Beijing Xunzhong Communication Tech

2597
🏛️ hong-kong →
20.00
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 19.84 20.00 19.40 20.00 0.0M
2025-09-25 20.02 20.02 19.55 19.84 0.0M
2025-09-24 20.30 20.30 19.63 20.00 0.0M
2025-09-23 18.98 20.30 18.98 20.30 0.0M
2025-09-22 21.26 21.26 19.40 20.42 0.0M
2025-09-19 19.20 21.80 18.94 21.24 0.1M
2025-09-18 22.04 22.10 19.20 19.30 0.1M
2025-09-17 16.52 20.80 16.51 20.60 0.2M
2025-09-16 17.24 17.25 16.47 16.54 0.1M
2025-09-15 18.08 18.08 17.17 17.25 0.1M
2025-09-12 17.20 18.55 17.20 18.08 0.1M
2025-09-11 17.17 18.55 17.17 18.55 0.1M
2025-09-10 18.18 18.96 17.51 18.18 0.1M
2025-09-09 15.60 18.38 15.54 18.18 0.3M
2025-09-08 13.78 15.53 13.73 15.53 0.4M
2025-09-05 13.43 14.00 13.37 14.00 0.6M
2025-09-04 13.74 13.74 13.40 13.62 0.0M
2025-09-03 13.80 13.80 13.50 13.56 0.0M
2025-09-02 13.60 14.02 13.60 13.80 0.0M
2025-09-01 13.70 13.78 13.40 13.51 0.0M
2025-08-29 13.10 13.71 13.08 13.71 0.8M
2025-08-28 13.30 13.55 13.12 13.37 0.5M
2025-08-27 12.91 14.30 12.91 13.55 0.8M
2025-08-26 13.01 13.25 12.91 12.91 0.1M
2025-08-25 13.02 13.13 12.90 13.00 0.0M
2025-08-22 12.80 13.00 12.80 13.00 0.0M
2025-08-21 13.20 13.21 13.00 13.02 0.0M
2025-08-20 13.40 13.40 13.18 13.20 0.0M
2025-08-19 13.41 13.41 13.40 13.40 0.0M
2025-08-18 13.54 13.54 13.40 13.41 0.1M
2025-08-15 13.55 13.55 13.35 13.54 0.0M
2025-08-14 13.51 13.55 13.39 13.55 0.0M
2025-08-13 13.53 13.65 13.38 13.58 0.0M
2025-08-12 13.55 13.55 13.35 13.53 0.0M
2025-08-11 13.64 13.64 13.55 13.56 0.4M
2025-08-08 13.50 13.92 13.32 13.64 0.6M
2025-08-07 13.52 13.52 13.36 13.50 0.0M
2025-08-06 13.38 13.62 13.38 13.62 0.0M
2025-08-05 13.40 13.60 13.40 13.43 0.0M
2025-08-04 13.34 13.44 13.21 13.40 0.1M
2025-08-01 13.52 13.52 13.28 13.36 0.1M
2025-07-31 13.50 13.52 13.38 13.52 0.0M
2025-07-30 13.72 13.72 13.30 13.50 0.1M
2025-07-29 13.60 13.96 13.60 13.74 0.0M
2025-07-28 14.14 14.14 13.50 13.96 1.0M
2025-07-25 13.62 14.60 13.40 14.00 0.1M
2025-07-24 13.26 13.70 13.26 13.62 0.1M
2025-07-23 13.50 13.58 13.26 13.30 0.1M
2025-07-22 13.22 13.50 13.16 13.50 0.1M
2025-07-21 13.22 13.34 13.12 13.22 0.1M
2025-07-18 13.06 13.48 13.06 13.22 0.1M
2025-07-17 13.56 13.56 13.00 13.06 0.2M
2025-07-16 13.44 13.88 13.40 13.50 0.1M
2025-07-15 13.32 14.00 13.30 13.44 0.4M
2025-07-14 13.00 13.44 12.72 13.22 0.4M
2025-07-11 14.90 15.20 13.00 13.30 0.8M
2025-07-10 13.58 15.10 13.30 14.90 1.3M
2025-07-09 14.52 14.52 12.20 13.58 2.2M