Beijing Highlander Digital Technolo

300065
🏛️ china →
18.67
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 15.68 15.74 15.13 15.26 33.1M
2021-12-30 15.50 15.81 15.27 15.58 40.5M
2021-12-29 16.34 16.65 15.46 15.50 66.6M
2021-12-28 16.82 16.98 16.16 16.45 51.5M
2021-12-27 19.01 19.25 16.40 16.56 102.1M
2021-12-24 21.68 21.90 19.82 20.50 69.0M
2021-12-23 20.20 21.95 19.81 21.59 76.5M
2021-12-22 20.21 20.88 18.92 20.01 55.2M
2021-12-21 19.12 20.45 19.10 20.30 55.2M
2021-12-20 18.66 19.88 18.40 19.29 55.9M
2021-12-17 19.58 19.61 18.50 18.95 46.3M
2021-12-16 19.57 20.61 19.17 19.36 71.4M
2021-12-15 19.01 20.94 18.66 19.70 98.2M
2021-12-14 17.22 19.37 17.01 18.96 91.8M
2021-12-13 16.69 17.58 16.33 17.23 53.4M
2021-12-10 16.90 16.95 16.10 16.49 38.2M
2021-12-09 17.21 17.58 16.58 16.88 42.4M
2021-12-08 16.94 17.46 16.43 17.08 44.4M
2021-12-07 17.88 17.98 16.00 16.75 69.3M
2021-12-06 17.12 18.66 17.12 17.85 72.4M
2021-12-03 16.91 17.92 16.91 17.18 46.9M
2021-12-02 17.76 18.18 17.08 17.15 55.2M
2021-12-01 18.19 18.30 17.41 17.87 63.4M
2021-11-30 17.39 18.55 17.16 18.50 91.8M
2021-11-29 16.92 17.50 16.69 17.12 72.5M
2021-11-26 19.09 19.40 16.83 16.92 124.5M
2021-11-25 18.86 18.89 17.20 18.08 93.8M
2021-11-24 18.64 19.37 18.01 19.16 83.2M
2021-11-23 19.51 19.84 18.40 18.82 95.1M
2021-11-22 19.99 20.26 19.18 19.85 84.0M
2021-11-19 17.84 20.34 17.46 19.47 128.2M
2021-11-18 17.94 18.15 17.00 17.39 77.9M
2021-11-17 16.56 18.32 16.49 17.64 102.6M
2021-11-16 16.56 17.75 16.23 16.40 99.3M
2021-11-15 16.63 17.17 16.23 16.90 100.4M
2021-11-12 15.10 17.99 14.72 16.52 129.6M
2021-11-11 14.39 15.50 14.22 15.25 106.9M
2021-11-10 14.78 14.87 13.66 14.51 119.0M
2021-11-09 11.83 14.22 11.70 14.22 119.7M
2021-11-08 11.06 12.10 10.91 11.85 73.7M
2021-11-05 10.63 11.23 10.63 10.95 47.6M
2021-11-04 10.58 10.78 10.35 10.60 31.9M
2021-11-03 9.76 10.59 9.66 10.58 43.2M
2021-11-02 9.69 10.25 9.68 9.87 33.6M
2021-11-01 9.18 9.67 8.98 9.65 25.8M
2021-10-29 9.59 9.59 9.08 9.11 25.9M
2021-10-28 9.59 10.28 9.49 9.60 30.1M
2021-10-27 9.94 10.18 9.43 9.49 27.6M
2021-10-26 10.11 10.47 10.01 10.11 20.0M
2021-10-25 9.75 10.33 9.71 10.10 16.4M
2021-10-22 10.13 10.24 9.72 9.79 18.5M
2021-10-21 10.06 10.35 10.06 10.11 12.8M
2021-10-20 10.10 10.26 9.97 10.15 11.5M
2021-10-19 9.90 10.13 9.85 10.02 12.7M
2021-10-18 9.48 10.15 9.46 10.04 17.5M
