 17.94 18.20 17.44 18.10 62.5M
2021-08-03 17.00 18.10 16.72 17.64 145.7M
2021-08-02 15.72 16.50 15.72 16.28 63.1M
2021-07-30 15.00 15.66 14.72 15.60 59.4M
2021-07-29 14.86 15.22 14.40 15.10 49.5M
2021-07-28 14.48 14.68 13.24 14.20 85.2M
2021-07-27 15.00 16.10 13.74 14.48 96.1M
2021-07-26 15.56 16.08 15.22 15.24 45.6M
2021-07-23 16.02 16.38 15.64 15.72 32.1M
2021-07-22 15.32 16.10 15.16 15.98 56.1M
2021-07-21 15.34 15.66 14.92 15.12 49.5M
2021-07-20 15.54 15.58 15.12 15.38 28.6M
2021-07-19 15.28 16.16 15.22 15.60 30.8M
2021-07-16 15.14 15.66 15.14 15.32 43.0M
2021-07-15 15.52 15.94 15.14 15.64 31.4M
2021-07-14 16.18 16.30 15.30 15.56 42.0M
2021-07-13 16.00 16.64 15.90 16.32 35.7M
2021-07-12 15.90 15.96 15.00 15.92 37.3M
2021-07-09 15.48 15.82 15.08 15.58 31.9M
2021-07-08 16.20 16.28 15.52 15.60 52.1M
2021-07-07 15.38 16.38 14.66 16.38 75.3M
2021-07-06 15.60 15.64 14.80 15.52 30.8M
2021-07-05 15.40 16.08 15.26 15.64 42.5M
2021-07-02 15.82 16.20 15.08 15.40 91.6M
2021-06-30 17.16 17.36 16.42 16.76 54.6M
2021-06-29 16.60 17.44 16.46 17.30 69.8M
2021-06-28 16.64 16.78 15.90 16.36 22.6M
2021-06-25 16.50 16.64 15.90 16.42 53.4M
2021-06-24 15.74 16.38 15.56 16.04 55.6M
2021-06-23 15.70 15.80 14.98 15.52 57.7M
2021-06-22 15.70 16.40 15.62 15.70 88.5M
2021-06-21 14.84 15.68 14.34 15.62 79.5M
2021-06-18 13.86 15.10 13.66 14.94 84.9M
2021-06-17 13.60 14.04 13.40 13.74 48.3M
2021-06-16 14.88 14.88 13.54 13.88 67.4M
2021-06-15 14.80 15.00 14.40 14.88 72.1M
2021-06-11 14.12 15.30 14.10 15.06 102.4M
2021-06-10 13.48 14.48 13.30 14.10 98.7M
2021-06-09 13.02 13.52 12.84 13.48 32.1M
2021-06-08 13.10 13.10 12.72 13.02 22.4M
2021-06-07 13.48 13.48 12.58 13.10 79.0M
2021-06-04 13.10 13.38 12.92 13.10 95.7M
2021-06-03 13.52 13.66 13.24 13.30 25.1M
2021-06-02 13.88 14.06 13.36 13.42 44.3M
2021-06-01 13.80 14.30 13.50 14.16 43.6M
2021-05-31 13.80 13.94 13.24 13.92 40.0M
2021-05-28 13.62 14.00 13.32 13.78 53.8M
2021-05-27 13.24 13.54 13.06 13.52 89.4M
2021-05-26 13.50 13.60 13.12 13.24 36.3M
2021-05-25 13.12 13.42 12.68 13.34 51.7M
2021-05-24 13.80 13.90 13.04 13.12 106.0M
2021-05-21 13.46 13.48 12.96 13.18 75.8M
2021-05-20 12.50 12.84 12.30 12.82 70.3M
2021-05-18 11.74 12.50 11.70 12.26 74.1M
2021-05-17 11.42 11.84 11.26 11.74 60.9M
2021-05-14 10.76 11.30 10.74 11.10 37.7M
2021-05-13 10.66 10.98 10.50 10.70 33.9M
2021-05-12 10.58 11.08 10.56 10.92 44.5M
2021-05-11 10.48 10.58 9.90 10.52 74.0M
2021-05-10 10.60 10.72 10.30 10.68 101.3M
2021-05-07 10.96 10.96 10.14 10.30 133.7M
2021-05-06 11.80 11.94 10.90 11.08 121.4M
2021-05-05 11.92 12.00 11.62 11.76 75.2M
2021-05-04 12.92 12.92 12.30 12.34 55.0M
2021-05-03 12.86 13.00 12.70 12.92 14.1M
2021-04-30 13.60 13.60 12.88 13.00 51.5M
2021-04-29 13.70 13.70 13.26 13.46 30.6M
2021-04-28 13.70 13.70 13.20 13.48 41.3M
2021-04-27 13.66 13.66 12.94 13.16 47.6M
2021-04-26 14.12 14.28 13.46 13.54 63.9M
2021-04-23 13.48 14.60 13.34 14.12 92.9M
2021-04-22 13.72 13.78 13.10 13.22 36.8M
2021-04-21 13.88 14.36 13.40 13.50 49.8M
