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
2022-12-30 8.79 8.80 8.59 8.64 10.8M
2022-12-29 8.65 8.90 8.62 8.68 14.9M
2022-12-28 8.23 8.90 8.23 8.85 30.8M
2022-12-23 8.21 8.37 8.12 8.17 6.4M
2022-12-22 8.34 8.40 8.24 8.35 11.6M
2022-12-21 8.27 8.44 8.11 8.15 9.4M
2022-12-20 8.45 8.45 8.21 8.28 15.1M
2022-12-19 8.59 8.65 8.36 8.55 14.0M
2022-12-16 8.77 8.78 8.18 8.44 42.1M
2022-12-15 8.59 8.78 8.47 8.70 22.3M
2022-12-14 8.74 8.96 8.52 8.59 28.6M
2022-12-13 8.61 8.68 8.43 8.51 17.4M
2022-12-12 8.39 8.67 8.39 8.62 15.4M
2022-12-09 8.39 8.64 8.39 8.51 20.3M
2022-12-08 8.45 8.54 8.36 8.49 17.0M
2022-12-07 9.02 9.17 8.36 8.40 41.4M
2022-12-06 8.55 9.13 8.53 9.07 39.5M
2022-12-05 9.07 9.07 8.60 8.65 38.8M
2022-12-02 9.08 9.20 8.89 8.89 43.8M
2022-12-01 9.31 9.43 8.93 9.09 29.0M
2022-11-30 8.80 9.13 8.72 9.01 46.3M
2022-11-29 8.89 8.94 8.73 8.89 29.2M
2022-11-28 8.78 8.80 8.50 8.73 25.7M
2022-11-25 9.42 9.42 8.91 8.92 20.3M
2022-11-24 9.20 9.49 9.14 9.44 19.9M
2022-11-23 9.30 9.30 9.04 9.06 19.2M
2022-11-22 9.53 9.67 9.16 9.27 12.4M
2022-11-21 9.09 9.57 9.07 9.52 13.0M
2022-11-18 9.43 9.63 9.29 9.39 16.8M
2022-11-17 9.73 9.75 9.34 9.43 23.1M
2022-11-16 9.98 10.00 9.70 9.90 17.8M
2022-11-15 9.80 9.96 9.59 9.94 19.0M
2022-11-14 9.98 9.98 9.41 9.67 24.5M
2022-11-11 9.67 9.75 9.22 9.44 32.5M
2022-11-10 9.30 9.30 9.00 9.13 23.8M
2022-11-09 9.48 9.56 9.23 9.31 18.8M
2022-11-08 9.35 9.40 9.16 9.39 34.4M
2022-11-07 8.86 9.45 8.81 9.09 28.4M
2022-11-04 8.38 9.14 8.38 8.81 32.5M
2022-11-03 8.17 8.68 8.14 8.37 29.1M
2022-11-02 8.12 8.38 8.00 8.30 22.4M
2022-11-01 7.93 8.33 7.93 8.12 35.3M
2022-10-31 7.99 8.25 7.76 7.79 25.8M
2022-10-28 8.22 8.37 7.90 8.06 20.6M
2022-10-27 8.68 8.70 8.16 8.23 27.5M
2022-10-26 7.91 8.22 7.80 8.20 23.7M
2022-10-25 7.73 7.99 7.25 7.91 33.7M
2022-10-24 7.70 8.08 7.50 7.58 29.7M
2022-10-21 7.92 7.97 7.64 7.93 77.8M
2022-10-20 7.68 7.99 7.43 7.88 40.0M
2022-10-19 8.06 8.26 7.73 7.77 23.4M
2022-10-18 7.67 8.23 7.66 8.21 34.5M
2022-10-17 7.90 7.90 7.16 7.59 53.5M
2022-10-14 7.74 8.26 7.71 8.00 20.8M
2022-10-13 7.75 7.82 7.56 7.61 23.2M
2022-10-12 7.82 7.89 7.51 7.75 29.3M
2022-10-11 8.02 8.15 7.75 7.82 28.4M
2022-10-10 8.28 8.39 7.97 8.01 18.2M
2022-10-07 8.41 8.56 8.34 8.40 13.4M
2022-10-06 8.73 8.78 8.34 8.48 11.7M
2022-10-05 8.91 9.00 8.55 8.70 20.8M
2022-10-03 8.20 8.80 8.20 8.61 19.0M
2022-09-30 8.00 8.38 8.00 8.31 18.9M
2022-09-29 8.35 8.60 8.28 8.36 23.2M
2022-09-28 8.87 8.92 8.33 8.41 25.3M