2021-10-15 9.51 9.68 9.46 9.52 10.0M
2021-10-14 9.51 9.66 9.30 9.56 12.8M
2021-10-13 10.01 10.03 9.40 9.55 20.4M
2021-10-12 10.47 10.53 9.98 10.11 22.6M
2021-10-11 10.99 11.28 10.58 10.59 25.4M
2021-10-08 11.23 11.41 10.83 11.07 22.1M
2021-09-30 10.90 11.50 10.89 11.28 27.5M
2021-09-29 10.78 11.10 10.56 10.93 23.8M
2021-09-28 10.40 10.97 10.30 10.93 23.0M
2021-09-27 10.30 10.66 10.20 10.52 22.6M
2021-09-24 10.50 10.50 10.22 10.36 16.6M
2021-09-23 10.32 10.53 10.18 10.34 19.6M
2021-09-22 10.80 10.86 10.18 10.30 28.3M
2021-09-17 11.01 11.08 10.70 10.92 21.4M
2021-09-16 11.34 11.34 10.80 10.98 26.3M
2021-09-15 11.23 11.40 11.06 11.24 29.4M
2021-09-14 10.85 11.54 10.73 11.43 49.3M
2021-09-13 10.88 10.94 10.53 10.77 27.2M
2021-09-10 11.00 11.08 10.45 10.85 39.7M
2021-09-09 10.90 11.30 10.73 11.10 34.2M
2021-09-08 11.30 11.39 10.80 11.00 48.4M
2021-09-07 11.66 11.86 11.33 11.42 41.9M
2021-09-06 11.70 12.00 11.13 11.53 43.7M
2021-09-03 12.27 12.50 11.53 11.85 67.3M
2021-09-02 12.00 12.00 11.28 11.84 67.6M
2021-09-01 11.02 11.97 10.84 11.79 88.7M
2021-08-31 10.45 11.20 10.45 11.20 66.3M
2021-08-30 11.01 11.65 10.43 10.43 77.8M
2021-08-27 10.50 11.00 10.20 10.87 57.2M
2021-08-26 10.53 11.17 10.42 10.60 47.7M
2021-08-25 10.30 10.96 10.08 10.77 66.1M
2021-08-24 10.41 10.55 9.94 10.39 70.5M
2021-08-23 10.72 11.07 10.42 10.86 64.8M
2021-08-20 10.38 10.64 10.03 10.18 48.9M
2021-08-19 10.83 11.16 10.35 10.45 61.2M
2021-08-18 9.80 11.32 9.60 10.89 84.1M
2021-08-17 9.47 10.80 9.25 10.01 71.2M
2021-08-16 9.62 9.74 9.28 9.43 42.3M
2021-08-13 9.80 10.12 9.67 9.88 63.1M
2021-08-12 10.50 10.50 9.59 9.73 97.8M
2021-08-11 9.15 10.88 8.98 10.88 98.1M
2021-08-10 8.49 9.25 8.36 9.07 40.9M
2021-08-09 8.38 8.61 8.29 8.46 14.6M
2021-08-06 8.57 8.57 8.32 8.45 19.7M
2021-08-05 8.26 8.79 8.10 8.58 32.8M
2021-08-04 8.25 8.38 8.20 8.24 13.7M
2021-08-03 8.31 8.46 8.11 8.21 17.4M
2021-08-02 8.09 8.40 7.94 8.36 21.3M
2021-07-30 8.01 8.21 7.88 8.08 16.9M
2021-07-29 7.97 8.08 7.85 8.00 20.1M
2021-07-28 8.20 8.34 7.70 7.85 21.6M
2021-07-27 8.64 8.74 8.10 8.30 29.2M
2021-07-26 8.77 9.03 8.65 8.70 27.7M
2021-07-23 8.66 8.95 8.41 8.88 38.3M
2021-07-22 9.10 9.11 8.69 8.77 41.7M
2021-07-21 8.69 9.39 8.69 9.29 50.3M
2021-07-20 8.17 8.96 8.10 8.67 43.0M
2021-07-19 8.11 8.35 8.00 8.23 24.1M
2021-07-16 7.96 8.52 7.78 8.20 36.4M
2021-07-15 7.80 8.99 7.61 8.17 42.2M
