Anhui Transport

603357
🏛️ china →
8.38
Last Update: 2025-09-30
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
2023-12-29 8.75 8.90 8.75 8.90 4.4M
2023-12-28 8.64 8.80 8.54 8.77 4.2M
2023-12-27 8.58 8.69 8.50 8.61 3.3M
2023-12-26 8.63 8.66 8.55 8.60 2.3M
2023-12-25 8.72 8.76 8.59 8.63 3.2M
2023-12-22 8.88 8.88 8.71 8.73 3.3M
2023-12-21 8.81 8.89 8.67 8.86 3.4M
2023-12-20 8.90 8.98 8.82 8.84 2.8M
2023-12-19 8.94 9.00 8.85 8.90 3.2M
2023-12-18 9.04 9.16 8.94 8.96 4.1M
2023-12-15 9.13 9.20 9.03 9.06 4.3M
2023-12-14 9.03 9.19 9.01 9.13 5.5M
2023-12-13 9.07 9.15 9.02 9.03 4.1M
2023-12-12 9.03 9.11 8.98 9.11 4.5M
2023-12-11 8.79 9.04 8.71 9.02 5.5M
2023-12-08 9.04 9.06 8.85 8.85 8.1M
2023-12-07 9.10 9.16 9.01 9.03 5.7M
2023-12-06 9.14 9.19 9.06 9.14 4.3M
2023-12-05 9.26 9.29 9.12 9.12 4.8M
2023-12-04 9.23 9.33 9.19 9.28 5.6M
2023-12-01 9.09 9.29 9.09 9.26 7.6M
2023-11-30 9.17 9.21 9.02 9.10 5.9M
2023-11-29 9.29 9.33 9.17 9.19 5.4M
2023-11-28 9.18 9.38 9.14 9.33 8.4M
2023-11-27 9.20 9.25 9.14 9.15 6.9M
2023-11-24 9.35 9.38 9.16 9.20 6.6M
2023-11-23 9.23 9.38 9.17 9.35 9.2M
2023-11-22 9.31 9.47 9.25 9.28 14.8M
2023-11-21 9.23 9.36 9.20 9.33 13.9M
2023-11-20 9.25 9.26 9.15 9.24 7.7M
2023-11-17 9.20 9.26 9.14 9.24 7.2M
2023-11-16 9.30 9.30 9.21 9.25 7.9M
2023-11-15 9.40 9.41 9.26 9.32 9.6M
2023-11-14 9.41 9.45 9.25 9.30 13.5M
2023-11-13 9.17 9.59 9.17 9.41 23.5M
2023-11-10 9.29 9.49 9.12 9.22 20.7M
2023-11-09 9.48 9.87 9.38 9.40 37.2M
2023-11-08 8.79 9.67 8.75 9.67 30.4M
2023-11-07 8.78 8.82 8.70 8.79 4.8M
2023-11-06 8.66 8.79 8.65 8.79 7.5M
2023-11-03 8.56 8.67 8.55 8.63 4.4M
2023-11-02 8.62 8.70 8.56 8.56 5.0M
2023-11-01 8.68 8.70 8.64 8.66 4.7M
2023-10-31 8.67 8.70 8.62 8.66 5.5M
2023-10-30 8.62 8.70 8.51 8.70 10.9M
2023-10-27 8.68 8.69 8.54 8.65 11.8M
2023-10-26 8.76 8.83 8.54 8.66 12.0M
2023-10-25 9.07 9.25 8.90 8.96 14.0M
2023-10-24 8.46 8.65 8.44 8.60 4.2M
2023-10-23 8.50 8.60 8.38 8.43 2.7M
2023-10-20 8.59 8.68 8.55 8.57 2.8M
2023-10-19 8.57 8.71 8.56 8.60 4.0M
2023-10-18 8.74 8.76 8.58 8.60 4.5M
2023-10-17 8.81 8.87 8.70 8.74 4.6M
2023-10-16 8.86 8.89 8.75 8.82 5.8M
2023-10-13 9.06 9.08 8.83 8.86 6.9M
2023-10-12 9.12 9.20 9.04 9.06 5.3M
2023-10-11 9.05 9.33 9.02 9.08 7.3M
2023-10-10 9.53 9.63 8.96 9.01 11.3M
2023-10-09 9.65 9.68 9.54 9.56 2.6M