2022-09-27 8.83 9.14 8.83 9.02 16.4M
2022-09-26 8.93 9.08 8.86 8.95 17.9M
2022-09-23 8.99 9.20 8.90 9.02 17.0M
2022-09-22 9.00 9.05 8.77 8.99 30.1M
2022-09-21 9.92 9.92 9.11 9.13 32.7M
2022-09-20 9.89 10.12 9.82 9.92 21.2M
2022-09-19 9.79 9.82 9.55 9.64 31.8M
2022-09-16 9.60 9.87 9.60 9.70 28.5M
2022-09-15 10.18 10.26 9.83 9.83 21.6M
2022-09-14 10.06 10.38 10.06 10.18 18.2M
2022-09-13 10.48 10.54 10.36 10.44 16.9M
2022-09-09 10.36 10.46 10.12 10.26 21.3M
2022-09-08 10.40 10.56 10.22 10.30 17.8M
2022-09-07 10.08 10.38 10.06 10.32 26.8M
2022-09-06 10.00 10.44 9.94 10.32 22.4M
2022-09-05 9.82 10.10 9.53 9.98 29.0M
2022-09-02 10.30 10.32 9.84 9.98 31.8M
2022-09-01 10.74 10.90 10.30 10.32 35.4M
2022-08-31 10.92 11.00 10.70 10.84 32.0M
2022-08-30 11.20 11.22 10.96 11.00 20.3M
2022-08-29 11.22 11.50 11.16 11.20 21.9M
2022-08-26 11.24 11.62 11.02 11.60 47.2M
2022-08-25 10.84 11.18 10.66 11.00 22.3M
2022-08-24 11.32 11.32 10.74 10.80 37.2M
2022-08-23 11.46 11.66 11.28 11.36 20.2M
2022-08-22 11.74 11.74 11.54 11.54 24.3M
2022-08-19 11.82 11.86 11.66 11.74 18.6M
2022-08-18 12.08 12.12 11.72 11.82 29.2M
2022-08-17 12.10 12.22 11.92 11.96 10.0M
2022-08-16 11.98 12.18 11.90 11.98 19.2M
2022-08-15 11.94 12.04 11.80 11.98 19.9M
2022-08-12 12.30 12.40 11.90 11.94 36.3M
2022-08-11 12.50 12.50 12.16 12.30 35.7M
2022-08-10 12.66 12.72 12.10 12.14 31.7M
2022-08-09 12.50 13.04 12.50 12.66 26.6M
2022-08-08 12.40 12.70 12.34 12.64 17.5M
2022-08-05 12.00 12.50 11.90 12.40 40.7M
2022-08-04 12.20 12.46 12.02 12.04 32.9M
2022-08-03 12.68 12.84 12.10 12.20 25.2M
2022-08-02 13.22 13.24 12.48 12.66 20.9M
2022-08-01 13.04 13.46 13.02 13.22 29.1M
2022-07-29 12.74 13.72 12.72 13.34 51.7M
2022-07-28 12.90 12.96 12.44 12.68 22.7M
2022-07-27 13.02 13.18 12.76 12.92 18.1M
2022-07-26 12.74 13.22 12.74 13.12 19.3M
2022-07-25 12.40 12.78 12.28 12.74 17.4M
2022-07-22 12.46 12.50 12.06 12.40 14.3M
2022-07-21 12.36 12.56 12.26 12.38 27.3M
2022-07-20 12.18 12.40 12.08 12.26 18.7M
2022-07-19 12.26 12.32 12.02 12.04 17.7M
2022-07-18 11.86 12.30 11.54 12.20 18.4M
2022-07-15 12.20 12.30 11.64 11.68 37.9M
2022-07-14 12.36 12.48 12.14 12.22 14.2M
2022-07-13 12.28 12.48 11.98 12.36 17.8M
2022-07-12 12.18 12.28 11.92 12.08 14.5M
2022-07-11 12.20 12.48 11.96 12.22 19.4M
2022-07-08 12.58 12.74 12.20 12.22 19.8M
2022-07-07 12.24 12.38 12.10 12.18 13.5M
2022-07-06 11.92 12.28 11.92 12.24 23.2M
2022-07-05 11.84 12.24 11.84 12.04 15.0M
2022-07-04 11.66 12.00 11.58 11.84 19.6M
