Beijing Infosec Technologies Co

688201
🏛️ china →
14.53
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 42.22 43.16 41.22 42.33 1.7M
2021-12-30 39.90 42.43 39.90 42.18 1.6M
2021-12-29 41.31 41.53 39.87 40.05 1.1M
2021-12-28 38.95 41.96 38.74 41.15 2.2M
2021-12-27 37.95 39.17 37.95 38.35 0.8M
2021-12-24 39.85 40.26 38.32 38.35 1.4M
2021-12-23 40.31 40.38 38.92 39.87 1.2M
2021-12-22 40.25 40.54 39.60 40.39 0.8M
2021-12-21 37.84 40.41 37.84 40.20 2.0M
2021-12-20 38.42 38.85 37.30 38.44 1.1M
2021-12-17 38.18 39.21 37.11 38.42 1.9M
2021-12-16 38.38 39.02 38.12 38.38 1.2M
2021-12-15 37.82 39.38 37.37 38.32 2.3M
2021-12-14 35.88 38.10 35.88 37.16 2.0M
2021-12-13 35.68 36.39 35.47 36.23 1.0M
2021-12-10 35.88 36.35 35.26 35.81 1.0M
2021-12-09 36.42 36.75 35.53 35.78 1.6M
2021-12-08 36.82 37.13 36.14 36.42 0.9M
2021-12-07 37.47 37.55 36.10 36.42 1.2M
2021-12-06 38.10 38.10 36.82 36.92 2.0M
2021-12-03 39.22 40.46 38.18 38.39 1.2M
2021-12-02 40.08 40.08 38.73 39.04 1.1M
2021-12-01 40.74 41.07 39.43 39.79 1.2M
2021-11-30 39.60 41.42 39.24 39.95 1.6M
2021-11-29 38.28 40.09 38.09 39.95 2.0M
2021-11-26 38.58 42.62 36.70 40.02 4.0M
2021-11-25 38.02 38.91 37.97 38.78 0.7M
2021-11-24 38.43 38.73 37.71 38.18 0.7M
2021-11-23 39.11 39.11 37.99 38.43 0.9M
2021-11-22 37.10 40.85 36.70 38.62 2.3M
2021-11-19 35.37 37.78 35.37 36.95 1.4M
2021-11-18 36.58 37.12 35.20 35.59 1.4M
2021-11-17 36.49 37.65 36.28 36.69 1.6M
2021-11-16 37.35 37.97 36.27 36.60 1.8M
2021-11-15 36.49 37.66 36.26 37.17 3.1M
2021-11-12 34.73 36.18 33.35 35.93 2.2M
2021-11-11 34.71 36.25 33.78 34.46 2.9M
2021-11-10 32.84 35.51 32.44 34.52 4.2M
2021-11-09 30.99 32.99 30.95 32.43 2.2M
2021-11-08 31.08 31.42 30.43 30.82 1.9M
2021-11-05 30.71 32.20 30.68 31.31 1.3M
2021-11-04 30.34 31.28 30.34 30.91 0.6M
2021-11-03 30.79 31.00 29.87 30.21 0.6M
2021-11-02 29.83 31.39 29.83 30.62 1.1M
2021-11-01 29.39 30.13 28.83 29.73 0.8M
2021-10-29 31.75 31.75 29.05 29.43 1.2M
2021-10-28 29.51 31.44 29.51 30.90 1.0M
2021-10-27 30.41 30.91 29.62 29.92 0.7M
2021-10-26 31.26 31.74 30.49 30.64 0.8M
2021-10-25 32.42 32.42 31.14 31.25 0.7M
2021-10-22 32.10 32.57 31.30 32.13 0.7M
2021-10-21 33.18 33.62 31.80 32.00 1.6M
2021-10-20 34.64 36.12 33.77 33.80 1.0M
2021-10-19 33.47 34.31 33.47 34.03 0.4M
2021-10-18 33.28 33.78 33.16 33.47 0.4M
2021-10-15 33.45 33.96 32.58 33.76 0.6M
