Cangzhou Dahua

600230
🏛️ china →
12.30
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.18 12.26 12.15 12.19 699.7K
09:35 12.18 12.28 12.17 12.25 344.2K
09:40 12.26 12.33 12.25 12.32 400.7K
09:45 12.31 12.33 12.28 12.31 255.6K
09:50 12.30 12.31 12.25 12.25 207.7K
09:55 12.25 12.31 12.24 12.28 305.6K
10:00 12.27 12.34 12.26 12.34 362.0K
10:05 12.33 12.35 12.30 12.32 254.9K
10:10 12.31 12.33 12.29 12.30 242.0K
10:15 12.30 12.31 12.27 12.28 178.5K
10:20 12.28 12.29 12.27 12.29 105.4K
10:25 12.29 12.32 12.29 12.31 106.9K
10:30 12.30 12.32 12.29 12.30 99.5K
10:35 12.30 12.31 12.28 12.30 64.7K
10:40 12.31 12.33 12.30 12.33 123.5K
10:45 12.32 12.33 12.31 12.31 76.0K
10:50 12.31 12.34 12.31 12.34 137.5K
10:55 12.33 12.34 12.32 12.32 53.1K
11:00 12.31 12.32 12.31 12.31 39.7K
11:05 12.30 12.31 12.29 12.29 66.5K
11:10 12.30 12.30 12.28 12.30 68.6K
11:15 12.30 12.30 12.29 12.30 48.9K
11:20 12.30 12.30 12.28 12.28 41.0K
11:25 12.28 12.29 12.28 12.28 44.9K
13:00 12.29 12.29 12.24 12.24 185.0K
13:05 12.25 12.27 12.25 12.25 102.5K
13:10 12.26 12.27 12.25 12.25 36.0K
13:15 12.25 12.25 12.23 12.23 164.3K
13:20 12.23 12.25 12.22 12.22 105.7K
13:25 12.22 12.22 12.21 12.22 86.6K
13:30 12.21 12.21 12.19 12.21 90.9K
13:35 12.21 12.21 12.19 12.20 62.8K
13:40 12.20 12.21 12.18 12.20 127.6K
13:45 12.20 12.22 12.19 12.22 54.3K
13:50 12.22 12.22 12.17 12.19 113.8K
13:55 12.17 12.20 12.15 12.16 154.6K
14:00 12.15 12.17 12.15 12.16 131.4K
14:05 12.16 12.17 12.14 12.17 148.1K
14:10 12.15 12.17 12.13 12.13 139.4K
14:15 12.13 12.17 12.13 12.15 97.3K
14:20 12.15 12.17 12.15 12.16 67.8K
14:25 12.15 12.15 12.13 12.15 68.2K
14:30 12.14 12.16 12.12 12.13 129.7K
14:35 12.13 12.15 12.12 12.13 137.3K
14:40 12.12 12.14 12.10 12.14 313.9K
14:45 12.14 12.15 12.11 12.12 230.3K
14:50 12.12 12.12 12.10 12.11 185.9K
14:55 12.11 12.11 12.10 12.10 123.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 12.30 12.38 12.23 12.30 5.6M
2025-09-29 12.05 12.34 12.00 12.31 7.7M
2025-09-26 12.15 12.35 12.09 12.09 7.4M
2025-09-25 12.08 12.58 12.03 12.24 12.3M
2025-09-24 11.97 12.16 11.86 12.09 8.3M
2025-09-23 12.09 12.23 11.74 12.22 11.5M
2025-09-22 12.10 12.10 11.86 12.06 7.1M
2025-09-19 12.03 12.16 11.93 12.10 6.1M
2025-09-18 12.32 12.35 11.94 12.02 11.4M
2025-09-17 12.37 12.43 12.29 12.31 7.9M