2022-06-30 11.78 12.14 11.70 12.12 22.7M
2022-06-29 11.98 12.16 11.74 11.88 43.7M
2022-06-28 12.44 12.46 11.96 12.22 43.1M
2022-06-27 12.54 12.86 12.32 12.32 54.0M
2022-06-24 12.70 13.14 12.66 13.12 32.7M
2022-06-23 12.36 12.72 12.32 12.54 21.1M
2022-06-22 12.66 12.88 12.46 12.52 27.4M
2022-06-21 12.88 12.98 12.62 12.84 21.8M
2022-06-20 12.62 12.92 12.52 12.72 13.3M
2022-06-17 12.54 12.86 12.50 12.64 25.0M
2022-06-16 12.68 13.14 12.60 12.74 32.9M
2022-06-15 12.72 12.90 12.60 12.68 22.9M
2022-06-14 13.26 13.26 12.70 12.88 42.6M
2022-06-13 13.64 13.88 13.24 13.32 37.0M
2022-06-10 14.02 14.48 13.82 14.24 23.9M
2022-06-09 14.38 14.40 14.06 14.14 20.2M
2022-06-08 14.72 14.98 14.34 14.34 37.8M
2022-06-07 14.24 14.66 14.24 14.40 40.6M
2022-06-06 13.88 14.64 13.66 14.62 59.4M
2022-06-02 13.42 13.96 13.42 13.88 20.8M
2022-06-01 14.18 14.20 13.84 13.90 15.8M
2022-05-31 13.30 14.08 13.26 13.98 54.5M
2022-05-30 13.48 13.48 13.12 13.24 27.7M
2022-05-27 13.80 13.84 13.04 13.28 17.4M
2022-05-26 13.36 13.50 13.00 13.50 18.7M
2022-05-25 13.42 13.80 13.14 13.44 21.2M
2022-05-24 13.52 13.70 13.26 13.26 17.9M
2022-05-23 13.68 13.70 13.24 13.50 21.6M
2022-05-20 13.90 14.00 13.48 13.50 30.0M
2022-05-19 13.10 13.44 12.68 13.40 30.5M
2022-05-18 12.90 13.20 12.74 13.18 35.8M
2022-05-17 12.08 12.70 12.08 12.68 25.6M
2022-05-16 12.12 12.28 11.80 12.08 11.6M
2022-05-13 11.84 12.06 11.62 12.00 16.7M
2022-05-12 11.76 12.04 11.62 11.80 16.2M
2022-05-11 11.18 12.08 11.10 12.02 25.2M
2022-05-10 11.16 11.46 10.88 11.24 32.9M
2022-05-06 11.56 11.80 11.44 11.50 14.7M
2022-05-05 12.00 12.14 11.82 11.88 17.2M
2022-05-04 11.80 11.90 11.56 11.78 6.6M
2022-05-03 11.80 12.02 11.66 11.84 13.4M
2022-04-29 11.24 11.86 11.16 11.84 21.1M
2022-04-28 11.62 11.62 11.20 11.42 34.5M
2022-04-27 10.92 11.48 10.86 11.30 29.7M
2022-04-26 11.30 11.58 10.90 10.98 33.4M
2022-04-25 11.64 11.70 10.84 10.92 49.2M
2022-04-22 11.76 11.98 11.32 11.96 80.6M
2022-04-21 12.60 12.66 11.84 11.84 43.7M
2022-04-20 13.36 13.52 12.54 12.60 38.8M
2022-04-19 13.88 14.04 13.52 13.64 21.1M
2022-04-14 13.62 14.00 13.62 13.90 16.2M
2022-04-13 13.38 13.84 13.34 13.62 17.8M
2022-04-12 13.60 13.74 13.22 13.50 15.4M
2022-04-11 13.82 13.90 13.32 13.46 21.4M
2022-04-08 13.56 13.74 13.32 13.70 15.0M
2022-04-07 13.90 14.14 13.44 13.56 18.4M
2022-04-06 14.48 14.48 13.82 13.86 21.8M
2022-04-04 14.14 14.26 13.86 14.20 17.2M
2022-04-01 13.82 13.92 13.42 13.78 23.5M
2022-03-31 14.14 14.32 13.72 13.82 16.3M
