Beijing Cisri Gaona Materials Tech

300034
🏛️ china →
15.81
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
2025-09-26 15.63 16.04 15.61 15.81 9.4M
2025-09-25 15.85 15.92 15.71 15.71 7.4M
2025-09-24 15.60 15.92 15.51 15.91 6.9M
2025-09-23 15.89 15.95 15.37 15.69 10.7M
2025-09-22 16.03 16.07 15.70 15.93 8.5M
2025-09-19 15.91 16.18 15.88 16.01 10.4M
2025-09-18 16.22 16.35 15.84 15.89 14.9M
2025-09-17 16.10 16.23 16.01 16.23 9.1M
2025-09-16 16.10 16.15 15.93 16.14 9.6M
2025-09-15 16.20 16.21 16.06 16.12 7.9M
2025-09-12 16.38 16.38 16.17 16.20 11.3M
2025-09-11 16.08 16.39 16.01 16.38 10.5M
2025-09-10 16.14 16.35 16.09 16.19 8.7M
2025-09-09 16.44 16.49 16.11 16.13 11.9M
2025-09-08 16.24 16.53 16.11 16.52 13.4M
2025-09-05 16.00 16.27 15.96 16.27 10.8M
2025-09-04 16.18 16.29 15.85 16.00 15.8M
2025-09-03 17.15 17.25 16.12 16.20 22.6M
2025-09-02 17.45 17.46 16.90 17.13 18.2M
2025-09-01 17.64 17.66 17.32 17.50 15.8M
2025-08-29 17.60 17.70 17.44 17.60 17.4M
2025-08-28 17.29 17.70 16.94 17.69 23.6M
2025-08-27 17.88 17.95 17.29 17.29 25.4M
2025-08-26 18.18 18.18 17.72 17.90 29.6M
2025-08-25 18.40 18.65 18.10 18.49 32.5M
2025-08-22 18.17 18.30 18.01 18.29 21.1M
2025-08-21 18.31 18.43 18.04 18.17 23.5M
2025-08-20 17.57 18.53 17.45 18.37 46.5M
2025-08-19 17.83 17.83 17.57 17.64 16.6M
2025-08-18 17.56 17.85 17.56 17.84 20.4M
2025-08-15 17.26 17.58 17.23 17.55 14.7M
2025-08-14 17.73 17.79 17.22 17.25 21.2M
2025-08-13 17.81 17.96 17.68 17.73 19.4M
2025-08-12 18.09 18.09 17.60 17.80 19.3M
2025-08-11 17.84 18.13 17.80 18.00 18.2M
2025-08-08 17.95 18.16 17.79 17.85 17.8M
2025-08-07 18.17 18.17 17.83 17.93 19.0M
2025-08-06 17.76 18.25 17.71 18.14 28.0M
2025-08-05 17.80 18.02 17.72 17.75 17.4M
2025-08-04 17.22 17.94 17.20 17.88 23.7M
2025-08-01 17.39 17.49 17.06 17.22 15.3M
2025-07-31 17.65 17.86 17.29 17.38 28.4M
2025-07-30 18.00 18.49 17.60 17.78 31.8M
2025-07-29 17.78 17.94 17.58 17.92 21.7M
2025-07-28 17.82 18.07 17.63 17.88 26.8M
2025-07-25 17.70 17.86 17.56 17.71 18.3M
2025-07-24 17.52 17.90 17.38 17.78 28.0M
2025-07-23 17.75 17.98 17.46 17.61 37.9M
2025-07-22 17.00 19.27 17.00 17.89 64.2M
2025-07-21 16.70 16.84 16.58 16.82 18.0M
2025-07-18 16.43 16.75 16.37 16.70 17.6M
2025-07-17 16.08 16.48 16.08 16.47 14.8M
2025-07-16 16.09 16.20 16.03 16.11 7.2M
2025-07-15 16.24 16.35 16.02 16.09 11.0M
2025-07-14 16.36 16.44 16.27 16.27 9.8M
2025-07-11 16.13 16.53 16.09 16.39 15.3M
2025-07-10 16.10 16.21 16.03 16.17 8.3M
2025-07-09 16.30 16.43 16.13 16.18 10.9M