2021-07-14 7.67 7.86 7.50 7.70 15.1M
2021-07-13 7.60 7.77 7.58 7.71 11.2M
2021-07-12 7.53 7.69 7.49 7.59 10.8M
2021-07-09 7.52 7.60 7.41 7.49 8.8M
2021-07-08 7.39 7.62 7.34 7.49 10.4M
2021-07-07 7.26 7.41 7.23 7.40 6.2M
2021-07-06 7.29 7.35 7.19 7.35 7.4M
2021-07-05 7.07 7.30 7.07 7.29 6.2M
2021-07-02 7.15 7.29 7.05 7.09 6.8M
2021-07-01 7.45 7.47 7.19 7.19 9.9M
2021-06-30 7.36 7.47 7.35 7.45 6.2M
2021-06-29 7.63 7.67 7.35 7.37 10.8M
2021-06-28 7.57 7.73 7.57 7.63 7.0M
2021-06-25 7.77 7.77 7.54 7.62 12.3M
2021-06-24 7.81 7.88 7.68 7.77 14.9M
2021-06-23 7.85 7.88 7.67 7.73 15.8M
2021-06-22 7.82 7.99 7.73 7.88 22.0M
2021-06-21 7.30 7.91 7.27 7.77 26.6M
2021-06-18 7.28 7.43 7.28 7.32 10.3M
2021-06-17 7.23 7.35 7.17 7.33 8.7M
2021-06-16 7.35 7.43 7.20 7.25 9.4M
2021-06-15 7.37 7.50 7.19 7.37 12.4M
2021-06-11 7.43 7.59 7.28 7.39 14.6M
2021-06-10 7.15 7.45 7.11 7.37 15.6M
2021-06-09 7.40 7.46 7.13 7.16 12.6M
2021-06-08 7.04 7.26 6.97 7.26 13.1M
2021-06-07 6.90 7.05 6.90 7.02 6.1M
2021-06-04 6.87 6.96 6.82 6.91 4.4M
2021-06-03 6.95 7.01 6.87 6.87 5.6M
2021-06-02 7.10 7.11 6.91 6.93 7.1M
2021-06-01 7.13 7.19 7.07 7.11 6.5M
2021-05-31 7.03 7.15 6.97 7.13 9.1M
2021-05-28 7.05 7.19 7.01 7.05 8.9M
2021-05-27 6.96 7.11 6.96 7.05 5.9M
2021-05-26 6.91 7.16 6.91 7.01 8.2M
2021-05-25 6.85 6.93 6.80 6.93 5.7M
2021-05-24 6.80 6.88 6.79 6.84 4.2M
2021-05-21 6.93 6.94 6.80 6.83 3.9M
2021-05-20 6.81 6.98 6.79 6.93 5.3M
2021-05-19 6.91 6.95 6.80 6.82 5.1M
2021-05-18 6.88 7.05 6.83 6.93 4.9M
2021-05-17 7.06 7.07 6.87 6.89 6.9M
2021-05-14 6.98 7.06 6.87 7.04 6.3M
2021-05-13 6.93 7.12 6.92 6.94 6.3M
2021-05-12 6.90 7.03 6.89 6.97 4.8M
2021-05-11 6.83 7.01 6.79 6.99 6.9M
2021-05-10 6.70 6.87 6.67 6.79 5.9M
2021-05-07 6.74 6.85 6.69 6.75 5.9M
2021-05-06 6.77 6.97 6.67 6.81 5.5M
2021-04-30 6.77 6.82 6.62 6.69 6.8M
2021-04-29 6.91 6.95 6.79 6.80 6.6M
2021-04-28 6.77 7.00 6.73 6.96 11.7M
2021-04-27 7.40 7.42 6.79 6.91 19.4M
2021-04-26 7.71 7.84 7.51 7.51 13.4M
2021-04-23 8.06 8.12 7.70 7.79 16.1M
2021-04-22 8.14 8.24 7.97 8.05 16.5M
2021-04-21 7.85 8.32 7.81 8.16 26.4M
2021-04-20 7.63 8.23 7.51 7.95 28.2M
2021-04-19 7.57 7.71 7.51 7.65 13.6M
2021-04-16 7.53 7.64 7.40 7.56 10.6M
2021-04-15 7.45 7.62 7.37 7.51 11.5M
2021-04-14 7.18 7.67 7.13 7.53 16.8M
2021-04-13 7.32 7.35 7.13 7.18 7.9M
2021-04-12 7.52 7.67 7.29 7.36 14.6M