2023-09-28 9.68 9.74 9.60 9.66 3.4M
2023-09-27 9.49 9.68 9.49 9.65 3.8M
2023-09-26 9.45 9.58 9.43 9.49 2.6M
2023-09-25 9.55 9.58 9.45 9.46 2.8M
2023-09-22 9.24 9.55 9.24 9.55 6.0M
2023-09-21 9.41 9.45 9.26 9.27 3.7M
2023-09-20 9.50 9.51 9.41 9.41 2.4M
2023-09-19 9.50 9.56 9.45 9.50 2.3M
2023-09-18 9.41 9.54 9.35 9.51 3.1M
2023-09-15 9.51 9.58 9.41 9.43 4.5M
2023-09-14 9.63 9.79 9.45 9.51 4.2M
2023-09-13 9.75 9.82 9.61 9.66 4.1M
2023-09-12 9.69 9.75 9.69 9.72 2.2M
2023-09-11 9.64 9.75 9.55 9.71 3.3M
2023-09-08 9.78 9.80 9.60 9.65 3.1M
2023-09-07 9.78 9.94 9.76 9.78 4.1M
2023-09-06 9.71 9.86 9.69 9.85 4.1M
2023-09-05 9.80 9.80 9.71 9.75 3.6M
2023-09-04 9.67 9.84 9.64 9.78 5.5M
2023-09-01 9.54 9.65 9.52 9.62 3.8M
2023-08-31 9.67 9.78 9.50 9.51 5.8M
2023-08-30 9.86 9.94 9.67 9.70 7.9M
2023-08-29 9.70 9.97 9.67 9.87 9.0M
2023-08-28 9.89 10.06 9.70 9.74 16.6M
2023-08-25 9.59 9.75 9.45 9.49 5.8M
2023-08-24 9.72 9.80 9.49 9.54 5.4M
2023-08-23 9.75 9.85 9.66 9.76 4.3M
2023-08-22 9.62 9.83 9.60 9.82 7.2M
2023-08-21 9.56 9.73 9.56 9.62 3.6M
2023-08-18 9.78 9.84 9.57 9.59 4.6M
2023-08-17 9.75 9.83 9.68 9.81 4.3M
2023-08-16 9.77 10.06 9.63 9.83 7.0M
2023-08-15 9.85 9.90 9.67 9.76 3.2M
2023-08-14 9.75 9.93 9.60 9.90 5.5M
2023-08-11 10.02 10.09 9.81 9.85 6.5M
2023-08-10 10.06 10.09 9.99 10.02 5.4M
2023-08-09 10.10 10.27 10.02 10.08 6.8M
2023-08-08 10.16 10.35 10.10 10.13 7.9M
2023-08-07 10.53 10.62 10.08 10.10 17.6M
2023-08-04 10.53 10.76 10.48 10.63 11.5M
2023-08-03 10.53 10.62 10.42 10.51 6.9M
2023-08-02 10.64 10.74 10.54 10.57 9.0M
2023-08-01 10.73 10.85 10.61 10.68 12.4M
2023-07-31 10.67 11.05 10.66 10.87 19.4M
2023-07-28 10.76 10.90 10.52 10.72 20.9M
2023-07-27 10.80 11.28 10.59 10.96 30.9M
2023-07-26 10.51 11.19 10.46 11.09 40.4M
2023-07-25 10.23 10.55 10.16 10.53 15.8M
2023-07-24 10.20 10.40 10.03 10.28 14.8M
2023-07-21 10.02 10.16 9.99 10.13 4.7M
2023-07-20 10.17 10.23 10.00 10.02 5.5M
2023-07-19 10.00 10.20 10.00 10.19 5.7M
2023-07-18 10.21 10.24 9.99 10.00 6.0M
2023-07-17 10.07 10.30 9.98 10.26 5.3M
2023-07-14 10.10 10.20 10.00 10.12 5.6M
2023-07-13 9.93 10.10 9.93 10.07 5.5M
2023-07-12 10.07 10.14 9.89 9.90 6.5M
2023-07-11 10.20 10.20 9.96 10.11 6.4M
2023-07-10 10.17 10.22 10.06 10.20 4.7M
2023-07-07 10.13 10.23 10.07 10.12 5.2M
2023-07-06 10.30 10.34 10.16 10.19 6.4M
