CMOC

603993
🏛️ germany →
1.79
Last Update: 2025-10-08
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
2025-10-08 1.79 1.82 1.77 1.79 0.0M
2025-10-07 1.73 1.75 1.73 1.73 0.0M
2025-10-06 1.73 1.79 1.73 1.74 0.0M
2025-10-03 1.70 1.76 1.70 1.76 0.0M
2025-10-02 1.70 1.70 1.70 1.70 0.0M
2025-10-01 1.73 1.76 1.73 1.74 0.0M
2025-09-30 1.72 1.78 1.72 1.72 0.0M
2025-09-29 1.57 1.62 1.57 1.62 0.0M
2025-09-26 1.59 1.59 1.50 1.58 0.0M
2025-09-25 1.50 1.58 1.50 1.58 0.0M
2025-09-24 1.34 1.34 1.34 1.34 0.0M
2025-09-23 1.35 1.35 1.35 1.35 0.0M
2025-09-22 1.36 1.44 1.36 1.40 0.0M
2025-09-19 1.34 1.38 1.34 1.38 0.0M
2025-09-18 1.31 1.31 1.31 1.31 0.0M
2025-09-17 1.34 1.34 1.34 1.34 0.0M
2025-09-16 1.34 1.34 1.34 1.34 0.0M
2025-09-15 1.48 1.48 1.38 1.38 0.0M
2025-09-12 1.48 1.48 1.40 1.44 0.0M
2025-09-11 1.35 1.36 1.35 1.36 0.0M
2025-09-10 1.30 1.36 1.30 1.36 0.0M
2025-09-09 1.29 1.29 1.29 1.29 0.0M
2025-09-08 1.36 1.36 1.36 1.36 0.0M
2025-09-05 1.36 1.41 1.36 1.40 0.0M
2025-09-04 1.28 1.30 1.28 1.30 0.0M
2025-09-03 1.41 1.43 1.35 1.43 0.0M
2025-09-02 1.41 1.41 1.41 1.41 0.0M
2025-09-01 1.42 1.43 1.40 1.43 0.0M
2025-08-29 1.29 1.29 1.29 1.29 0.0M
2025-08-28 1.25 1.26 1.25 1.26 0.0M
2025-08-27 1.27 1.28 1.26 1.26 0.0M
2025-08-26 1.28 1.32 1.28 1.32 0.0M
2025-08-25 1.29 1.31 1.29 1.31 0.0M
2025-08-22 1.16 1.16 1.16 1.16 0.0M
2025-08-21 1.14 1.14 1.14 1.14 0.0M
2025-08-20 1.09 1.15 1.09 1.15 0.0M
2025-08-19 1.20 1.20 1.20 1.20 0.0M
2025-08-18 1.13 1.13 1.13 1.13 0.0M
2025-08-15 1.16 1.16 1.16 1.16 0.0M
2025-08-14 1.12 1.12 1.12 1.12 0.0M
2025-08-13 1.14 1.14 1.12 1.14 0.0M
2025-08-12 1.07 1.07 1.07 1.07 0.0M
2025-08-11 1.06 1.07 1.06 1.07 0.0M
2025-08-08 1.07 1.07 1.06 1.06 0.0M
2025-08-07 1.01 1.01 1.01 1.01 0.0M
2025-08-06 1.01 1.02 1.01 1.02 0.0M
2025-08-05 1.01 1.01 1.01 1.01 0.0M
2025-08-04 0.98 0.98 0.98 0.98 0.0M
2025-08-01 0.97 0.97 0.97 0.97 0.0M
2025-07-31 0.97 0.97 0.97 0.97 0.0M
2025-07-30 1.02 1.03 1.02 1.03 0.0M
2025-07-29 1.00 1.06 1.00 1.06 0.0M
2025-07-28 1.02 1.02 1.02 1.02 0.0M
2025-07-25 0.99 0.99 0.98 0.99 0.0M
2025-07-24 1.00 1.02 1.00 1.02 0.0M
2025-07-23 0.96 0.96 0.96 0.96 0.0M
2025-07-22 0.99 0.99 0.98 0.98 0.0M
2025-07-21 0.93 0.93 0.93 0.93 0.0M
2025-07-18 0.87 0.87 0.87 0.87 0.0M
2025-07-17 0.85 0.85 0.85 0.85 0.0M
2025-07-16 0.86 0.86 0.86 0.86 0.0M
2025-07-15 0.86 0.86 0.86 0.86 0.0M
2025-07-14 0.86 0.86 0.86 0.86 0.0M
2025-07-11 0.87 0.87 0.87 0.87 0.0M