2025-09-16 12.49 12.68 12.25 12.40 11.0M
2025-09-15 12.80 12.95 12.55 12.56 8.5M
2025-09-12 12.68 13.02 12.56 12.80 14.6M
2025-09-11 12.81 12.82 12.50 12.65 13.2M
2025-09-10 12.92 12.96 12.46 12.77 11.8M
2025-09-09 13.10 13.25 12.76 12.84 10.4M
2025-09-08 12.86 13.12 12.80 13.11 11.9M
2025-09-05 12.70 12.91 12.68 12.90 9.6M
2025-09-04 12.84 13.06 12.48 12.65 10.4M
2025-09-03 13.20 13.39 12.85 12.86 9.1M
2025-09-02 13.68 13.75 13.11 13.20 13.1M
2025-09-01 13.79 13.85 13.43 13.54 16.4M
2025-08-29 13.50 13.93 13.40 13.71 26.0M
2025-08-28 12.92 13.38 12.92 13.38 18.9M
2025-08-27 13.50 13.57 12.93 12.95 21.3M
2025-08-26 13.42 13.97 13.25 13.55 19.5M
2025-08-25 13.65 13.87 13.41 13.45 22.8M
2025-08-22 13.49 13.98 13.32 13.74 25.8M
2025-08-21 13.30 13.81 13.28 13.51 27.1M
2025-08-20 13.40 13.57 13.16 13.30 17.7M
2025-08-19 13.40 13.70 13.13 13.55 36.0M
2025-08-18 13.13 13.32 12.95 13.03 13.8M
2025-08-15 12.87 13.07 12.85 12.98 8.4M
2025-08-14 13.15 13.26 12.87 12.88 11.0M
2025-08-13 13.24 13.31 13.05 13.19 10.4M
2025-08-12 13.38 13.51 13.23 13.24 13.2M
2025-08-11 13.37 13.55 13.17 13.41 18.5M
2025-08-08 13.15 13.29 12.85 13.17 17.2M
2025-08-07 13.36 13.36 12.99 13.18 15.0M
2025-08-06 13.46 13.51 13.23 13.27 18.2M
2025-08-05 13.94 13.98 13.43 13.48 23.9M
2025-08-04 14.18 14.28 13.63 13.88 35.9M
2025-08-01 14.60 14.96 14.38 14.44 31.9M
2025-07-31 14.23 14.65 13.90 14.43 40.2M
2025-07-30 14.24 15.00 14.04 14.68 52.0M
2025-07-29 14.37 14.99 13.73 14.31 49.4M
2025-07-28 14.35 14.81 13.95 14.12 42.2M
2025-07-25 15.09 15.50 14.40 14.40 52.9M
2025-07-24 14.23 15.78 14.23 15.16 72.4M
2025-07-23 16.27 16.45 14.52 14.52 82.2M
2025-07-22 14.70 16.13 14.70 16.13 66.2M
2025-07-21 14.30 15.13 13.85 14.66 85.4M
2025-07-18 13.13 13.75 13.13 13.75 58.5M
2025-07-17 11.60 12.52 11.60 12.52 36.4M
2025-07-16 11.21 11.68 11.00 11.38 28.7M
2025-07-15 10.89 11.73 10.79 11.50 30.8M
2025-07-14 10.72 10.92 10.69 10.86 4.8M
2025-07-11 10.80 10.80 10.65 10.72 3.5M
2025-07-10 10.56 10.79 10.56 10.73 4.7M
2025-07-09 10.61 10.70 10.57 10.58 3.7M
2025-07-08 10.60 10.66 10.49 10.65 4.2M
2025-07-07 10.45 10.53 10.43 10.49 2.1M
2025-07-04 10.55 10.62 10.45 10.45 2.7M
2025-07-03 10.62 10.64 10.50 10.58 3.8M
2025-07-02 10.48 10.63 10.44 10.60 5.0M
2025-07-01 10.53 10.53 10.39 10.47 3.5M
2025-06-30 10.42 10.67 10.33 10.53 5.6M