2023-07-05 10.32 10.52 10.27 10.32 5.3M
2023-07-04 10.54 10.54 10.27 10.39 7.5M
2023-07-03 10.52 10.66 10.35 10.55 6.7M
2023-06-30 10.49 10.68 10.49 10.50 6.5M
2023-06-29 10.23 10.63 10.21 10.57 8.5M
2023-06-28 10.52 10.53 10.10 10.31 10.9M
2023-06-27 10.39 10.52 10.16 10.51 10.4M
2023-06-26 11.18 11.18 10.73 10.84 11.6M
2023-06-21 11.38 11.51 11.14 11.17 13.9M
2023-06-20 11.64 11.64 11.28 11.32 13.9M
2023-06-19 11.31 11.79 11.25 11.61 24.5M
2023-06-16 10.98 11.28 10.96 11.18 11.7M
2023-06-15 11.04 11.17 10.93 10.98 11.7M
2023-06-14 10.90 11.23 10.88 11.05 17.6M
2023-06-13 11.58 11.65 10.86 10.92 31.3M
2023-06-12 11.71 11.77 11.52 11.66 17.3M
2023-06-09 11.77 11.93 11.55 11.92 31.0M
2023-06-08 11.35 12.23 11.31 12.02 44.3M
2023-06-07 11.49 11.71 11.26 11.40 20.4M
2023-06-06 11.31 11.88 11.28 11.60 30.2M
2023-06-05 11.18 11.45 11.18 11.39 12.5M
2023-06-02 11.43 11.53 11.25 11.29 17.9M
2023-06-01 11.35 11.83 11.08 11.44 26.1M
2023-05-31 11.07 11.53 11.00 11.35 23.9M
2023-05-30 10.94 11.38 10.91 11.18 19.9M
2023-05-29 11.11 11.31 10.77 10.98 20.1M
2023-05-26 11.08 11.32 10.84 11.27 31.9M
2023-05-25 10.71 10.84 10.62 10.79 13.7M
2023-05-24 10.72 10.96 10.68 10.78 17.0M
2023-05-23 11.21 11.37 10.72 10.75 29.8M
2023-05-22 11.63 11.95 11.18 11.21 27.2M
2023-05-19 11.63 11.70 11.21 11.48 28.3M
2023-05-18 11.25 11.92 11.14 11.78 41.5M
2023-05-17 11.05 11.63 11.03 11.36 31.5M
2023-05-16 11.19 11.92 11.08 11.34 45.8M
2023-05-15 11.00 11.39 10.95 11.39 42.7M
2023-05-12 11.67 11.85 11.21 11.21 61.8M
2023-05-11 13.34 13.34 12.45 12.45 43.7M
2023-05-10 13.38 14.05 12.69 13.83 87.5M
2023-05-09 13.51 13.63 12.93 13.63 123.3M
2023-05-08 12.39 12.39 12.39 12.39 5.7M
2023-05-05 10.84 11.27 10.84 11.27 12.5M
2023-05-04 9.58 10.26 9.51 10.24 25.2M
2023-04-28 9.90 9.98 9.52 9.64 25.2M
2023-04-27 9.25 9.80 9.23 9.80 19.5M
2023-04-26 9.22 9.40 9.13 9.30 7.5M
2023-04-25 9.48 9.50 9.08 9.26 12.1M
2023-04-24 9.33 9.54 9.17 9.42 9.1M
2023-04-21 9.51 9.67 9.32 9.33 10.8M
2023-04-20 9.33 9.56 9.25 9.55 12.7M
2023-04-19 9.29 9.43 9.27 9.33 7.6M
2023-04-18 9.50 9.53 9.23 9.32 10.1M
2023-04-17 9.45 9.58 9.34 9.58 10.9M
2023-04-14 9.50 9.56 9.40 9.49 11.7M
2023-04-13 9.30 9.53 9.26 9.53 16.3M
2023-04-12 9.26 9.38 9.21 9.36 8.4M
2023-04-11 9.26 9.33 9.11 9.29 7.5M
2023-04-10 9.33 9.49 9.23 9.26 8.8M
