CCB Principal Yisheng ZS Engy\u0026Chem

159981
🏛️ china →
1.30
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
2022-12-30 1.49 1.52 1.49 1.51 15.9M
2022-12-29 1.49 1.49 1.48 1.49 8.7M
2022-12-28 1.48 1.49 1.48 1.49 6.7M
2022-12-27 1.47 1.49 1.47 1.48 10.6M
2022-12-26 1.45 1.46 1.45 1.46 11.9M
2022-12-23 1.46 1.46 1.45 1.45 8.2M
2022-12-22 1.47 1.49 1.46 1.46 10.0M
2022-12-21 1.45 1.47 1.45 1.47 8.1M
2022-12-20 1.45 1.47 1.45 1.45 9.8M
2022-12-19 1.47 1.47 1.45 1.45 9.6M
2022-12-16 1.48 1.48 1.46 1.47 21.7M
2022-12-15 1.45 1.47 1.44 1.47 17.7M
2022-12-14 1.44 1.44 1.43 1.44 9.7M
2022-12-13 1.43 1.44 1.43 1.43 16.3M
2022-12-12 1.41 1.43 1.41 1.42 24.1M
2022-12-09 1.39 1.41 1.39 1.41 20.5M
2022-12-08 1.39 1.39 1.38 1.39 10.9M
2022-12-07 1.41 1.41 1.38 1.39 23.4M
2022-12-06 1.41 1.42 1.41 1.41 12.4M
2022-12-05 1.44 1.44 1.42 1.43 18.8M
2022-12-02 1.43 1.44 1.43 1.44 12.5M
2022-12-01 1.44 1.45 1.43 1.43 11.1M
2022-11-30 1.44 1.44 1.42 1.43 12.3M
2022-11-29 1.43 1.45 1.43 1.44 19.0M
2022-11-28 1.42 1.42 1.40 1.41 9.6M
2022-11-25 1.43 1.44 1.43 1.44 10.9M
2022-11-24 1.42 1.43 1.42 1.43 10.5M
2022-11-23 1.42 1.42 1.41 1.41 9.6M
2022-11-22 1.42 1.42 1.41 1.42 11.1M
2022-11-21 1.43 1.44 1.42 1.42 13.2M
2022-11-18 1.43 1.46 1.43 1.46 14.5M
2022-11-17 1.44 1.44 1.43 1.43 8.2M
2022-11-16 1.47 1.47 1.46 1.46 7.8M
2022-11-15 1.46 1.47 1.45 1.46 7.1M
2022-11-14 1.47 1.47 1.45 1.45 12.7M
2022-11-11 1.45 1.46 1.44 1.46 24.9M
2022-11-10 1.42 1.43 1.41 1.41 10.0M
2022-11-09 1.44 1.45 1.43 1.44 12.3M
2022-11-08 1.44 1.45 1.43 1.44 9.2M
2022-11-07 1.46 1.46 1.44 1.45 16.5M
2022-11-04 1.44 1.47 1.43 1.46 21.3M
2022-11-03 1.42 1.43 1.42 1.42 12.9M
2022-11-02 1.41 1.43 1.40 1.42 17.5M
2022-11-01 1.39 1.42 1.39 1.42 14.7M
2022-10-31 1.39 1.39 1.37 1.38 12.3M
2022-10-28 1.43 1.43 1.40 1.40 12.5M
2022-10-27 1.45 1.45 1.43 1.43 9.9M
2022-10-26 1.44 1.46 1.44 1.44 13.0M
2022-10-25 1.46 1.47 1.45 1.45 17.5M
2022-10-24 1.49 1.49 1.47 1.47 10.7M
2022-10-21 1.50 1.50 1.48 1.48 11.2M
2022-10-20 1.49 1.51 1.49 1.50 25.7M
2022-10-19 1.49 1.50 1.48 1.48 17.5M
2022-10-18 1.50 1.51 1.49 1.51 15.0M
2022-10-17 1.51 1.51 1.49 1.50 10.6M
2022-10-14 1.52 1.54 1.52 1.53 10.3M
