Shanghai Sinotec (603121)

603121
🏛️ China →
18.87
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 8.29 8.32 8.21 8.26 2.4M
2021-12-30 8.22 8.36 8.19 8.29 3.0M
2021-12-29 8.20 8.38 8.14 8.29 3.1M
2021-12-28 8.17 8.34 8.14 8.30 2.5M
2021-12-27 8.06 8.22 8.04 8.17 2.8M
2021-12-24 8.55 8.69 8.12 8.15 6.5M
2021-12-23 8.52 8.69 8.42 8.52 3.5M
2021-12-22 8.59 8.70 8.42 8.53 4.3M
2021-12-21 8.57 8.69 8.49 8.65 4.4M
2021-12-20 8.61 8.74 8.45 8.48 4.8M
2021-12-17 8.90 8.92 8.55 8.59 6.4M
2021-12-16 8.72 9.10 8.61 8.88 8.1M
2021-12-15 8.89 8.94 8.62 8.72 6.1M
2021-12-14 8.85 9.04 8.71 8.90 5.6M
2021-12-13 9.07 9.13 8.72 8.85 7.0M
2021-12-10 8.98 9.17 8.70 9.06 8.1M
2021-12-09 9.16 9.35 8.86 8.89 9.2M
2021-12-08 8.54 9.35 8.37 9.12 13.9M
2021-12-07 8.98 9.20 8.48 8.58 8.8M
2021-12-06 9.15 9.22 8.90 8.92 7.3M
2021-12-03 9.03 9.52 8.97 9.09 10.3M
2021-12-02 9.54 10.26 9.27 9.30 17.9M
2021-12-01 9.23 9.45 9.09 9.42 6.0M
2021-11-30 9.26 9.35 9.09 9.15 5.9M
2021-11-29 8.81 9.23 8.78 9.20 6.5M
2021-11-26 9.06 9.08 8.92 8.96 4.3M
2021-11-25 9.11 9.14 8.98 9.07 3.6M
2021-11-24 9.03 9.09 8.94 9.02 3.7M
2021-11-23 9.00 9.07 8.88 9.03 4.2M
2021-11-22 8.73 9.03 8.69 9.00 6.9M
2021-11-19 8.55 8.72 8.49 8.69 4.8M
2021-11-18 8.68 8.89 8.51 8.54 5.8M
2021-11-17 8.54 8.66 8.48 8.65 5.0M
2021-11-16 8.62 8.66 8.31 8.52 5.5M
2021-11-15 8.33 8.60 8.32 8.55 7.0M
2021-11-12 8.06 8.35 8.02 8.26 4.4M
2021-11-11 8.05 8.09 7.96 8.07 2.4M
2021-11-10 7.91 8.04 7.85 8.03 2.4M
2021-11-09 7.91 7.95 7.85 7.92 1.9M
2021-11-08 7.81 7.98 7.75 7.90 2.9M
2021-11-05 7.71 7.82 7.63 7.72 2.4M
2021-11-04 7.58 7.77 7.58 7.72 2.8M
2021-11-03 7.40 7.58 7.40 7.50 1.9M
2021-11-02 7.50 7.62 7.39 7.46 2.5M
2021-11-01 7.33 7.54 7.30 7.48 2.2M
2021-10-29 7.24 7.35 7.18 7.31 2.1M
2021-10-28 7.62 7.62 7.21 7.24 4.0M
2021-10-27 7.92 7.95 7.52 7.54 3.2M
2021-10-26 7.87 7.95 7.77 7.92 1.6M
2021-10-25 7.76 7.85 7.69 7.80 1.5M
2021-10-22 7.90 7.95 7.75 7.77 1.7M
2021-10-21 8.07 8.07 7.87 7.90 2.1M
2021-10-20 8.04 8.12 7.97 8.08 1.5M
2021-10-19 8.00 8.09 7.99 8.01 1.2M
2021-10-18 8.05 8.05 7.89 8.00 1.6M
2021-10-15 8.07 8.16 7.97 8.00 1.5M
2021-10-14 8.04 8.17 8.04 8.11 1.3M
2021-10-13 7.96 8.12 7.91 8.10 1.9M
2021-10-12 7.95 8.03 7.82 7.96 1.7M