2021-10-14 33.12 33.12 32.43 32.96 0.5M
2021-10-13 33.45 33.45 32.63 33.12 0.5M
2021-10-12 33.80 34.44 32.91 32.91 0.5M
2021-10-11 34.17 34.77 33.47 34.28 0.5M
2021-10-08 33.77 34.69 33.60 33.61 0.5M
2021-09-30 33.44 34.12 33.05 33.38 0.5M
2021-09-29 33.87 33.87 32.81 33.05 0.7M
2021-09-28 34.45 34.45 33.91 33.93 0.4M
2021-09-27 35.80 35.81 33.87 34.12 1.0M
2021-09-24 36.89 36.89 35.47 35.54 0.6M
2021-09-23 36.42 37.12 36.42 36.60 0.5M
2021-09-22 36.47 36.55 35.93 36.14 0.4M
2021-09-17 36.42 36.82 35.80 36.54 0.6M
2021-09-16 37.16 37.63 36.16 36.26 0.9M
2021-09-15 38.09 38.09 36.95 37.30 0.6M
2021-09-14 38.26 39.49 37.76 37.76 1.4M
2021-09-13 41.51 41.51 38.43 38.85 2.3M
2021-09-10 41.39 42.10 40.88 41.45 0.8M
2021-09-09 41.32 42.10 40.95 41.43 0.8M
2021-09-08 42.99 42.99 41.22 41.74 1.0M
2021-09-07 41.32 42.87 41.32 42.26 1.5M
2021-09-06 41.89 42.10 40.34 41.25 1.9M
2021-09-03 42.41 45.39 42.23 42.41 3.2M
2021-09-02 43.25 43.75 41.91 42.03 1.3M
2021-09-01 43.70 43.91 41.67 43.25 1.8M
2021-08-31 43.68 44.51 42.32 44.26 1.7M
2021-08-30 40.95 44.85 40.95 43.31 2.3M
2021-08-27 43.14 43.16 41.22 41.35 1.3M
2021-08-26 42.20 44.04 41.49 42.89 1.8M
2021-08-25 42.21 43.03 41.40 42.57 1.4M
2021-08-24 41.47 41.87 41.01 41.41 0.9M
2021-08-23 40.55 41.83 40.55 41.52 1.2M
2021-08-20 39.57 42.10 39.05 40.36 2.3M
2021-08-19 40.00 40.99 39.08 39.54 1.5M
2021-08-18 40.27 41.14 39.30 40.41 1.7M
2021-08-17 40.54 41.49 40.00 40.23 1.4M
2021-08-16 45.14 45.49 41.15 41.22 3.1M
2021-08-13 45.72 46.27 44.34 45.14 1.6M
2021-08-12 42.64 45.95 42.50 45.68 3.2M
2021-08-11 43.32 43.76 41.97 42.39 1.5M
2021-08-10 43.92 45.27 42.93 43.60 1.9M
2021-08-09 41.88 44.46 41.22 44.41 2.5M
2021-08-06 41.32 42.91 41.32 41.76 1.4M
2021-08-05 42.91 42.91 41.41 41.74 1.4M
2021-08-04 42.22 42.91 41.27 42.91 1.6M
2021-08-03 42.77 44.46 41.60 42.06 2.5M
2021-08-02 40.58 42.32 40.01 42.15 2.1M
2021-07-30 39.28 41.76 37.92 40.51 2.0M
2021-07-29 38.96 40.46 37.91 39.28 1.6M
2021-07-28 41.26 41.32 37.58 38.68 2.3M
2021-07-27 39.87 42.56 39.87 40.34 2.9M
2021-07-26 39.87 40.73 36.35 37.26 2.4M
2021-07-23 39.87 40.95 39.51 40.07 1.2M
2021-07-22 41.39 41.57 40.00 40.07 1.3M
2021-07-21 40.31 42.01 40.14 41.21 1.9M
2021-07-20 42.59 42.64 39.76 40.14 2.8M
2021-07-19 42.22 43.57 41.89 43.31 1.6M
2021-07-16 43.24 43.24 41.74 42.35 1.8M