2022-10-13 1.53 1.54 1.51 1.51 8.8M
2022-10-12 1.55 1.55 1.52 1.54 8.2M
2022-10-11 1.58 1.58 1.54 1.55 9.9M
2022-10-10 1.56 1.58 1.56 1.58 14.6M
2022-09-30 1.51 1.52 1.51 1.52 13.2M
2022-09-29 1.51 1.52 1.51 1.52 14.3M
2022-09-28 1.49 1.49 1.48 1.49 9.3M
2022-09-27 1.48 1.50 1.47 1.50 16.2M
2022-09-26 1.49 1.50 1.47 1.47 22.9M
2022-09-23 1.54 1.54 1.50 1.50 19.5M
2022-09-22 1.53 1.54 1.52 1.53 13.4M
2022-09-21 1.51 1.53 1.51 1.52 18.8M
2022-09-20 1.52 1.53 1.51 1.51 13.4M
2022-09-19 1.54 1.55 1.51 1.52 19.7M
2022-09-16 1.55 1.55 1.53 1.54 11.6M
2022-09-15 1.56 1.57 1.54 1.55 14.9M
2022-09-14 1.54 1.55 1.54 1.55 14.4M
2022-09-13 1.57 1.57 1.55 1.56 18.9M
2022-09-09 1.51 1.55 1.51 1.54 23.4M
2022-09-08 1.51 1.51 1.50 1.51 15.6M
2022-09-07 1.51 1.52 1.50 1.50 13.8M
2022-09-06 1.53 1.53 1.51 1.53 18.5M
2022-09-05 1.50 1.52 1.49 1.52 21.6M
2022-09-02 1.46 1.48 1.45 1.46 15.3M
2022-09-01 1.48 1.50 1.48 1.49 12.2M
2022-08-31 1.48 1.49 1.48 1.48 13.7M
2022-08-30 1.50 1.50 1.48 1.49 13.1M
2022-08-29 1.51 1.51 1.48 1.48 20.4M
2022-08-26 1.50 1.51 1.49 1.51 17.4M
2022-08-25 1.51 1.51 1.50 1.50 19.4M
2022-08-24 1.50 1.50 1.49 1.50 15.9M
2022-08-23 1.48 1.49 1.48 1.48 20.9M
2022-08-22 1.44 1.46 1.44 1.45 17.1M
2022-08-19 1.46 1.46 1.43 1.43 22.3M
2022-08-18 1.45 1.46 1.45 1.45 16.3M
2022-08-17 1.46 1.46 1.45 1.45 26.8M
2022-08-16 1.47 1.49 1.47 1.48 15.1M
2022-08-15 1.51 1.52 1.50 1.50 17.9M
2022-08-12 1.50 1.50 1.49 1.50 19.3M
2022-08-11 1.48 1.49 1.48 1.49 16.0M
2022-08-10 1.49 1.49 1.47 1.47 16.4M
2022-08-09 1.51 1.51 1.49 1.50 17.4M
2022-08-08 1.48 1.51 1.47 1.51 23.9M
2022-08-05 1.47 1.48 1.46 1.46 29.8M
2022-08-04 1.51 1.52 1.48 1.49 27.3M
2022-08-03 1.52 1.53 1.51 1.52 20.2M
2022-08-02 1.51 1.52 1.50 1.52 31.9M
2022-08-01 1.53 1.53 1.51 1.52 20.3M
2022-07-29 1.53 1.54 1.51 1.53 24.9M
2022-07-28 1.51 1.53 1.51 1.53 28.5M
2022-07-27 1.49 1.50 1.48 1.49 21.1M
2022-07-26 1.48 1.51 1.48 1.50 34.1M
2022-07-25 1.47 1.49 1.45 1.45 17.5M
2022-07-22 1.43 1.46 1.43 1.45 28.0M
2022-07-21 1.44 1.46 1.43 1.43 24.7M
2022-07-20 1.44 1.46 1.43 1.44 38.2M
2022-07-19 1.45 1.45 1.41 1.42 32.5M
2022-07-18 1.43 1.46 1.41 1.46 28.7M
2022-07-15 1.41 1.42 1.39 1.39 17.4M