2023-04-07 9.31 9.41 9.25 9.32 9.3M
2023-04-06 9.48 9.51 9.23 9.24 14.0M
2023-04-04 9.38 9.57 9.31 9.48 17.9M
2023-04-03 9.32 9.40 9.27 9.39 16.3M
2023-03-31 9.50 9.50 9.19 9.42 20.5M
2023-03-30 9.51 9.71 9.38 9.62 28.4M
2023-03-29 9.55 9.59 9.26 9.40 24.6M
2023-03-28 9.74 9.88 9.40 9.60 48.0M
2023-03-27 9.05 9.61 9.05 9.61 57.9M
2023-03-24 8.94 8.95 8.70 8.73 18.2M
2023-03-23 8.88 9.08 8.83 8.95 33.9M
2023-03-22 8.54 9.33 8.54 9.03 41.5M
2023-03-21 8.46 8.54 8.43 8.48 4.2M
2023-03-20 8.57 8.60 8.44 8.44 6.3M
2023-03-17 8.55 8.64 8.52 8.54 5.7M
2023-03-16 8.58 8.63 8.43 8.48 6.2M
2023-03-15 8.41 8.60 8.38 8.57 7.5M
2023-03-14 8.55 8.58 8.34 8.37 6.8M
2023-03-13 8.48 8.61 8.47 8.56 5.9M
2023-03-10 8.63 8.63 8.45 8.48 9.0M
2023-03-09 8.57 8.79 8.50 8.73 10.4M
2023-03-08 8.43 8.61 8.43 8.57 5.3M
2023-03-07 8.53 8.67 8.46 8.48 8.5M
2023-03-06 8.65 8.72 8.52 8.53 7.7M
2023-03-03 8.62 8.71 8.57 8.65 7.2M
2023-03-02 8.52 8.67 8.50 8.60 9.0M
2023-03-01 8.35 8.52 8.26 8.51 7.1M
2023-02-28 8.28 8.39 8.28 8.35 3.2M
2023-02-27 8.37 8.38 8.26 8.27 3.1M
2023-02-24 8.34 8.38 8.25 8.35 3.4M
2023-02-23 8.38 8.45 8.31 8.38 4.8M
2023-02-22 8.31 8.38 8.29 8.34 4.3M
2023-02-21 8.29 8.33 8.26 8.31 4.2M
2023-02-20 8.22 8.29 8.13 8.29 4.4M
2023-02-17 8.13 8.23 8.13 8.14 3.5M
2023-02-16 8.29 8.33 8.08 8.13 4.7M
2023-02-15 8.29 8.33 8.25 8.28 2.6M
2023-02-14 8.33 8.33 8.26 8.30 3.9M
2023-02-13 8.29 8.33 8.23 8.31 3.7M
2023-02-10 8.21 8.27 8.18 8.27 3.8M
2023-02-09 8.15 8.21 8.12 8.21 2.9M
2023-02-08 8.18 8.23 8.11 8.13 3.7M
2023-02-07 8.14 8.23 8.14 8.21 4.1M
2023-02-06 8.09 8.18 8.08 8.15 3.4M
2023-02-03 8.13 8.18 8.08 8.14 5.2M
2023-02-02 8.12 8.15 8.08 8.11 3.5M
2023-02-01 8.04 8.15 8.02 8.14 5.9M
2023-01-31 7.98 8.03 7.93 8.03 3.8M
2023-01-30 8.04 8.08 7.95 7.96 5.2M
2023-01-20 7.94 7.94 7.86 7.93 3.3M
2023-01-19 7.78 7.84 7.75 7.83 2.3M
2023-01-18 7.75 7.80 7.75 7.77 1.7M
2023-01-17 7.79 7.79 7.73 7.75 1.7M
2023-01-16 7.70 7.77 7.69 7.75 3.2M
2023-01-13 7.68 7.71 7.66 7.70 1.6M
2023-01-12 7.68 7.70 7.63 7.64 1.9M
2023-01-11 7.67 7.76 7.66 7.68 2.8M
2023-01-10 7.73 7.77 7.67 7.68 2.6M
2023-01-09 7.72 7.80 7.71 7.74 3.1M
2023-01-06 7.73 7.78 7.70 7.70 2.3M
2023-01-05 7.73 7.75 7.69 7.73 2.6M
2023-01-04 7.65 7.74 7.63 7.71 3.8M
2023-01-03 7.57 7.70 7.56 7.68 3.8M