2021-04-09 7.36 7.69 7.35 7.56 17.6M
2021-04-08 7.53 7.59 7.36 7.36 13.2M
2021-04-07 7.22 7.78 7.17 7.49 25.4M
2021-04-06 7.07 7.44 7.07 7.23 13.3M
2021-04-02 7.06 7.11 7.00 7.05 4.8M
2021-04-01 7.15 7.15 6.98 7.06 7.0M
2021-03-31 7.25 7.27 7.08 7.13 11.4M
2021-03-30 7.23 7.53 7.12 7.39 17.7M
2021-03-29 7.02 7.24 7.02 7.20 9.2M
2021-03-26 6.97 7.11 6.93 7.01 5.3M
2021-03-25 6.94 7.03 6.93 6.95 4.4M
2021-03-24 7.02 7.16 6.94 6.97 6.1M
2021-03-23 7.13 7.19 6.97 7.03 7.2M
2021-03-22 7.06 7.29 7.03 7.17 9.4M
2021-03-19 6.89 7.31 6.88 7.10 14.7M
2021-03-18 7.01 7.09 6.94 6.97 5.9M
2021-03-17 6.86 7.15 6.84 7.05 8.9M
2021-03-16 6.85 7.02 6.83 6.88 4.7M
2021-03-15 6.92 7.03 6.78 6.83 5.8M
2021-03-12 7.07 7.13 6.85 6.87 8.2M
2021-03-11 6.60 7.26 6.53 7.15 13.6M
2021-03-10 6.85 6.90 6.58 6.63 6.8M
2021-03-09 7.08 7.13 6.60 6.75 10.1M
2021-03-08 7.32 7.45 7.08 7.10 10.0M
2021-03-05 7.11 7.35 7.07 7.32 10.2M
2021-03-04 7.26 7.41 7.18 7.21 11.1M
2021-03-03 7.33 7.33 7.21 7.28 6.6M
2021-03-02 7.24 7.35 7.15 7.33 8.4M
2021-03-01 7.16 7.35 7.16 7.29 7.3M
2021-02-26 7.12 7.31 7.01 7.15 6.6M
2021-02-25 7.21 7.43 7.15 7.17 10.1M
2021-02-24 7.31 7.45 7.18 7.25 9.4M
2021-02-23 7.25 7.51 7.05 7.37 13.5M
2021-02-22 7.12 7.43 7.12 7.27 13.9M
2021-02-19 6.89 7.22 6.80 7.16 12.1M
2021-02-18 6.56 7.01 6.56 6.85 11.9M
2021-02-10 6.63 6.72 6.47 6.48 10.6M
2021-02-09 6.60 6.79 6.56 6.66 11.0M
2021-02-08 6.65 6.77 6.40 6.53 9.5M
2021-02-05 6.88 7.04 6.70 6.78 8.0M
2021-02-04 6.89 7.11 6.75 6.93 11.5M
2021-02-03 7.05 7.09 6.73 6.77 10.2M
2021-02-02 7.07 7.13 6.93 7.04 7.7M
2021-02-01 7.03 7.15 6.97 7.06 7.6M
2021-01-29 7.29 7.45 6.91 7.03 11.4M
2021-01-28 7.50 7.61 7.26 7.27 13.4M
2021-01-27 7.85 7.90 7.49 7.54 14.0M
2021-01-26 7.78 8.21 7.67 7.94 15.7M
2021-01-25 8.14 8.33 7.85 7.91 14.4M
2021-01-22 8.55 8.58 8.07 8.10 22.4M
2021-01-21 8.53 8.76 8.53 8.59 14.4M
2021-01-20 8.57 8.63 8.43 8.56 11.0M
2021-01-19 8.67 8.75 8.53 8.61 13.2M
2021-01-18 8.80 8.93 8.67 8.71 14.6M
2021-01-15 8.65 8.93 8.60 8.71 13.5M
2021-01-14 8.99 9.11 8.57 8.61 20.5M
2021-01-13 9.40 9.51 8.92 9.06 30.9M
2021-01-12 9.35 9.92 9.07 9.57 23.9M
2021-01-11 9.58 10.13 9.42 9.52 26.7M
2021-01-08 10.07 10.07 9.43 9.44 28.6M
2021-01-07 9.93 10.43 9.61 10.07 39.7M
2021-01-06 9.33 10.29 9.14 9.93 46.0M
2021-01-05 9.36 9.56 9.14 9.34 27.8M
2021-01-04 9.51 9.83 9.47 9.53 31.7M