2021-10-11 8.07 8.08 7.95 8.05 1.6M
2021-10-08 7.92 8.08 7.85 8.02 2.0M
2021-09-30 7.75 7.85 7.66 7.81 2.1M
2021-09-29 8.01 8.08 7.60 7.65 4.9M
2021-09-28 8.08 8.15 8.00 8.09 1.8M
2021-09-27 8.11 8.22 7.83 8.01 3.3M
2021-09-24 8.62 8.62 8.10 8.11 5.6M
2021-09-23 8.62 8.72 8.45 8.59 3.5M
2021-09-22 8.50 8.66 8.26 8.56 3.5M
2021-09-17 9.09 9.14 8.59 8.70 8.8M
2021-09-16 9.22 9.30 9.05 9.05 5.6M
2021-09-15 9.09 9.32 9.00 9.27 7.1M
2021-09-14 9.59 9.62 9.04 9.16 11.5M
2021-09-13 9.42 9.65 9.32 9.59 8.7M
2021-09-10 9.58 9.67 9.41 9.47 10.6M
2021-09-09 9.11 9.91 9.07 9.69 17.2M
2021-09-08 9.23 9.26 9.03 9.09 4.9M
2021-09-07 9.15 9.22 9.03 9.15 3.9M
2021-09-06 9.00 9.19 8.93 9.15 4.2M
2021-09-03 9.38 9.39 8.99 9.00 7.1M
2021-09-02 8.99 9.36 8.89 9.35 6.3M
2021-09-01 9.15 9.20 8.84 8.96 5.8M
2021-08-31 9.12 9.32 9.01 9.15 5.5M
2021-08-30 9.45 9.46 9.06 9.12 7.7M
2021-08-27 9.56 9.62 9.26 9.42 6.7M
2021-08-26 9.31 9.54 9.29 9.39 7.1M
2021-08-25 9.54 9.58 9.37 9.58 7.6M
2021-08-24 9.35 9.57 9.23 9.44 9.4M
2021-08-23 8.77 9.30 8.77 9.29 9.3M
2021-08-20 8.92 8.95 8.64 8.75 5.1M
2021-08-19 8.91 9.05 8.80 9.02 4.6M
2021-08-18 9.00 9.15 8.83 8.92 6.9M
2021-08-17 9.61 9.69 8.95 8.99 10.6M
2021-08-16 9.68 9.73 9.46 9.50 9.0M
2021-08-13 9.32 9.74 9.32 9.68 14.9M
2021-08-12 9.39 9.58 9.32 9.38 10.8M
2021-08-11 8.99 9.79 8.99 9.47 17.7M
2021-08-10 8.94 9.04 8.89 8.99 6.1M
2021-08-09 8.82 8.99 8.81 8.95 5.6M
2021-08-06 8.74 8.96 8.65 8.85 6.2M
2021-08-05 8.99 9.12 8.69 8.81 8.8M
2021-08-04 9.14 9.19 8.76 8.99 14.0M
2021-08-03 9.02 9.47 8.99 9.13 12.8M
2021-08-02 9.13 9.37 9.12 9.12 10.0M
2021-07-30 9.19 9.27 9.05 9.12 7.0M
2021-07-29 9.09 9.33 9.00 9.31 9.3M
2021-07-28 8.96 9.15 8.62 9.06 9.2M
2021-07-27 9.35 9.36 8.92 8.92 9.0M
2021-07-26 9.20 9.43 9.01 9.32 9.6M
2021-07-23 9.42 9.62 9.23 9.46 11.3M
2021-07-22 9.68 9.82 9.40 9.47 14.2M
2021-07-21 9.83 10.08 9.64 9.69 15.4M
2021-07-20 9.52 10.10 9.45 9.97 17.1M
2021-07-19 9.27 9.95 9.17 9.81 26.7M
2021-07-16 9.08 9.41 8.93 9.32 19.7M
2021-07-15 8.85 9.52 8.62 9.18 24.0M
2021-07-14 8.99 9.06 8.75 9.01 14.4M
2021-07-13 8.78 9.12 8.60 8.89 20.3M
2021-07-12 8.85 9.52 8.55 9.13 39.0M
2021-07-09 7.95 8.69 7.88 8.69 12.9M
2021-07-08 8.08 8.15 7.89 7.89 3.0M
