Allied Machinery Co

605060
🏛️ china →
28.81
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 16.59 17.10 16.45 17.00 2.0M
2021-12-30 16.43 16.55 16.36 16.47 0.4M
2021-12-29 16.50 16.57 16.40 16.43 0.6M
2021-12-28 16.32 16.60 16.32 16.50 0.6M
2021-12-27 16.48 16.58 16.27 16.32 0.5M
2021-12-24 16.76 16.82 16.36 16.37 1.1M
2021-12-23 16.88 16.99 16.78 16.80 0.7M
2021-12-22 16.66 17.00 16.66 16.86 0.9M
2021-12-21 16.45 16.70 16.41 16.66 0.7M
2021-12-20 16.78 16.78 16.45 16.45 1.0M
2021-12-17 16.84 16.90 16.74 16.79 0.6M
2021-12-16 16.79 16.94 16.75 16.84 0.8M
2021-12-15 16.87 16.95 16.73 16.79 0.9M
2021-12-14 16.77 16.93 16.66 16.85 0.7M
2021-12-13 16.87 17.11 16.70 16.77 1.0M
2021-12-10 16.68 16.94 16.60 16.89 1.0M
2021-12-09 16.51 16.71 16.45 16.68 0.8M
2021-12-08 16.54 16.66 16.46 16.53 0.6M
2021-12-07 16.50 16.66 16.16 16.52 0.9M
2021-12-06 16.84 16.98 16.43 16.47 1.6M
2021-12-03 16.85 17.09 16.85 16.88 0.7M
2021-12-02 17.37 17.39 16.91 16.95 1.3M
2021-12-01 17.35 17.46 17.18 17.34 1.2M
2021-11-30 17.05 17.52 17.02 17.40 2.2M
2021-11-29 17.00 17.14 16.81 17.06 1.4M
2021-11-26 17.21 17.35 17.12 17.14 1.2M
2021-11-25 17.65 17.77 17.07 17.31 2.5M
2021-11-24 17.58 17.75 17.41 17.65 1.6M
2021-11-23 17.74 17.88 17.40 17.57 2.4M
2021-11-22 17.84 17.95 17.50 17.82 2.7M
2021-11-19 17.60 18.18 17.50 17.80 3.6M
2021-11-18 18.01 18.30 17.21 17.62 5.1M
2021-11-17 18.55 18.60 17.90 18.14 4.1M
2021-11-16 17.64 18.59 17.40 18.23 6.8M
2021-11-15 17.57 17.75 17.32 17.60 2.6M
2021-11-12 17.05 17.85 16.90 17.68 5.9M
2021-11-11 17.29 17.47 17.08 17.10 2.7M
2021-11-10 17.65 17.79 17.30 17.39 2.2M
2021-11-09 17.60 18.19 17.48 17.81 4.9M
2021-11-08 16.85 17.90 16.64 17.65 4.1M
2021-11-05 17.30 17.48 16.92 17.02 2.9M
2021-11-04 17.45 17.54 17.13 17.39 2.9M
2021-11-03 16.93 17.32 16.89 17.22 2.1M
2021-11-02 17.11 17.54 16.89 17.02 3.7M
2021-11-01 17.05 17.49 16.86 17.21 3.1M
2021-10-29 16.30 17.25 15.83 17.10 4.7M
2021-10-28 16.91 16.94 15.88 16.22 3.8M
2021-10-27 17.00 17.37 16.76 16.95 3.4M
2021-10-26 16.83 17.29 16.57 17.22 4.2M
2021-10-25 17.12 17.55 16.87 16.95 3.4M
2021-10-22 17.20 17.45 16.52 17.25 4.9M
2021-10-21 17.70 18.24 17.04 17.24 5.8M
2021-10-20 17.70 18.21 17.56 17.91 4.2M
2021-10-19 17.87 18.10 17.51 17.87 5.2M
2021-10-18 17.29 18.25 16.92 18.17 9.3M
2021-10-15 16.37 17.22 16.30 17.22 6.9M
2021-10-14 16.65 16.79 16.26 16.44 2.6M
2021-10-13 16.47 16.69 16.11 16.66 4.0M
2021-10-12 15.93 16.69 15.86 16.36 6.4M
2021-10-11 15.65 16.03 15.55 16.00 2.6M
2021-10-08 15.32 15.88 15.32 15.65 1.5M
2021-09-30 15.31 15.40 15.10 15.30 1.7M
2021-09-29 16.08 16.21 15.23 15.28 3.8M
2021-09-28 15.17 16.13 15.17 16.09 4.5M
2021-09-27 15.78 15.99 15.04 15.38 2.6M
2021-09-24 15.62 15.99 15.53 15.77 2.7M
2021-09-23 15.62 15.81 15.52 15.63 1.5M
2021-09-22 15.18 15.88 15.03 15.69 2.2M
