Beijing Xinleineng Technology

300593
🏛️ china →
16.91
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 29.53 30.34 29.45 29.88 4.5M
2021-12-30 29.06 30.36 29.06 29.53 4.7M
2021-12-29 28.14 29.67 28.03 29.26 6.2M
2021-12-28 27.47 28.33 27.25 28.24 3.5M
2021-12-27 27.19 28.01 27.10 27.53 3.1M
2021-12-24 28.30 28.41 26.86 27.20 5.7M
2021-12-23 28.89 28.89 28.02 28.26 4.2M
2021-12-22 28.58 29.17 28.20 28.91 2.4M
2021-12-21 28.17 28.85 28.08 28.41 3.1M
2021-12-20 29.07 29.39 28.19 28.23 3.9M
2021-12-17 30.00 30.00 28.95 29.24 3.7M
2021-12-16 30.19 30.42 29.79 30.02 2.5M
2021-12-15 30.25 30.64 29.50 30.23 5.7M
2021-12-14 29.12 30.97 28.85 30.25 10.7M
2021-12-13 28.88 29.03 27.90 28.75 5.7M
2021-12-10 28.49 29.12 28.36 28.88 6.4M
2021-12-09 29.49 29.66 28.46 28.80 7.0M
2021-12-08 28.96 30.36 28.66 29.63 5.1M
2021-12-07 30.28 30.46 28.19 28.79 8.1M
2021-12-06 30.23 31.01 29.99 30.28 4.9M
2021-12-03 30.22 31.04 30.17 30.49 5.6M
2021-12-02 31.87 32.01 30.15 30.17 9.4M
2021-12-01 33.52 34.06 31.98 32.03 8.1M
2021-11-30 33.02 34.07 32.42 33.76 9.9M
2021-11-29 30.97 32.96 30.76 32.95 14.5M
2021-11-26 29.75 31.31 29.75 30.98 7.4M
2021-11-25 29.99 31.05 29.63 30.09 6.2M
2021-11-24 29.50 30.06 29.13 29.64 4.2M
2021-11-23 29.67 30.20 29.21 29.62 3.4M
2021-11-22 29.67 29.88 29.23 29.75 4.2M
2021-11-19 28.67 29.82 28.22 29.51 5.8M
2021-11-18 28.57 29.28 27.13 29.06 8.4M
2021-11-17 28.66 29.17 28.13 28.43 5.3M
2021-11-16 30.43 30.45 28.58 28.98 7.3M
2021-11-15 31.10 32.00 29.56 30.15 8.4M
2021-11-12 30.33 31.63 30.15 31.40 7.1M
2021-11-11 30.73 31.20 29.86 30.33 5.5M
2021-11-10 31.72 32.15 30.42 30.84 9.8M
2021-11-09 28.02 31.18 27.78 30.98 17.6M
2021-11-08 27.53 28.08 27.35 27.95 4.2M
2021-11-05 28.78 28.86 27.47 27.62 4.9M
2021-11-04 27.69 28.72 27.47 28.35 6.7M
2021-11-03 28.86 28.95 27.01 27.72 9.4M
2021-11-02 27.59 30.10 27.59 28.95 11.0M
2021-11-01 28.05 28.52 26.87 27.59 5.8M
2021-10-29 27.90 28.40 26.75 28.26 6.0M
2021-10-28 28.79 28.79 27.86 28.03 5.0M
2021-10-27 28.02 29.12 27.87 28.76 7.7M
2021-10-26 28.40 28.84 27.69 27.84 7.3M
2021-10-25 29.22 29.78 28.02 28.10 7.8M
2021-10-22 28.84 29.01 28.08 28.48 3.2M
2021-10-21 29.08 29.78 28.46 28.70 4.7M
2021-10-20 28.78 29.67 28.63 29.12 7.1M
2021-10-19 29.78 29.85 28.96 29.07 6.1M
2021-10-18 28.25 29.67 28.16 29.56 7.2M
2021-10-15 28.78 28.78 27.90 28.37 3.7M
2021-10-14 26.26 29.01 26.09 28.38 9.7M
2021-10-13 25.82 26.65 24.79 26.43 9.7M
2021-10-12 27.41 27.68 25.39 25.74 8.2M
2021-10-11 28.02 28.57 27.30 27.52 7.7M