2021-07-07 7.98 8.05 7.95 8.02 2.1M
2021-07-06 8.07 8.08 7.94 8.01 2.0M
2021-07-05 7.82 8.04 7.76 8.01 2.3M
2021-07-02 7.77 7.86 7.70 7.82 2.0M
2021-07-01 7.96 8.09 7.75 7.78 2.8M
2021-06-30 7.89 7.99 7.88 7.94 2.2M
2021-06-29 7.97 8.20 7.92 7.94 3.3M
2021-06-28 8.08 8.09 7.94 7.96 2.6M
2021-06-25 8.12 8.26 8.04 8.09 3.1M
2021-06-24 8.22 8.31 8.14 8.15 3.5M
2021-06-23 8.24 8.35 8.17 8.22 4.0M
2021-06-22 8.06 8.33 8.03 8.29 5.1M
2021-06-21 8.15 8.25 8.02 8.09 4.0M
2021-06-18 7.91 8.16 7.78 8.13 5.2M
2021-06-17 7.96 8.05 7.77 7.85 4.2M
2021-06-16 8.04 8.32 7.96 8.05 6.0M
2021-06-15 8.41 8.44 7.85 7.90 8.2M
2021-06-11 8.17 8.45 8.14 8.38 7.3M
2021-06-10 8.05 8.25 8.05 8.14 4.6M
2021-06-09 8.09 8.32 8.00 8.04 5.7M
2021-06-08 8.09 8.10 7.92 8.07 3.8M
2021-06-07 8.19 8.33 8.11 8.21 5.0M
2021-06-04 8.10 8.21 8.06 8.15 4.3M
2021-06-03 8.05 8.28 8.05 8.20 7.5M
2021-06-02 7.92 8.22 7.91 8.09 8.7M
2021-06-01 7.73 7.99 7.72 7.89 4.7M
2021-05-31 7.74 7.91 7.73 7.78 3.5M
2021-05-28 7.83 7.85 7.69 7.72 6.1M
2021-05-27 7.52 8.08 7.50 7.85 10.1M
2021-05-26 7.50 7.56 7.46 7.52 1.9M
2021-05-25 7.44 7.54 7.41 7.50 2.2M
2021-05-24 7.35 7.45 7.33 7.45 2.0M
2021-05-21 7.39 7.48 7.37 7.39 1.9M
2021-05-20 7.55 7.55 7.42 7.43 2.3M
2021-05-19 7.53 7.56 7.47 7.51 2.2M
2021-05-18 7.50 7.55 7.46 7.55 1.9M
2021-05-17 7.62 7.62 7.50 7.53 3.1M
2021-05-14 7.51 7.63 7.49 7.62 3.5M
2021-05-13 7.57 7.68 7.52 7.59 3.3M
2021-05-12 7.42 7.58 7.42 7.55 2.9M
2021-05-11 7.45 7.55 7.37 7.51 2.3M
2021-05-10 7.62 7.69 7.45 7.48 4.5M
2021-05-07 7.62 7.69 7.55 7.62 3.9M
2021-05-06 7.55 7.82 7.52 7.70 5.8M
2021-04-30 7.84 7.84 7.54 7.65 8.1M
2021-04-29 7.99 8.22 7.85 7.87 10.4M
2021-04-28 8.75 8.75 7.94 8.17 25.6M
2021-04-27 7.52 8.07 7.47 8.07 5.5M
2021-04-26 7.52 7.57 7.28 7.34 5.5M
2021-04-23 7.99 8.00 7.59 7.59 7.5M
2021-04-22 7.80 8.12 7.79 8.02 6.8M
2021-04-21 7.95 7.95 7.75 7.79 2.8M
2021-04-20 8.02 8.15 7.90 7.91 3.9M
2021-04-19 7.95 8.11 7.95 8.07 4.5M
2021-04-16 7.77 7.96 7.74 7.95 3.3M
2021-04-15 7.73 7.82 7.72 7.78 1.5M
2021-04-14 7.65 7.84 7.64 7.80 2.4M
2021-04-13 7.76 7.83 7.65 7.72 2.4M
2021-04-12 7.87 7.96 7.75 7.79 3.0M
2021-04-09 7.89 8.12 7.79 7.93 4.6M
2021-04-08 7.97 8.02 7.77 7.94 5.2M
