BGT Group Co

300774
🏛️ china →
12.61
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 21.04 22.09 20.40 22.00 10.8M
2021-12-30 20.60 22.45 20.50 21.00 6.6M
2021-12-29 20.16 21.36 19.80 20.70 7.6M
2021-12-28 19.90 20.80 19.60 20.35 6.0M
2021-12-27 19.47 19.87 19.07 19.57 3.1M
2021-12-24 20.76 20.88 19.39 19.48 5.2M
2021-12-23 21.60 21.66 20.65 20.85 6.0M
2021-12-22 21.10 22.50 20.33 21.60 9.2M
2021-12-21 21.44 22.10 20.90 21.00 8.0M
2021-12-20 19.70 23.04 19.30 20.88 11.4M
2021-12-17 20.18 20.38 19.19 19.22 5.2M
2021-12-16 19.80 21.29 19.79 20.44 6.5M
2021-12-15 20.54 20.55 19.92 19.97 3.8M
2021-12-14 20.60 20.69 20.13 20.25 4.7M
2021-12-13 20.00 20.80 19.81 20.77 7.4M
2021-12-10 19.29 20.80 19.10 20.54 11.4M
2021-12-09 19.10 19.43 19.08 19.20 3.1M
2021-12-08 19.38 19.69 18.99 19.40 3.9M
2021-12-07 19.41 19.50 18.88 19.31 4.3M
2021-12-06 20.40 20.54 19.16 19.20 6.3M
2021-12-03 20.38 20.94 19.98 20.25 6.4M
2021-12-02 22.00 22.44 20.72 20.72 8.7M
2021-12-01 22.31 22.40 21.01 21.81 8.6M
2021-11-30 23.16 23.50 21.91 22.53 12.0M
2021-11-29 22.01 23.33 21.82 22.98 19.6M
2021-11-26 20.80 25.13 20.80 23.36 23.7M
2021-11-25 20.02 21.87 20.02 20.94 17.8M
2021-11-24 20.18 20.39 19.47 19.84 10.2M
2021-11-23 19.48 20.86 19.33 20.38 15.7M
2021-11-22 20.06 20.57 19.10 19.91 16.5M
2021-11-19 20.63 22.48 19.22 19.68 24.0M
2021-11-18 17.15 20.45 16.88 20.45 16.4M
2021-11-17 17.00 17.30 16.97 17.04 3.0M
2021-11-16 17.62 17.86 16.89 16.89 4.5M
2021-11-15 17.85 17.99 17.40 17.76 5.3M
2021-11-12 17.03 17.93 16.78 17.71 7.8M
2021-11-11 16.87 17.49 16.86 17.18 4.9M
2021-11-10 16.71 17.18 16.65 17.12 3.8M
2021-11-09 17.33 17.43 16.84 16.88 6.5M
2021-11-08 16.76 17.62 16.57 17.38 9.5M
2021-11-05 16.13 16.53 16.03 16.47 4.1M
2021-11-04 16.00 16.22 15.88 16.09 2.4M
2021-11-03 16.29 16.32 15.90 16.11 2.2M
2021-11-02 16.40 16.60 15.93 16.32 3.6M
2021-11-01 16.07 16.42 15.69 16.42 3.6M
2021-10-29 16.21 16.85 16.02 16.28 4.1M
2021-10-28 15.75 16.43 15.75 16.38 5.1M
2021-10-27 15.70 15.85 15.28 15.85 2.7M
2021-10-26 15.49 16.19 15.35 15.90 2.9M
2021-10-25 15.33 15.60 15.32 15.55 0.9M
2021-10-22 15.76 15.87 15.43 15.43 1.4M
2021-10-21 15.60 15.90 15.33 15.86 2.1M
2021-10-20 15.94 16.14 15.70 15.70 1.5M
2021-10-19 15.92 16.15 15.75 16.02 1.6M
2021-10-18 15.89 15.95 15.71 15.90 1.3M
2021-10-15 15.79 16.36 15.55 15.96 2.2M
2021-10-14 15.78 15.95 15.60 15.84 1.6M
2021-10-13 15.38 16.01 15.20 15.91 2.4M
2021-10-12 15.66 15.71 15.20 15.33 1.2M
2021-10-11 16.00 16.02 15.63 15.68 1.2M
2021-10-08 15.79 16.47 15.79 16.05 2.0M
2021-09-30 15.55 15.76 15.55 15.63 1.4M
2021-09-29 15.92 15.92 15.13 15.63 2.9M
2021-09-28 16.30 16.38 15.93 16.16 1.9M
2021-09-27 16.32 16.38 15.90 16.11 2.1M
2021-09-24 16.79 16.79 16.00 16.47 3.8M
2021-09-23 16.26 17.08 16.26 16.79 4.8M
2021-09-22 16.00 16.43 15.91 16.35 2.1M
2021-09-17 16.72 16.73 16.04 16.37 4.0M
2021-09-16 17.48 17.48 16.62 16.80 5.0M
2021-09-15 17.02 17.30 16.74 17.12 4.7M
2021-09-14 16.78 17.28 16.53 17.11 6.5M
2021-09-13 17.77 18.20 17.03 17.16 7.9M
2021-09-10 16.95 17.03 16.60 16.77 3.6M
2021-09-09 17.21 17.45 16.75 16.90 5.0M
2021-09-08 17.59 17.78 17.15 17.20 5.0M
2021-09-07 17.53 18.08 17.43 17.68 5.5M
2021-09-06 16.97 17.84 16.97 17.58 5.8M
2021-09-03 17.70 18.70 17.13 17.33 7.6M
2021-09-02 16.87 17.35 16.70 17.35 5.2M
2021-09-01 17.20 17.40 16.51 16.92 8.6M
2021-08-31 19.30 19.38 17.62 17.69 11.8M
2021-08-30 17.94 19.59 17.56 18.43 12.1M
2021-08-27 18.02 18.19 17.01 17.85 6.3M
2021-08-26 17.68 18.20 17.40 17.83 7.7M
2021-08-25 17.14 18.32 16.70 17.89 9.9M
2021-08-24 16.83 17.49 16.77 17.20 7.4M
2021-08-23 16.53 16.95 16.48 16.90 6.1M
2021-08-20 17.09 17.11 16.30 16.43 8.2M
2021-08-19 18.60 18.80 17.31 17.41 13.8M
2021-08-18 18.46 20.42 18.46 19.53 15.7M
2021-08-17 18.03 19.66 17.84 18.61 14.8M
2021-08-16 17.50 18.68 17.28 18.28 11.1M
2021-08-13 17.80 18.68 17.58 18.03 12.1M
2021-08-12 18.20 18.92 17.55 18.30 14.8M
2021-08-11 18.88 19.18 17.86 18.54 17.2M
2021-08-10 18.35 22.77 18.29 19.80 25.6M
2021-08-09 16.51 19.65 16.51 18.88 22.7M
2021-08-06 15.67 16.65 15.67 15.70 13.7M
2021-08-05 16.50 16.99 15.88 16.17 20.0M
2021-08-04 20.10 21.33 16.80 17.79 27.0M