2021-09-17 15.20 15.30 15.00 15.20 1.1M
2021-09-16 15.56 15.72 15.20 15.25 1.7M
2021-09-15 15.40 15.80 15.40 15.62 1.3M
2021-09-14 15.70 15.82 15.35 15.52 1.5M
2021-09-13 15.65 15.92 15.65 15.77 1.1M
2021-09-10 15.73 15.82 15.64 15.70 1.2M
2021-09-09 15.78 15.79 15.66 15.73 0.9M
2021-09-08 15.85 15.91 15.71 15.76 1.2M
2021-09-07 15.83 15.90 15.72 15.81 1.6M
2021-09-06 15.99 16.00 15.77 15.90 1.5M
2021-09-03 15.70 16.17 15.60 15.99 3.3M
2021-09-02 15.39 15.92 15.35 15.90 3.5M
2021-09-01 15.13 15.57 15.02 15.48 1.8M
2021-08-31 15.17 15.29 15.03 15.21 0.9M
2021-08-30 15.50 15.50 15.15 15.17 1.3M
2021-08-27 15.40 15.50 15.25 15.43 1.6M
2021-08-26 15.51 15.64 15.34 15.45 1.5M
2021-08-25 15.64 15.66 15.38 15.52 1.7M
2021-08-24 15.53 15.85 15.43 15.68 3.0M
2021-08-23 15.00 15.66 15.00 15.53 2.7M
2021-08-20 15.36 15.36 14.82 14.96 2.6M
2021-08-19 15.12 15.90 15.00 15.41 3.9M
2021-08-18 14.88 15.73 14.78 15.47 3.9M
2021-08-17 15.22 15.23 14.86 14.88 1.7M
2021-08-16 14.95 15.26 14.84 15.22 1.7M
2021-08-13 14.79 14.94 14.77 14.87 1.0M
2021-08-12 14.85 14.96 14.76 14.83 0.9M
2021-08-11 14.76 14.85 14.70 14.83 0.9M
2021-08-10 14.57 14.80 14.50 14.76 1.2M
2021-08-09 14.30 14.67 14.28 14.60 1.0M
2021-08-06 14.40 14.46 14.18 14.28 0.7M
2021-08-05 14.56 14.56 14.35 14.43 0.7M
2021-08-04 14.46 14.55 14.39 14.52 0.6M
2021-08-03 14.61 14.72 14.43 14.46 0.9M
2021-08-02 14.38 14.68 14.20 14.56 1.0M
2021-07-30 14.27 14.59 14.00 14.39 1.2M
2021-07-29 14.11 14.33 14.10 14.28 0.8M
2021-07-28 14.53 14.63 13.78 14.09 1.5M
2021-07-27 14.88 14.98 14.51 14.53 1.4M
2021-07-26 15.19 15.22 14.77 14.89 1.4M
2021-07-23 15.60 15.60 15.20 15.22 1.5M
2021-07-22 15.41 15.68 15.20 15.55 2.0M
2021-07-21 15.33 15.46 15.29 15.35 0.8M
2021-07-20 15.41 15.42 15.19 15.31 1.1M
2021-07-19 15.57 15.57 15.40 15.42 0.9M
2021-07-16 15.56 15.58 15.51 15.57 0.7M
2021-07-15 15.67 15.69 15.50 15.56 1.2M
2021-07-14 15.80 15.81 15.68 15.70 1.0M
2021-07-13 15.79 15.94 15.75 15.85 1.1M
2021-07-12 15.80 15.81 15.69 15.81 1.1M
2021-07-09 15.60 15.75 15.56 15.71 0.8M
2021-07-08 15.81 15.81 15.64 15.64 1.2M
2021-07-07 15.77 15.85 15.72 15.80 1.0M
2021-07-06 15.71 15.77 15.66 15.77 1.0M
2021-07-05 15.66 15.72 15.55 15.71 0.8M
2021-07-02 15.84 15.84 15.61 15.66 1.3M
2021-07-01 15.81 16.09 15.72 15.85 2.2M
2021-06-30 15.68 15.81 15.68 15.78 0.9M
2021-06-29 15.82 15.82 15.67 15.68 1.1M
2021-06-28 15.75 15.87 15.73 15.82 1.0M
2021-06-25 15.89 15.96 15.68 15.81 1.8M
2021-06-24 15.95 15.99 15.87 15.89 1.5M
2021-06-23 16.19 16.20 16.01 16.02 1.4M
2021-06-22 15.93 16.23 15.93 16.18 1.3M
2021-06-21 16.00 16.00 15.85 15.98 1.2M
2021-06-18 16.27 16.27 15.91 15.99 1.8M
2021-06-17 16.58 16.68 16.51 16.54 1.3M
2021-06-16 16.76 16.87 16.56 16.60 1.9M
2021-06-15 16.76 17.06 16.66 16.89 2.7M
2021-06-11 16.53 16.80 16.50 16.70 2.5M