2025-07-10 0.84 0.84 0.84 0.84 0.0M
2025-07-09 0.86 0.86 0.86 0.86 0.0M
2025-07-08 0.90 0.90 0.90 0.90 0.0M
2025-07-07 0.87 0.87 0.87 0.87 0.0M
2025-07-04 0.89 0.89 0.89 0.89 0.0M
2025-07-03 0.92 0.92 0.91 0.91 0.0M
2025-07-02 0.88 0.92 0.88 0.92 0.0M
2025-07-01 0.85 0.85 0.85 0.85 0.0M
2025-06-30 0.89 0.89 0.89 0.89 0.0M
2025-06-27 0.84 0.84 0.84 0.84 0.0M
2025-06-26 0.80 0.82 0.80 0.82 0.0M
2025-06-25 0.75 0.75 0.75 0.75 0.0M
2025-06-24 0.75 0.75 0.75 0.75 0.0M
2025-06-23 0.74 0.74 0.74 0.74 0.0M
2025-06-20 0.74 0.74 0.74 0.74 0.0M
2025-06-19 0.75 0.75 0.75 0.75 0.0M
2025-06-18 0.78 0.78 0.78 0.78 0.0M
2025-06-17 0.78 0.78 0.78 0.78 0.0M
2025-06-16 0.78 0.78 0.78 0.78 0.0M
2025-06-13 0.78 0.78 0.78 0.78 0.0M
2025-06-12 0.78 0.80 0.78 0.80 0.0M
2025-06-11 0.77 0.77 0.77 0.77 0.0M
2025-06-10 0.74 0.74 0.74 0.74 0.0M
2025-06-09 0.73 0.73 0.73 0.73 0.0M
2025-06-06 0.74 0.74 0.74 0.74 0.0M
2025-06-05 0.71 0.71 0.71 0.71 0.0M
2025-06-04 0.72 0.72 0.72 0.72 0.0M
2025-06-03 0.70 0.74 0.70 0.74 0.0M
2025-06-02 0.69 0.69 0.69 0.69 0.0M
2025-05-30 0.69 0.69 0.69 0.69 0.0M
2025-05-29 0.70 0.70 0.70 0.70 0.0M
2025-05-28 0.70 0.70 0.70 0.70 0.0M
2025-05-27 0.72 0.72 0.72 0.72 0.0M
2025-05-26 0.70 0.70 0.70 0.70 0.0M
2025-05-23 0.69 0.69 0.69 0.69 0.0M
2025-05-22 0.73 0.73 0.73 0.73 0.0M
2025-05-21 0.72 0.72 0.72 0.72 0.0M
2025-05-20 0.71 0.72 0.71 0.72 0.0M
2025-05-19 0.71 0.71 0.71 0.71 0.0M
2025-05-16 0.71 0.71 0.71 0.71 0.0M
2025-05-15 0.71 0.71 0.71 0.71 0.0M
2025-05-14 0.73 0.73 0.73 0.73 0.0M
2025-05-13 0.72 0.72 0.72 0.72 0.0M
2025-05-12 0.70 0.70 0.70 0.70 0.0M
2025-05-09 0.68 0.68 0.68 0.68 0.0M
2025-05-08 0.68 0.68 0.68 0.68 0.0M
2025-05-07 0.69 0.69 0.69 0.69 0.0M
2025-05-06 0.68 0.68 0.68 0.68 0.0M
2025-05-05 0.67 0.67 0.67 0.67 0.0M
2025-05-02 0.68 0.68 0.68 0.68 0.0M
2025-04-30 0.68 0.68 0.68 0.68 0.0M
2025-04-29 0.67 0.67 0.67 0.67 0.0M
2025-04-28 0.67 0.67 0.67 0.67 0.0M
2025-04-25 0.67 0.67 0.67 0.67 0.0M
2025-04-24 0.65 0.65 0.65 0.65 0.0M
2025-04-23 0.64 0.64 0.64 0.64 0.0M
2025-04-22 0.66 0.66 0.66 0.66 0.0M
2025-04-17 0.61 0.63 0.61 0.63 0.0M
2025-04-16 0.59 0.62 0.59 0.62 0.0M
2025-04-15 0.62 0.62 0.62 0.62 0.0M
2025-04-14 0.63 0.63 0.63 0.63 0.0M
2025-04-11 0.60 0.60 0.60 0.60 0.0M
2025-04-10 0.61 0.63 0.61 0.63 0.0M
2025-04-09 0.55 0.55 0.55 0.55 0.0M
2025-04-08 0.56 0.57 0.56 0.57 0.0M
2025-04-07 0.56 0.56 0.53 0.53 0.0M