2021-10-08 29.78 29.78 27.75 27.90 6.0M
2021-09-30 26.87 29.56 26.87 29.04 9.2M
2021-09-29 29.26 29.29 26.93 26.98 6.0M
2021-09-28 27.74 29.82 27.69 29.15 7.8M
2021-09-27 29.55 29.89 27.75 27.99 7.1M
2021-09-24 29.36 29.91 29.04 29.72 4.0M
2021-09-23 29.67 30.18 28.85 29.70 5.2M
2021-09-22 29.07 30.22 28.71 29.63 6.9M
2021-09-17 28.96 29.60 28.22 29.33 4.7M
2021-09-16 29.26 30.15 28.85 28.96 7.7M
2021-09-15 29.46 29.86 28.94 29.16 5.3M
2021-09-14 29.84 30.69 29.18 29.40 8.8M
2021-09-13 31.32 31.42 28.02 29.29 15.6M
2021-09-10 31.14 32.34 30.65 31.01 12.2M
2021-09-09 30.50 31.81 29.29 30.93 11.6M
2021-09-08 33.12 33.13 30.93 31.29 8.4M
2021-09-07 30.40 33.30 29.89 32.94 12.3M
2021-09-06 29.58 30.65 28.86 30.40 6.6M
2021-09-03 30.80 31.65 28.67 29.67 13.0M
2021-09-02 30.86 32.22 30.62 31.10 6.7M
2021-09-01 31.76 32.29 29.40 31.13 12.3M
2021-08-31 32.69 33.89 31.93 32.07 9.4M
2021-08-30 32.08 33.23 31.32 32.79 9.6M
2021-08-27 31.32 32.59 31.03 31.83 7.7M
2021-08-26 32.42 33.50 31.57 31.96 9.5M
2021-08-25 31.48 32.68 31.20 32.31 8.7M
2021-08-24 31.32 32.69 30.12 31.62 16.9M
2021-08-23 31.87 33.45 31.12 32.28 12.1M
2021-08-20 31.32 32.90 30.22 31.86 14.9M
2021-08-19 29.62 31.99 28.85 31.48 19.1M
2021-08-18 27.54 29.84 27.02 29.12 16.5M
2021-08-17 27.27 29.00 27.27 27.46 11.6M
2021-08-16 27.69 28.57 26.98 27.69 12.8M
2021-08-13 27.20 28.11 26.37 27.69 13.5M
2021-08-12 27.84 27.84 26.20 27.19 14.4M
2021-08-11 28.51 28.51 27.20 27.90 17.8M
2021-08-10 27.12 29.23 27.12 27.90 31.4M
2021-08-09 23.87 28.29 23.87 27.87 27.9M
2021-08-06 24.81 24.89 23.54 23.85 12.5M
2021-08-05 24.12 25.21 22.53 24.81 19.7M
2021-08-04 23.57 24.56 23.45 23.90 11.1M
2021-08-03 25.35 25.45 23.51 23.69 13.1M
2021-08-02 24.55 25.77 24.09 25.54 11.4M
2021-07-30 25.48 25.67 23.82 24.46 11.4M
2021-07-29 23.64 25.80 23.64 25.23 13.2M
2021-07-28 22.53 24.08 21.73 23.30 11.8M
2021-07-27 24.79 25.76 22.53 22.69 15.5M
2021-07-26 25.06 26.26 24.51 24.77 11.2M
2021-07-23 25.48 25.69 24.73 25.28 6.9M
2021-07-22 26.04 26.26 24.67 25.26 10.8M
2021-07-21 24.95 26.13 24.29 26.11 11.3M
2021-07-20 24.79 25.25 24.03 24.95 9.9M
2021-07-19 24.72 25.45 24.72 25.28 6.5M
2021-07-16 25.22 26.10 24.65 25.12 8.7M
2021-07-15 24.79 25.37 23.97 25.23 7.9M
2021-07-14 25.60 26.15 24.88 25.05 8.3M
2021-07-13 24.92 25.75 24.56 25.60 8.9M
2021-07-12 24.57 25.54 24.01 24.83 10.2M
2021-07-09 24.86 25.15 24.17 24.28 9.9M
2021-07-08 22.91 25.45 22.59 24.76 16.5M
2021-07-07 21.45 22.84 21.21 22.59 10.8M