2022-07-14 1.45 1.45 1.42 1.42 21.2M
2022-07-13 1.46 1.46 1.44 1.45 24.7M
2022-07-12 1.50 1.52 1.48 1.48 17.9M
2022-07-11 1.55 1.55 1.52 1.53 20.4M
2022-07-08 1.56 1.57 1.55 1.55 18.7M
2022-07-07 1.53 1.57 1.53 1.55 27.1M
2022-07-06 1.57 1.57 1.53 1.56 29.5M
2022-07-05 1.63 1.63 1.60 1.61 20.3M
2022-07-04 1.59 1.63 1.59 1.62 15.9M
2022-07-01 1.61 1.62 1.59 1.60 20.3M
2022-06-30 1.64 1.65 1.63 1.64 17.3M
2022-06-29 1.66 1.66 1.63 1.64 35.2M
2022-06-28 1.66 1.67 1.65 1.67 26.3M
2022-06-27 1.63 1.65 1.63 1.64 22.3M
2022-06-24 1.68 1.68 1.61 1.61 32.3M
2022-06-23 1.68 1.69 1.66 1.69 15.7M
2022-06-22 1.72 1.72 1.68 1.68 13.7M
2022-06-21 1.72 1.72 1.72 1.72 10.8M
2022-06-20 1.74 1.74 1.71 1.72 17.9M
2022-06-17 1.75 1.75 1.73 1.74 10.7M
2022-06-16 1.77 1.77 1.75 1.76 10.5M
2022-06-15 1.81 1.82 1.78 1.78 17.1M
2022-06-14 1.82 1.82 1.79 1.82 13.7M
2022-06-13 1.84 1.84 1.82 1.83 15.3M
2022-06-10 1.85 1.88 1.83 1.85 22.7M
2022-06-09 1.87 1.88 1.85 1.85 11.4M
2022-06-08 1.87 1.88 1.85 1.87 19.7M
2022-06-07 1.82 1.84 1.81 1.83 14.5M
2022-06-06 1.76 1.80 1.76 1.80 16.5M
2022-06-02 1.72 1.73 1.72 1.73 9.0M
2022-06-01 1.73 1.73 1.72 1.73 9.8M
2022-05-31 1.73 1.75 1.72 1.74 13.1M
2022-05-30 1.74 1.74 1.71 1.72 13.6M
2022-05-27 1.73 1.74 1.71 1.71 14.2M
2022-05-26 1.70 1.72 1.69 1.72 14.1M
2022-05-25 1.70 1.71 1.69 1.70 11.8M
2022-05-24 1.72 1.72 1.68 1.69 10.0M
2022-05-23 1.72 1.72 1.70 1.72 18.4M
2022-05-20 1.72 1.72 1.70 1.70 11.4M
2022-05-19 1.68 1.70 1.68 1.69 11.6M
2022-05-18 1.72 1.72 1.68 1.68 16.4M
2022-05-17 1.73 1.74 1.71 1.72 12.3M
2022-05-16 1.72 1.73 1.70 1.71 13.3M
2022-05-13 1.70 1.72 1.69 1.71 23.6M
2022-05-12 1.69 1.69 1.66 1.68 24.3M
2022-05-11 1.63 1.66 1.63 1.65 14.3M
2022-05-10 1.59 1.62 1.59 1.62 15.1M
2022-05-09 1.65 1.67 1.65 1.66 15.7M
2022-05-06 1.69 1.70 1.68 1.69 13.6M
2022-05-05 1.67 1.70 1.67 1.69 14.1M
2022-04-29 1.65 1.67 1.64 1.66 17.1M
2022-04-28 1.62 1.64 1.61 1.63 18.6M
2022-04-27 1.64 1.64 1.61 1.62 18.8M
2022-04-26 1.61 1.63 1.61 1.62 12.7M
2022-04-25 1.64 1.64 1.59 1.59 26.3M
2022-04-22 1.71 1.71 1.69 1.69 11.5M
2022-04-21 1.72 1.73 1.71 1.72 13.0M
2022-04-20 1.73 1.74 1.71 1.72 17.3M
2022-04-19 1.73 1.74 1.72 1.73 20.7M
2022-04-18 1.72 1.73 1.71 1.72 19.7M