2025-06-27 10.35 10.71 10.29 10.40 5.8M
2025-06-26 10.41 10.41 10.27 10.30 2.6M
2025-06-25 10.35 10.38 10.25 10.36 3.3M
2025-06-24 10.30 10.38 10.24 10.35 3.4M
2025-06-23 10.02 10.39 9.91 10.32 5.2M
2025-06-20 10.01 10.14 10.01 10.02 2.3M
2025-06-19 10.12 10.16 9.98 10.00 3.4M
2025-06-18 10.29 10.31 10.13 10.16 3.1M
2025-06-17 10.10 10.39 10.10 10.31 5.3M
2025-06-16 10.08 10.22 10.08 10.15 2.8M
2025-06-13 10.18 10.27 10.08 10.13 5.0M
2025-06-12 10.32 10.38 10.15 10.23 6.3M
2025-06-11 10.33 10.42 10.32 10.38 2.5M
2025-06-10 10.40 10.48 10.22 10.31 3.7M
2025-06-09 10.45 10.45 10.35 10.39 2.8M
2025-06-06 10.27 10.57 10.25 10.38 5.3M
2025-06-05 10.34 10.37 10.24 10.26 2.7M
2025-06-04 10.38 10.38 10.24 10.34 3.7M
2025-06-03 10.18 10.57 10.15 10.37 4.4M
2025-05-30 10.56 10.56 10.16 10.19 6.3M
2025-05-29 10.46 10.58 10.34 10.55 5.2M
2025-05-28 10.85 10.91 10.45 10.52 8.8M
2025-05-27 10.68 11.09 10.61 10.92 12.3M
2025-05-26 10.70 11.19 10.63 10.67 8.9M
2025-05-23 10.37 10.72 10.37 10.54 6.4M
2025-05-22 10.48 10.54 10.32 10.38 2.8M
2025-05-21 10.55 10.56 10.44 10.52 2.2M
2025-05-20 10.53 10.62 10.49 10.56 3.0M
2025-05-19 10.46 10.56 10.38 10.55 3.2M
2025-05-16 10.44 10.53 10.37 10.47 3.1M
2025-05-15 10.46 10.68 10.44 10.45 4.6M
2025-05-14 10.38 10.60 10.31 10.51 6.3M
2025-05-13 10.36 10.49 10.22 10.38 5.5M
2025-05-12 10.25 10.31 10.18 10.28 3.1M
2025-05-09 10.30 10.34 10.15 10.20 2.6M
2025-05-08 10.30 10.36 10.20 10.31 3.1M
2025-05-07 10.32 10.40 10.23 10.37 5.2M
2025-05-06 10.25 10.29 10.15 10.28 4.9M
2025-04-30 10.50 10.53 10.20 10.22 7.1M
2025-04-29 10.03 10.80 10.00 10.57 13.1M
2025-04-28 10.24 10.30 9.97 10.03 4.0M
2025-04-25 9.87 10.45 9.83 10.16 8.0M
2025-04-24 9.82 9.91 9.75 9.87 2.5M
2025-04-23 9.87 9.94 9.85 9.87 2.8M
2025-04-22 9.78 9.88 9.72 9.86 2.8M
2025-04-21 9.69 9.81 9.66 9.74 2.5M
2025-04-18 9.77 9.81 9.65 9.69 2.0M
2025-04-17 9.52 9.88 9.52 9.79 3.7M
2025-04-16 9.73 9.75 9.46 9.64 2.7M
2025-04-15 9.70 9.80 9.68 9.77 2.3M
2025-04-14 9.66 9.76 9.66 9.75 2.4M
2025-04-11 9.58 9.67 9.55 9.60 2.4M
2025-04-10 9.59 9.77 9.57 9.62 3.8M
2025-04-09 9.28 9.54 8.95 9.50 5.3M
2025-04-08 9.20 9.48 9.20 9.41 5.0M
2025-04-07 9.84 9.84 9.23 9.23 7.5M
2025-04-03 10.13 10.27 10.12 10.25 3.0M
2025-04-02 10.25 10.49 10.16 10.22 3.2M