2025-07-08 16.23 16.29 16.14 16.27 8.6M
2025-07-07 16.17 16.29 16.10 16.18 8.1M
2025-07-04 16.31 16.42 16.10 16.17 11.6M
2025-07-03 16.32 16.59 16.21 16.34 11.9M
2025-07-02 16.65 16.67 16.32 16.40 17.8M
2025-07-01 16.66 16.69 16.48 16.60 16.7M
2025-06-30 16.19 16.63 16.18 16.63 23.6M
2025-06-27 16.08 16.28 16.07 16.11 13.0M
2025-06-26 16.10 16.36 16.00 16.07 20.6M
2025-06-25 15.64 16.07 15.60 16.06 18.5M
2025-06-24 15.40 15.69 15.31 15.63 8.5M
2025-06-23 15.29 15.50 15.21 15.47 6.8M
2025-06-20 15.35 15.46 15.27 15.29 6.6M
2025-06-19 15.83 15.83 15.30 15.38 13.8M
2025-06-18 15.81 15.91 15.74 15.83 10.1M
2025-06-17 15.75 15.87 15.64 15.81 8.4M
2025-06-16 15.67 15.83 15.57 15.74 11.5M
2025-06-13 15.96 16.04 15.66 15.78 24.2M
2025-06-12 15.95 15.96 15.81 15.90 9.7M
2025-06-11 15.99 16.11 15.93 15.98 8.7M
2025-06-10 16.15 16.16 15.83 16.02 11.8M
2025-06-09 16.27 16.36 16.13 16.24 12.0M
2025-06-06 16.29 16.38 16.08 16.12 12.4M
2025-06-05 16.10 16.36 15.95 16.24 14.7M
2025-06-04 16.00 16.29 15.93 16.11 13.7M
2025-06-03 16.31 16.45 15.98 16.07 18.1M
2025-05-30 15.77 16.36 15.73 15.98 22.0M
2025-05-29 15.38 15.85 15.35 15.75 10.7M
2025-05-28 15.43 15.59 15.35 15.40 5.6M
2025-05-27 15.62 15.62 15.30 15.47 6.6M
2025-05-26 15.48 15.78 15.32 15.64 8.1M
2025-05-23 15.45 15.57 15.30 15.32 6.1M
2025-05-22 15.67 15.77 15.39 15.44 8.3M
2025-05-21 15.83 15.88 15.60 15.71 8.9M
2025-05-20 15.69 15.98 15.55 15.87 10.0M
2025-05-19 15.54 15.73 15.29 15.71 9.0M
2025-05-16 15.66 16.04 15.51 15.52 10.4M
2025-05-15 15.96 16.03 15.65 15.67 9.6M
2025-05-14 16.19 16.25 15.87 15.92 12.2M
2025-05-13 16.45 16.55 15.97 16.05 16.8M
2025-05-12 16.07 16.58 15.89 16.45 23.7M
2025-05-09 16.37 16.37 15.90 15.94 16.2M
2025-05-08 15.70 16.44 15.58 16.37 27.2M
2025-05-07 15.48 15.94 15.33 15.84 23.2M
2025-05-06 14.93 15.30 14.93 15.27 9.3M
2025-04-30 14.79 14.92 14.78 14.83 5.8M
2025-04-29 14.71 14.88 14.70 14.74 6.2M
2025-04-28 15.10 15.16 14.78 14.84 8.3M
2025-04-25 15.05 15.24 14.98 15.11 7.7M
2025-04-24 15.48 15.48 14.96 15.11 21.0M
2025-04-23 15.85 15.97 15.66 15.79 9.5M
2025-04-22 16.00 16.19 15.86 15.87 10.6M
2025-04-21 15.51 16.09 15.46 16.04 12.3M
2025-04-18 15.68 15.73 15.45 15.47 8.7M
2025-04-17 15.70 16.10 15.63 15.77 12.7M
2025-04-16 16.10 16.33 15.60 15.77 12.6M
2025-04-15 16.08 16.08 15.66 15.85 10.8M
2025-04-14 16.20 16.35 16.04 16.14 12.8M
2025-04-11 16.00 16.37 15.96 16.13 14.6M
2025-04-10 16.09 16.56 15.81 16.19 24.7M
2025-04-09 14.61 16.26 14.61 16.02 33.1M
2025-04-08 14.79 15.20 14.56 14.88 17.2M