2021-04-20 13.80 14.20 13.50 13.92 46.3M
2021-04-19 13.16 14.16 13.00 13.88 98.5M
2021-04-16 13.04 13.54 12.82 13.22 147.6M
2021-04-15 12.90 12.90 12.50 12.76 37.3M
2021-04-14 12.74 13.14 12.70 12.90 33.3M
2021-04-13 12.90 12.98 12.52 12.64 49.2M
2021-04-12 13.52 13.80 12.84 13.00 45.5M
2021-04-09 13.40 13.70 13.34 13.52 33.0M
2021-04-08 13.64 13.66 13.14 13.40 41.3M
2021-04-07 14.80 14.80 13.58 13.70 68.8M
2021-04-01 13.10 14.34 12.94 14.34 93.7M
2021-03-31 13.74 13.74 12.56 12.78 86.4M
2021-03-30 12.86 13.48 12.34 13.40 124.4M
2021-03-29 13.06 13.08 12.24 12.66 63.5M
2021-03-26 12.70 13.22 12.62 13.06 53.8M
2021-03-25 12.60 13.08 12.46 12.70 104.8M
2021-03-24 13.98 13.98 12.82 13.10 60.6M
2021-03-23 14.76 14.76 13.72 13.98 94.7M
2021-03-22 13.82 14.30 13.62 14.12 82.5M
2021-03-19 14.06 14.14 13.26 13.56 72.4M
2021-03-18 14.40 14.44 13.86 14.24 34.0M
2021-03-17 14.44 14.58 13.82 14.36 43.6M
2021-03-16 14.48 14.80 14.16 14.44 41.6M
2021-03-15 15.26 15.30 14.10 14.64 77.3M
2021-03-12 15.54 15.70 14.46 15.00 98.3M
2021-03-11 14.00 14.90 13.82 14.52 116.8M
2021-03-10 14.50 14.50 13.18 13.50 76.2M
2021-03-09 12.98 13.80 11.82 12.94 125.9M
2021-03-08 13.50 13.54 12.26 12.60 125.8M
2021-03-05 12.68 13.66 12.36 12.86 200.4M
2021-03-04 15.14 15.14 13.06 13.14 199.2M
2021-03-03 15.78 15.80 15.12 15.40 65.8M
2021-03-02 17.68 17.78 15.40 15.78 107.4M
2021-03-01 16.64 17.20 16.52 17.06 39.5M
2021-02-26 16.54 16.78 15.74 16.30 86.5M
2021-02-25 17.50 17.62 16.68 17.28 51.6M
2021-02-24 18.60 18.60 16.50 16.80 100.9M
2021-02-23 18.50 18.86 18.10 18.20 47.0M
2021-02-22 20.30 20.30 18.88 18.92 32.4M
2021-02-19 19.44 19.82 18.60 19.82 42.7M
2021-02-18 22.00 22.00 19.68 19.80 48.4M
2021-02-17 21.10 21.65 20.35 21.60 43.6M
2021-02-16 19.92 20.95 19.88 20.90 55.4M
2021-02-11 19.60 19.86 19.36 19.66 18.7M
2021-02-10 19.94 20.20 19.50 19.60 43.1M
2021-02-09 19.92 19.94 19.26 19.80 31.9M
2021-02-08 18.74 19.60 18.52 19.58 49.1M
2021-02-05 18.80 18.90 18.36 18.58 28.1M
2021-02-04 18.48 19.12 18.10 18.86 42.4M
2021-02-03 19.50 19.50 18.38 18.60 57.2M
2021-02-02 18.38 18.50 17.64 18.36 49.1M
2021-02-01 17.34 17.68 16.96 17.50 45.7M
2021-01-29 17.82 17.84 16.54 17.00 77.0M
2021-01-28 17.74 18.28 17.34 17.48 71.9M
2021-01-27 18.80 18.96 17.30 17.82 67.8M
2021-01-26 19.40 19.50 18.52 18.88 66.5M
2021-01-25 19.20 19.60 18.70 19.06 66.7M
2021-01-22 19.98 20.05 19.00 19.06 83.8M
2021-01-21 20.50 20.50 19.04 19.42 60.8M
2021-01-20 19.84 20.30 19.46 19.84 57.7M
2021-01-19 19.84 20.10 18.84 19.28 35.9M
2021-01-18 18.58 19.60 18.18 19.32 41.7M
2021-01-15 18.70 19.00 18.22 18.76 69.2M
2021-01-14 20.65 20.65 19.08 19.36 64.4M
2021-01-13 20.20 20.95 19.98 20.65 56.7M
2021-01-12 19.58 20.35 19.34 20.05 50.0M
2021-01-11 22.20 22.30 19.42 19.80 95.0M
2021-01-08 24.80 24.80 21.60 22.10 97.5M
2021-01-07 20.80 21.60 20.05 21.60 63.3M
2021-01-06 20.20 20.45 19.62 20.10 38.5M
2021-01-05 20.65 20.65 19.90 20.15 39.2M
2021-01-04 20.05 20.65 19.72 20.65 46.5M