2025-04-01 10.15 10.35 10.14 10.29 3.7M
2025-03-31 10.32 10.37 10.06 10.11 4.8M
2025-03-28 11.05 11.08 10.41 10.45 8.2M
2025-03-27 10.81 11.13 10.75 10.90 8.9M
2025-03-26 10.75 10.86 10.68 10.82 6.1M
2025-03-25 10.47 10.83 10.40 10.74 8.2M
2025-03-24 10.52 10.59 10.29 10.46 4.7M
2025-03-21 10.64 10.71 10.52 10.54 2.8M
2025-03-20 10.63 10.75 10.62 10.65 2.2M
2025-03-19 10.68 10.76 10.61 10.64 2.2M
2025-03-18 10.74 10.78 10.66 10.72 2.4M
2025-03-17 10.68 10.76 10.68 10.75 2.4M
2025-03-14 10.50 10.69 10.48 10.68 3.8M
2025-03-13 10.76 10.78 10.47 10.54 4.7M
2025-03-12 10.72 10.87 10.64 10.76 4.5M
2025-03-11 10.58 10.74 10.53 10.70 2.7M
2025-03-10 10.51 10.70 10.51 10.69 3.9M
2025-03-07 10.49 10.60 10.46 10.52 2.6M
2025-03-06 10.48 10.56 10.43 10.54 2.7M
2025-03-05 10.59 10.60 10.33 10.43 3.0M
2025-03-04 10.46 10.53 10.43 10.52 2.8M
2025-03-03 10.60 10.81 10.48 10.51 4.7M
2025-02-28 10.67 10.86 10.56 10.60 4.2M
2025-02-27 10.78 10.78 10.53 10.64 3.5M
2025-02-26 10.70 10.79 10.65 10.75 3.2M
2025-02-25 10.71 10.78 10.61 10.63 3.6M
2025-02-24 10.76 10.89 10.70 10.79 3.9M
2025-02-21 10.86 10.95 10.70 10.76 4.3M
2025-02-20 10.75 10.95 10.70 10.87 3.4M
2025-02-19 10.72 10.81 10.70 10.77 2.8M
2025-02-18 11.03 11.03 10.68 10.74 4.0M
2025-02-17 11.00 11.12 10.85 11.05 4.6M
2025-02-14 11.15 11.23 10.92 10.94 6.1M
2025-02-13 11.66 11.68 11.20 11.24 9.2M
2025-02-12 11.13 11.70 11.04 11.67 14.0M
2025-02-11 11.16 11.20 11.07 11.13 2.4M
2025-02-10 11.04 11.26 10.97 11.22 5.2M
2025-02-07 11.05 11.10 10.90 11.06 5.4M
2025-02-06 10.72 11.13 10.70 11.07 5.1M
2025-02-05 10.94 10.98 10.70 10.76 3.6M
2025-01-27 10.90 11.04 10.84 10.90 3.9M
2025-01-24 10.42 10.98 10.33 10.83 8.4M
2025-01-23 10.50 10.65 10.41 10.41 2.3M
2025-01-22 10.59 10.60 10.41 10.44 2.5M
2025-01-21 10.66 10.73 10.49 10.58 2.4M
2025-01-20 10.60 10.72 10.45 10.66 3.8M
2025-01-17 10.62 10.79 10.56 10.71 3.9M
2025-01-16 10.60 10.69 10.50 10.62 4.0M
2025-01-15 10.50 10.74 10.48 10.55 3.9M
2025-01-14 10.39 10.51 10.27 10.51 4.7M
2025-01-13 9.75 10.55 9.74 10.38 5.7M
2025-01-10 10.13 10.14 9.89 9.89 2.4M
2025-01-09 10.09 10.29 10.07 10.10 2.2M
2025-01-08 10.23 10.23 9.90 10.08 3.0M
2025-01-07 10.03 10.27 10.03 10.24 2.3M
2025-01-06 10.01 10.26 9.91 10.18 3.3M
2025-01-03 10.35 10.48 10.04 10.06 5.0M
2025-01-02 10.71 10.83 10.36 10.41 4.6M