2025-04-07 15.50 15.80 13.83 14.42 29.6M
2025-04-03 16.16 16.56 16.11 16.13 10.1M
2025-04-02 16.71 16.81 16.17 16.35 16.5M
2025-04-01 16.25 17.19 16.22 16.70 19.6M
2025-03-31 16.34 16.48 15.95 16.20 14.5M
2025-03-28 16.76 16.93 16.40 16.51 14.7M
2025-03-27 17.05 17.12 16.55 16.83 19.3M
2025-03-26 17.44 17.46 17.00 17.09 24.9M
2025-03-25 16.78 17.88 16.74 17.46 45.4M
2025-03-24 17.33 17.44 16.43 16.78 25.7M
2025-03-21 16.91 17.66 16.86 17.18 36.6M
2025-03-20 16.66 17.15 16.56 16.98 19.4M
2025-03-19 16.80 16.91 16.59 16.68 14.2M
2025-03-18 16.96 17.17 16.78 16.85 20.6M
2025-03-17 17.21 17.59 16.98 17.08 30.6M
2025-03-14 17.10 17.21 16.66 17.00 24.6M
2025-03-13 16.70 16.93 16.53 16.88 18.7M
2025-03-12 17.10 17.17 16.73 16.77 23.1M
2025-03-11 16.40 17.05 16.33 16.96 28.6M
2025-03-10 16.51 16.68 16.35 16.57 18.3M
2025-03-07 16.38 16.83 16.32 16.43 29.6M
2025-03-06 15.54 16.60 15.37 16.43 41.9M
2025-03-05 15.42 15.64 15.33 15.46 8.9M
2025-03-04 15.16 15.56 15.09 15.49 12.9M
2025-03-03 14.97 15.34 14.96 15.09 9.4M
2025-02-28 15.35 15.47 14.89 14.98 11.6M
2025-02-27 15.76 15.82 15.22 15.44 15.7M
2025-02-26 15.40 16.03 15.32 15.83 20.6M
2025-02-25 15.34 15.47 15.22 15.35 7.7M
2025-02-24 15.43 15.55 15.28 15.41 10.2M
2025-02-21 15.26 15.42 15.13 15.42 11.8M
2025-02-20 15.02 15.35 14.90 15.27 13.1M
2025-02-19 14.81 15.10 14.81 15.02 8.8M
2025-02-18 15.11 15.18 14.72 14.80 10.8M
2025-02-17 15.30 15.37 15.06 15.18 11.3M
2025-02-14 15.37 15.46 15.19 15.30 9.1M
2025-02-13 15.49 15.67 15.39 15.39 11.5M
2025-02-12 15.40 15.51 15.35 15.50 7.4M
2025-02-11 15.51 15.52 15.26 15.41 8.7M
2025-02-10 15.48 15.55 15.36 15.51 10.7M
2025-02-07 15.26 15.55 15.19 15.43 13.1M
2025-02-06 15.02 15.30 14.94 15.25 10.9M
2025-02-05 15.01 15.14 14.97 15.08 6.8M
2025-01-27 15.06 15.25 14.88 14.88 7.2M
2025-01-24 14.88 15.01 14.82 15.00 5.9M
2025-01-23 15.01 15.24 14.87 14.87 7.2M
2025-01-22 14.91 14.98 14.80 14.89 4.2M
2025-01-21 15.09 15.14 14.80 14.98 5.2M
2025-01-20 15.07 15.18 14.96 15.01 6.1M
2025-01-17 14.80 15.13 14.78 15.01 6.2M
2025-01-16 14.95 15.19 14.77 14.86 6.3M
2025-01-15 15.00 15.11 14.82 14.88 6.1M
2025-01-14 14.56 15.08 14.49 15.07 8.8M
2025-01-13 14.31 14.61 14.21 14.53 5.2M
2025-01-10 14.63 14.86 14.37 14.39 6.5M
2025-01-09 14.56 14.79 14.41 14.65 7.1M
2025-01-08 14.78 14.79 14.22 14.55 8.8M
2025-01-07 14.68 14.77 14.51 14.74 5.6M
2025-01-06 14.60 14.80 14.45 14.62 6.5M
2025-01-03 14.88 15.10 14.59 14.66 8.6M
2025-01-02 15.51 15.59 14.70 14.88 12.7M