2021-07-06 22.31 22.31 20.87 21.70 13.0M
2021-07-05 21.70 22.42 21.04 22.09 12.4M
2021-07-02 22.20 22.46 20.76 21.71 14.5M
2021-07-01 23.85 23.87 22.03 22.53 14.9M
2021-06-30 23.04 24.06 23.04 23.87 10.2M
2021-06-29 23.02 23.62 22.25 23.10 9.5M
2021-06-28 22.64 23.47 22.60 23.07 9.5M
2021-06-25 23.08 23.90 22.63 23.08 10.6M
2021-06-24 22.24 23.51 21.87 23.29 11.7M
2021-06-23 22.03 22.96 21.98 22.31 13.7M
2021-06-22 20.69 22.85 20.12 22.45 16.9M
2021-06-21 19.89 20.54 19.56 20.48 9.9M
2021-06-18 20.88 20.88 19.62 19.95 14.6M
2021-06-17 18.78 20.64 18.77 19.98 17.6M
2021-06-16 19.25 19.36 18.59 18.73 8.6M
2021-06-15 18.41 19.48 18.30 19.03 10.5M
2021-06-11 19.04 19.71 18.07 18.48 12.7M
2021-06-10 18.75 19.82 18.25 19.06 13.8M
2021-06-09 18.50 19.40 18.33 18.75 10.5M
2021-06-08 18.97 19.15 17.94 18.37 11.7M
2021-06-07 18.51 19.57 18.27 19.18 10.3M
2021-06-04 17.58 18.67 17.58 18.25 8.2M
2021-06-03 17.93 18.25 17.58 17.68 7.1M
2021-06-02 18.07 18.35 17.90 18.14 7.7M
2021-06-01 18.54 18.57 17.70 18.06 12.1M
2021-05-31 16.98 18.70 16.98 18.55 14.2M
2021-05-28 16.71 17.41 16.62 16.98 11.1M
2021-05-27 16.78 16.83 16.32 16.62 8.3M
2021-05-26 16.69 16.99 16.52 16.77 11.1M
2021-05-25 15.96 16.90 15.75 16.69 13.9M
2021-05-24 15.65 16.00 15.44 15.85 8.4M
2021-05-21 15.80 15.93 15.39 15.75 8.6M
2021-05-20 15.68 16.07 15.21 15.94 10.2M
2021-05-19 15.85 16.00 15.45 15.56 6.4M
2021-05-18 15.72 16.12 15.52 15.87 7.8M
2021-05-17 15.38 16.38 15.33 15.80 15.8M
2021-05-14 14.45 15.51 14.45 15.34 15.7M
2021-05-13 14.41 14.66 14.30 14.45 6.5M
2021-05-12 14.40 14.72 14.35 14.56 6.8M
2021-05-11 14.62 14.81 14.37 14.42 9.9M
2021-05-10 14.65 15.03 14.48 14.72 8.9M
2021-05-07 15.12 15.28 14.76 15.01 10.2M
2021-05-06 15.25 15.44 15.01 15.09 13.8M
2021-04-30 16.04 16.04 15.11 15.14 14.1M
2021-04-29 16.21 16.25 15.66 15.93 9.7M
2021-04-28 20.62 21.52 20.48 21.21 8.9M
2021-04-27 20.69 20.81 20.28 20.60 7.8M
2021-04-26 20.32 20.97 20.11 20.72 11.9M
2021-04-23 19.51 20.47 18.95 20.34 18.1M
2021-04-22 18.75 20.02 18.74 19.73 15.6M
2021-04-21 18.26 19.04 17.95 18.75 7.0M
2021-04-20 18.00 18.53 18.00 18.32 6.7M
2021-04-19 17.39 18.26 17.22 18.26 8.7M
2021-04-16 17.64 17.71 17.23 17.53 6.4M
2021-04-15 17.45 17.63 17.19 17.57 8.0M
2021-04-14 17.85 18.30 16.94 17.39 19.0M
2021-04-13 18.30 18.62 17.71 17.79 8.5M
2021-04-12 19.59 19.64 17.95 18.45 12.4M
2021-04-09 18.22 19.26 17.95 19.19 12.2M
2021-04-08 18.21 18.83 18.00 18.16 7.9M
2021-04-07 18.91 18.91 18.25 18.27 5.4M