2021-07-15 43.91 44.49 41.62 42.85 2.8M
2021-07-14 43.76 47.04 43.51 43.85 3.4M
2021-07-13 44.91 48.22 43.97 44.60 5.9M
2021-07-12 41.20 46.16 40.68 43.96 5.9M
2021-07-09 41.12 41.69 39.53 39.79 3.1M
2021-07-08 37.10 43.96 36.22 42.30 5.0M
2021-07-07 37.68 37.68 36.19 36.69 2.0M
2021-07-06 40.68 41.22 36.77 37.79 3.1M
2021-07-05 39.22 41.14 38.51 39.46 2.6M
2021-07-02 38.51 38.92 36.68 38.28 2.0M
2021-07-01 35.53 41.73 35.01 38.87 4.0M
2021-06-30 35.34 36.15 35.27 35.30 0.8M
2021-06-29 35.82 36.21 35.39 35.48 0.8M
2021-06-28 35.27 36.35 34.85 35.81 1.0M
2021-06-25 35.78 36.41 34.78 35.42 1.1M
2021-06-24 35.49 36.18 34.58 35.49 1.2M
2021-06-23 36.12 36.12 34.80 35.74 1.3M
2021-06-22 37.99 38.64 35.68 35.98 2.1M
2021-06-21 36.60 37.97 36.16 37.82 1.4M
2021-06-18 37.84 38.28 36.30 37.35 1.4M
2021-06-17 36.81 37.35 35.81 37.22 1.4M
2021-06-16 37.63 37.95 36.41 36.81 1.3M
2021-06-15 41.12 41.22 37.57 37.64 2.7M
2021-06-11 40.20 43.58 40.19 41.27 3.4M
2021-06-10 38.31 39.78 37.97 39.47 1.6M
2021-06-09 37.91 38.41 37.52 38.04 1.0M
2021-06-08 39.12 39.78 37.16 37.73 2.1M
2021-06-07 38.50 39.38 37.99 38.57 1.6M
2021-06-04 39.87 40.52 37.89 38.35 3.0M
2021-06-03 42.22 43.39 40.21 40.55 2.3M
2021-06-02 44.35 45.39 41.68 42.30 2.6M
2021-06-01 44.58 46.01 43.24 44.20 2.8M
2021-05-31 41.61 44.86 40.95 44.66 3.3M
2021-05-28 42.62 43.78 40.56 41.19 3.1M
2021-05-27 39.51 44.26 38.92 42.57 3.8M
2021-05-26 40.07 41.20 38.51 39.06 2.0M
2021-05-25 39.12 40.85 38.04 40.35 2.6M
2021-05-24 41.01 41.19 38.18 39.05 3.3M
2021-05-21 41.22 43.01 40.31 41.22 2.4M
2021-05-20 42.55 42.81 40.79 41.08 2.7M
2021-05-19 42.57 43.82 41.55 42.91 2.9M
2021-05-18 40.46 44.86 40.07 42.55 4.6M
2021-05-17 38.86 41.89 37.03 40.74 4.9M
2021-05-14 36.74 39.51 36.41 38.99 4.6M
2021-05-13 37.18 39.03 35.65 36.76 5.0M
2021-05-12 37.52 38.44 35.52 37.59 5.2M
2021-05-11 40.54 42.57 37.93 38.67 6.7M
2021-05-10 38.45 43.92 38.45 41.62 8.4M
2021-05-07 38.51 39.82 36.74 37.16 8.5M
2021-05-06 38.18 40.50 36.15 40.32 9.7M
2021-04-30 33.78 37.50 32.70 34.26 13.3M
2021-04-29 27.61 32.42 27.05 32.42 13.2M
2021-04-28 25.94 27.22 25.68 27.01 4.6M
2021-04-27 28.65 28.92 25.82 26.07 6.9M
2021-04-26 28.12 30.32 28.08 28.73 8.3M
2021-04-23 26.91 30.53 26.82 28.72 10.5M
2021-04-22 26.35 28.18 25.37 26.45 10.6M
2021-04-21 28.58 32.97 27.41 27.82 19.6M