2025-04-04 0.70 0.70 0.70 0.70 0.0M
2025-04-03 0.70 0.71 0.70 0.70 0.0M
2025-04-02 0.74 0.74 0.74 0.74 0.0M
2025-04-01 0.74 0.74 0.74 0.74 0.0M
2025-03-31 0.74 0.74 0.74 0.74 0.0M
2025-03-28 0.75 0.75 0.75 0.75 0.0M
2025-03-27 0.78 0.78 0.78 0.78 0.0M
2025-03-26 0.79 0.84 0.79 0.84 0.0M
2025-03-25 0.80 0.80 0.80 0.80 0.0M
2025-03-24 0.77 0.77 0.77 0.77 0.0M
2025-03-21 0.72 0.72 0.72 0.72 0.0M
2025-03-20 0.75 0.79 0.75 0.79 0.0M
2025-03-19 0.75 0.75 0.75 0.75 0.0M
2025-03-18 0.75 0.75 0.75 0.75 0.0M
2025-03-17 0.72 0.72 0.72 0.72 0.0M
2025-03-14 0.73 0.75 0.73 0.75 0.0M
2025-03-13 0.73 0.73 0.73 0.73 0.0M
2025-03-12 0.73 0.73 0.73 0.73 0.0M
2025-03-11 0.71 0.71 0.71 0.71 0.0M
2025-03-10 0.74 0.74 0.74 0.74 0.0M
2025-03-07 0.68 0.68 0.68 0.68 0.0M
2025-03-06 0.67 0.67 0.67 0.67 0.0M
2025-03-05 0.65 0.67 0.65 0.67 0.0M
2025-03-04 0.64 0.64 0.64 0.64 0.0M
2025-03-03 0.63 0.63 0.63 0.63 0.0M
2025-02-28 0.63 0.63 0.63 0.63 0.0M
2025-02-27 0.65 0.65 0.65 0.65 0.0M
2025-02-26 0.66 0.66 0.66 0.66 0.0M
2025-02-25 0.65 0.65 0.65 0.65 0.0M
2025-02-24 0.71 0.71 0.67 0.67 0.0M
2025-02-21 0.67 0.71 0.67 0.71 0.0M
2025-02-20 0.68 0.68 0.68 0.68 0.0M
2025-02-19 0.68 0.68 0.68 0.68 0.0M
2025-02-18 0.67 0.67 0.67 0.67 0.0M
2025-02-17 0.69 0.69 0.69 0.69 0.0M
2025-02-14 0.71 0.75 0.71 0.75 0.0M
2025-02-13 0.70 0.70 0.70 0.70 0.0M
2025-02-12 0.75 0.75 0.75 0.75 0.0M
2025-02-11 0.75 0.75 0.75 0.75 0.0M
2025-02-10 0.76 0.76 0.76 0.76 0.0M
2025-02-07 0.76 0.76 0.76 0.76 0.0M
2025-02-06 0.71 0.71 0.71 0.71 0.0M
2025-02-05 0.71 0.71 0.71 0.71 0.0M
2025-02-04 0.73 0.73 0.73 0.73 0.0M
2025-02-03 0.69 0.69 0.69 0.69 0.0M
2025-01-31 0.68 0.71 0.68 0.71 0.0M
2025-01-30 0.68 0.71 0.68 0.71 0.0M
2025-01-29 0.67 0.67 0.67 0.67 0.0M
2025-01-28 0.69 0.69 0.69 0.69 0.0M
2025-01-27 0.72 0.72 0.72 0.72 0.0M
2025-01-24 0.72 0.72 0.72 0.72 0.0M
2025-01-23 0.70 0.70 0.70 0.70 0.0M
2025-01-22 0.69 0.69 0.69 0.69 0.0M
2025-01-21 0.69 0.69 0.69 0.69 0.0M
2025-01-20 0.69 0.69 0.69 0.69 0.0M
2025-01-17 0.71 0.71 0.71 0.71 0.0M
2025-01-16 0.69 0.69 0.69 0.69 0.0M
2025-01-15 0.68 0.68 0.68 0.68 0.0M
2025-01-14 0.70 0.70 0.70 0.70 0.0M
2025-01-13 0.70 0.70 0.70 0.70 0.0M
2025-01-10 0.69 0.69 0.69 0.69 0.0M
2025-01-09 0.67 0.67 0.67 0.67 0.0M
2025-01-08 0.67 0.71 0.67 0.71 0.0M
2025-01-07 0.68 0.68 0.68 0.68 0.0M
2025-01-06 0.66 0.66 0.66 0.66 0.0M
2025-01-03 0.66 0.66 0.66 0.66 0.0M
2025-01-02 0.67 0.67 0.67 0.67 0.0M