2022-03-30 13.60 14.18 13.60 14.14 20.0M
2022-03-29 13.50 13.70 13.42 13.66 11.3M
2022-03-28 13.38 13.50 13.02 13.40 12.8M
2022-03-25 13.70 14.00 13.26 13.36 21.6M
2022-03-24 13.96 14.14 13.78 13.94 16.4M
2022-03-23 13.78 14.16 13.64 14.06 20.6M
2022-03-22 13.90 13.94 13.36 13.78 28.1M
2022-03-21 14.66 14.66 13.80 13.94 23.3M
2022-03-18 13.98 14.44 13.72 14.10 62.2M
2022-03-17 14.48 14.68 13.70 14.00 47.0M
2022-03-16 13.32 14.06 12.64 14.04 66.9M
2022-03-15 13.40 13.66 12.60 13.08 52.8M
2022-03-14 14.66 14.66 13.48 13.70 60.3M
2022-03-11 14.38 14.80 14.26 14.66 38.2M
2022-03-10 13.84 14.84 13.60 14.82 80.9M
2022-03-09 13.92 14.24 13.36 13.80 79.7M
2022-03-08 13.14 13.60 13.02 13.26 41.9M
2022-03-07 12.74 13.06 12.42 13.06 42.5M
2022-03-04 12.40 12.82 12.32 12.66 62.4M
2022-03-03 12.40 13.22 12.40 12.78 34.7M
2022-03-02 13.78 13.90 12.78 12.90 54.3M
2022-03-01 14.46 14.72 13.66 13.84 36.0M
2022-02-28 14.10 14.16 13.60 14.12 30.3M
2022-02-25 13.96 14.24 13.72 14.16 18.9M
2022-02-24 14.26 14.26 13.52 13.56 24.6M
2022-02-23 14.08 14.38 13.96 14.28 15.0M
2022-02-22 13.94 14.36 13.80 14.02 21.8M
2022-02-21 13.96 14.68 13.96 14.62 17.8M
2022-02-18 14.44 14.50 14.20 14.38 20.0M
2022-02-17 14.30 14.60 14.14 14.48 19.8M
2022-02-16 14.48 14.48 14.04 14.36 22.3M
2022-02-15 13.52 14.30 13.52 14.12 37.6M
2022-02-14 13.80 13.80 13.32 13.52 18.9M
2022-02-11 13.50 13.94 13.46 13.80 27.8M
2022-02-10 13.92 14.00 13.50 13.58 32.2M
2022-02-09 13.02 13.46 13.00 13.34 26.1M
2022-02-08 13.20 13.26 12.76 12.80 16.9M
2022-02-07 12.88 13.44 12.88 13.12 19.5M
2022-02-04 12.86 12.96 12.24 12.92 19.7M
2022-01-31 12.34 12.52 12.04 12.40 7.5M
2022-01-28 13.00 13.00 12.26 12.42 21.5M
2022-01-27 13.02 13.28 12.76 13.00 30.6M
2022-01-26 12.42 13.40 12.36 13.16 52.0M
2022-01-25 12.20 12.54 12.12 12.18 15.5M
2022-01-24 12.36 12.70 12.22 12.50 13.7M
2022-01-21 12.46 12.76 12.34 12.56 24.7M
2022-01-20 11.96 12.50 11.90 12.46 20.8M
2022-01-19 12.42 12.52 12.16 12.26 30.7M
2022-01-18 12.60 12.90 12.42 12.54 23.4M
2022-01-17 12.50 12.60 12.28 12.48 20.6M
2022-01-14 12.30 12.54 12.18 12.50 19.6M
2022-01-13 12.36 12.60 12.16 12.28 22.7M
2022-01-12 12.40 12.54 12.24 12.40 24.6M
2022-01-11 12.52 12.58 12.10 12.22 33.3M
2022-01-10 12.04 12.54 11.94 12.52 26.8M
2022-01-07 12.14 12.28 11.88 12.04 30.7M
2022-01-06 12.10 12.26 11.84 12.14 41.2M
2022-01-05 12.88 12.90 12.12 12.16 43.0M
2022-01-04 13.44 13.44 12.66 12.86 33.2M
2022-01-03 13.36 13.42 13.10 13.20 12.8M