2021-04-07 7.90 8.23 7.85 7.98 6.0M
2021-04-06 7.93 7.93 7.77 7.86 4.0M
2021-04-02 7.70 8.05 7.70 7.92 7.0M
2021-04-01 7.48 8.22 7.46 7.79 8.8M
2021-03-31 7.32 7.52 7.32 7.47 2.7M
2021-03-30 7.48 7.48 7.33 7.35 1.4M
2021-03-29 7.53 7.53 7.40 7.44 1.5M
2021-03-26 7.31 7.43 7.28 7.42 1.7M
2021-03-25 7.50 7.50 7.30 7.32 1.8M
2021-03-24 7.50 7.50 7.39 7.40 1.4M
2021-03-23 7.65 7.68 7.46 7.49 2.0M
2021-03-22 7.50 7.65 7.45 7.62 1.7M
2021-03-19 7.46 7.60 7.42 7.50 1.8M
2021-03-18 7.54 7.60 7.44 7.46 1.5M
2021-03-17 7.46 7.59 7.44 7.56 1.5M
2021-03-16 7.43 7.59 7.40 7.53 2.0M
2021-03-15 7.49 7.55 7.33 7.40 2.2M
2021-03-12 7.59 7.63 7.45 7.50 1.7M
2021-03-11 7.39 7.60 7.25 7.59 2.4M
2021-03-10 7.69 7.74 7.33 7.36 2.7M
2021-03-09 7.83 7.92 7.55 7.65 3.0M
2021-03-08 7.93 7.99 7.78 7.79 2.7M
2021-03-05 7.72 7.95 7.68 7.87 3.3M
2021-03-04 7.79 7.91 7.68 7.70 3.7M
2021-03-03 7.75 7.81 7.67 7.79 2.6M
2021-03-02 7.84 7.88 7.66 7.72 2.9M
2021-03-01 7.70 7.92 7.70 7.84 2.8M
2021-02-26 7.62 7.75 7.46 7.70 2.6M
2021-02-25 7.72 7.80 7.65 7.68 2.5M
2021-02-24 7.79 8.02 7.63 7.70 4.9M
2021-02-23 7.62 7.80 7.54 7.59 2.2M
2021-02-22 7.66 7.88 7.60 7.63 4.0M
2021-02-19 7.49 7.69 7.31 7.67 3.0M
2021-02-18 7.28 7.49 7.28 7.47 3.0M
2021-02-10 7.03 7.30 7.02 7.21 2.5M
2021-02-09 6.91 7.08 6.85 7.03 1.5M
2021-02-08 7.12 7.16 6.91 6.95 2.9M
2021-02-05 6.79 7.44 6.78 7.19 5.2M
2021-02-04 7.02 7.08 6.79 6.89 2.9M
2021-02-03 7.29 7.31 7.02 7.03 3.5M
2021-02-02 7.52 7.56 7.23 7.29 2.6M
2021-02-01 7.63 7.73 7.47 7.49 2.1M
2021-01-29 7.80 7.83 7.55 7.63 3.1M
2021-01-28 7.64 7.90 7.64 7.80 1.8M
2021-01-27 7.81 7.92 7.75 7.75 2.0M
2021-01-26 7.76 7.99 7.66 7.87 2.6M
2021-01-25 7.92 7.92 7.65 7.67 2.6M
2021-01-22 8.05 8.08 7.87 7.92 2.3M
2021-01-21 8.22 8.32 8.06 8.09 2.7M
2021-01-20 8.29 8.35 8.17 8.22 2.4M
2021-01-19 8.08 8.38 8.06 8.34 3.8M
2021-01-18 8.00 8.22 8.00 8.11 1.7M
2021-01-15 8.01 8.16 7.97 8.05 2.2M
2021-01-14 7.65 8.32 7.63 8.02 3.9M
2021-01-13 7.99 7.99 7.63 7.65 4.2M
2021-01-12 8.07 8.12 7.83 8.00 2.6M
2021-01-11 8.44 8.49 8.04 8.05 3.8M
2021-01-08 8.57 8.58 8.12 8.41 2.9M
2021-01-07 8.48 8.65 8.36 8.54 3.4M
2021-01-06 8.66 8.69 8.33 8.49 3.2M
2021-01-05 8.71 8.76 8.61 8.66 2.7M
2021-01-04 8.68 8.77 8.60 8.71 2.4M