2021-04-06 18.08 18.97 18.08 18.86 9.0M
2021-04-02 17.83 18.28 17.61 17.92 5.5M
2021-04-01 18.11 18.66 17.54 17.59 10.4M
2021-03-31 19.20 19.20 17.90 18.11 10.5M
2021-03-30 19.14 19.61 18.87 19.32 6.5M
2021-03-29 18.94 19.42 18.64 19.09 5.8M
2021-03-26 18.30 19.57 18.28 19.05 9.9M
2021-03-25 18.13 18.85 17.79 18.19 7.5M
2021-03-24 18.08 18.72 18.01 18.53 9.0M
2021-03-23 18.50 18.94 18.01 18.08 10.0M
2021-03-22 16.96 19.77 16.96 18.74 14.4M
2021-03-19 16.79 17.33 16.58 17.04 8.9M
2021-03-18 16.12 17.29 16.12 17.06 10.8M
2021-03-17 16.04 16.29 15.63 16.08 5.7M
2021-03-16 16.33 16.33 15.52 16.03 8.6M
2021-03-15 16.19 16.64 15.92 16.14 8.3M
2021-03-12 16.74 17.04 16.29 16.43 8.6M
2021-03-11 17.09 17.41 16.60 16.88 9.3M
2021-03-10 16.67 17.33 16.63 17.17 9.3M
2021-03-09 16.33 17.30 15.58 16.72 18.7M
2021-03-08 18.30 18.63 16.07 16.33 18.5M
2021-03-05 18.43 19.13 17.86 18.18 14.3M
2021-03-04 20.02 20.03 18.57 18.77 12.9M
2021-03-03 19.14 20.27 19.11 19.48 15.5M
2021-03-02 18.48 20.00 18.35 19.46 21.4M
2021-03-01 17.36 18.60 16.83 18.52 16.2M
2021-02-26 17.20 18.35 17.13 17.19 15.8M
2021-02-25 17.83 18.22 16.84 17.90 17.0M
2021-02-24 17.48 18.05 17.04 17.58 19.3M
2021-02-23 16.43 17.67 16.18 17.48 20.9M
2021-02-22 15.76 17.36 15.66 16.57 22.0M
2021-02-19 15.79 15.95 15.04 15.61 14.2M
2021-02-18 15.46 16.21 14.99 15.75 18.7M
2021-02-10 15.73 15.96 14.74 15.30 18.3M
2021-02-09 14.87 15.89 14.58 15.69 17.8M
2021-02-08 14.00 15.17 13.49 14.73 16.9M
2021-02-05 15.24 15.56 14.04 14.04 15.0M
2021-02-04 15.45 15.77 14.73 15.25 16.5M
2021-02-03 15.32 16.07 14.75 15.79 18.1M
2021-02-02 15.13 15.67 14.46 15.60 16.3M
2021-02-01 15.01 15.37 14.52 15.29 16.8M
2021-01-29 15.04 15.75 14.59 15.02 22.1M
2021-01-28 16.07 16.27 14.83 14.91 29.6M
2021-01-27 16.11 16.88 15.63 16.78 23.1M
2021-01-26 16.59 17.52 15.79 16.29 34.4M
2021-01-25 16.74 17.68 16.28 16.65 33.2M
2021-01-22 16.29 17.46 15.63 16.22 43.4M
2021-01-21 14.86 15.23 14.42 14.73 23.9M
2021-01-20 13.46 14.88 12.92 14.86 27.9M
2021-01-19 14.53 14.58 13.44 13.46 23.5M
2021-01-18 14.06 14.95 13.75 14.73 20.5M
2021-01-15 13.17 13.84 12.86 13.79 15.9M
2021-01-14 13.81 14.10 13.18 13.42 13.5M
2021-01-13 13.63 14.00 13.39 13.75 15.6M
2021-01-12 12.44 13.62 12.37 13.61 20.9M
2021-01-11 12.47 12.91 12.07 12.44 18.1M
2021-01-08 13.27 13.33 12.08 12.22 25.9M
2021-01-07 13.65 13.93 13.04 13.08 28.7M
2021-01-06 13.84 14.41 13.55 13.71 27.0M
2021-01-05 14.30 15.33 14.01 14.46 31.6M
2021-01-04 13.51 14.66 13.51 14.35 29.8M