2021-06-10 16.49 16.51 16.40 16.41 1.3M
2021-06-09 16.41 16.54 16.40 16.49 1.1M
2021-06-08 16.56 16.58 16.41 16.42 1.2M
2021-06-07 16.57 16.60 16.45 16.58 1.1M
2021-06-04 16.60 16.69 16.49 16.51 1.6M
2021-06-03 16.91 16.91 16.62 16.65 1.8M
2021-06-02 16.75 16.93 16.61 16.85 2.4M
2021-06-01 16.56 16.75 16.48 16.75 1.7M
2021-05-31 16.47 16.60 16.36 16.58 1.6M
2021-05-28 16.70 16.72 16.42 16.47 1.8M
2021-05-27 16.68 16.76 16.64 16.71 1.5M
2021-05-26 16.68 16.80 16.65 16.72 1.4M
2021-05-25 16.70 16.79 16.55 16.68 1.6M
2021-05-24 16.41 16.80 16.41 16.69 2.3M
2021-05-21 16.36 16.49 16.36 16.41 0.9M
2021-05-20 16.35 16.44 16.23 16.44 1.4M
2021-05-19 16.49 16.50 16.33 16.35 1.5M
2021-05-18 16.48 16.65 16.34 16.54 1.5M
2021-05-17 16.67 16.67 16.47 16.48 1.4M
2021-05-14 16.40 16.70 16.36 16.68 1.8M
2021-05-13 16.40 16.62 16.31 16.45 1.3M
2021-05-12 16.38 16.52 16.26 16.51 1.5M
2021-05-11 16.69 16.69 16.18 16.46 2.4M
2021-05-10 17.30 17.31 16.70 16.74 3.1M
2021-05-07 17.30 17.47 17.20 17.22 1.9M
2021-05-06 17.21 17.45 17.21 17.32 1.7M
2021-04-30 17.18 17.28 17.09 17.20 1.5M
2021-04-29 17.28 17.30 17.12 17.13 2.1M
2021-04-28 17.22 17.37 17.20 17.34 1.9M
2021-04-27 17.83 17.83 17.15 17.32 3.4M
2021-04-26 17.81 17.88 17.63 17.87 2.0M
2021-04-23 18.07 18.09 17.73 17.77 3.3M
2021-04-22 18.15 18.35 18.00 18.07 3.1M
2021-04-21 18.20 18.44 17.91 18.17 3.8M
2021-04-20 18.60 18.78 18.19 18.25 6.6M
2021-04-19 18.60 18.86 18.41 18.70 4.7M
2021-04-16 18.95 18.96 18.53 18.74 5.8M
2021-04-15 18.58 19.50 18.47 18.92 8.0M
2021-04-14 18.08 18.99 18.08 18.68 6.0M
2021-04-13 18.65 18.73 18.05 18.23 4.9M
2021-04-12 19.09 19.18 18.50 18.81 5.6M
2021-04-09 18.76 19.22 18.57 19.01 6.6M
2021-04-08 19.43 19.72 18.76 18.78 10.0M
2021-04-07 18.50 20.13 18.44 19.64 13.4M
2021-04-06 18.58 19.24 18.42 18.52 6.4M
2021-04-02 17.80 18.95 17.76 18.60 10.7M
2021-04-01 17.99 17.99 17.60 17.80 4.4M
2021-03-31 18.36 18.36 17.68 18.03 4.1M
2021-03-30 18.00 18.48 17.96 18.22 5.4M
2021-03-29 18.25 18.34 17.84 17.88 4.7M
2021-03-26 18.20 18.44 18.10 18.22 4.9M
2021-03-25 18.76 18.76 18.00 18.15 5.1M
2021-03-24 18.10 18.95 18.08 18.74 7.7M
2021-03-23 18.60 18.96 18.16 18.29 7.6M
2021-03-22 17.80 18.69 17.80 18.69 10.1M
2021-03-19 17.50 18.18 17.45 17.92 7.8M
2021-03-18 17.32 17.70 17.31 17.66 5.1M
2021-03-17 17.21 17.68 17.10 17.48 4.7M
2021-03-16 17.18 17.32 17.02 17.21 3.6M
2021-03-15 17.30 17.31 17.02 17.05 4.3M
2021-03-12 17.53 17.79 17.20 17.36 5.2M
2021-03-11 17.65 17.81 17.32 17.64 5.2M
2021-03-10 17.46 18.10 17.02 17.72 8.2M
2021-03-09 18.30 18.37 17.08 17.40 8.8M
2021-03-08 18.67 18.77 18.42 18.45 7.9M
2021-03-05 18.54 18.89 18.42 18.66 8.0M
2021-03-04 18.50 19.11 18.32 18.75 13.7M
2021-03-03 18.27 19.98 18.25 19.35 20.4M
2021-03-02 21.80 21.80 20.21 20.21 4.8M
2021-03-01 18.71 22.45 18.71 22.45 1.2M