2022-04-15 1.70 1.71 1.68 1.69 24.0M
2022-04-14 1.70 1.70 1.68 1.69 14.0M
2022-04-13 1.70 1.71 1.68 1.68 28.5M
2022-04-12 1.67 1.70 1.66 1.70 19.9M
2022-04-11 1.65 1.67 1.64 1.65 14.9M
2022-04-08 1.68 1.68 1.66 1.68 16.1M
2022-04-07 1.69 1.70 1.68 1.69 22.8M
2022-04-06 1.70 1.73 1.70 1.72 27.0M
2022-04-01 1.70 1.71 1.68 1.68 21.6M
2022-03-31 1.73 1.73 1.69 1.71 27.3M
2022-03-30 1.73 1.73 1.71 1.73 24.6M
2022-03-29 1.72 1.74 1.71 1.73 37.8M
2022-03-28 1.75 1.78 1.73 1.74 36.9M
2022-03-25 1.74 1.78 1.74 1.78 49.6M
2022-03-24 1.76 1.76 1.73 1.73 33.2M
2022-03-23 1.72 1.74 1.72 1.73 24.1M
2022-03-22 1.74 1.75 1.73 1.73 37.4M
2022-03-21 1.73 1.73 1.70 1.71 46.5M
2022-03-18 1.70 1.71 1.68 1.71 36.8M
2022-03-17 1.64 1.65 1.63 1.65 40.6M
2022-03-16 1.65 1.66 1.63 1.66 33.8M
2022-03-15 1.65 1.67 1.63 1.63 31.2M
2022-03-14 1.71 1.72 1.69 1.69 29.9M
2022-03-11 1.75 1.77 1.73 1.75 63.3M
2022-03-10 1.71 1.75 1.69 1.74 78.2M
2022-03-09 1.84 1.86 1.82 1.84 88.1M
2022-03-08 1.79 1.83 1.78 1.80 96.9M
2022-03-07 1.80 1.86 1.80 1.86 52.0M
2022-03-04 1.74 1.75 1.71 1.72 38.1M
2022-03-03 1.74 1.78 1.74 1.77 62.6M
2022-03-02 1.68 1.72 1.68 1.70 55.1M
2022-03-01 1.63 1.65 1.63 1.65 43.4M
2022-02-28 1.62 1.64 1.62 1.63 36.5M
2022-02-25 1.64 1.64 1.58 1.61 60.6M
2022-02-24 1.62 1.65 1.62 1.65 62.2M
2022-02-23 1.61 1.62 1.60 1.61 18.4M
2022-02-22 1.63 1.64 1.61 1.61 34.9M
2022-02-21 1.59 1.60 1.58 1.60 25.2M
2022-02-18 1.58 1.61 1.57 1.59 35.0M
2022-02-17 1.58 1.59 1.57 1.58 33.9M
2022-02-16 1.62 1.63 1.59 1.62 25.9M
2022-02-15 1.65 1.66 1.64 1.65 25.4M
2022-02-14 1.67 1.69 1.66 1.66 36.5M
2022-02-11 1.68 1.68 1.62 1.63 38.8M
2022-02-10 1.68 1.70 1.67 1.69 31.4M
2022-02-09 1.70 1.70 1.68 1.68 26.8M
2022-02-08 1.72 1.74 1.72 1.73 25.3M
2022-02-07 1.72 1.75 1.71 1.73 30.7M
2022-01-28 1.65 1.66 1.64 1.64 31.3M
2022-01-27 1.64 1.65 1.62 1.64 29.6M
2022-01-26 1.60 1.62 1.59 1.62 27.5M
2022-01-25 1.57 1.60 1.57 1.58 19.8M
2022-01-24 1.60 1.61 1.60 1.60 16.1M
2022-01-21 1.59 1.61 1.57 1.60 28.6M
2022-01-20 1.62 1.63 1.60 1.61 19.5M
2022-01-19 1.64 1.65 1.60 1.62 29.8M
2022-01-18 1.57 1.60 1.56 1.60 27.8M
2022-01-17 1.58 1.58 1.57 1.57 15.9M
2022-01-14 1.55 1.58 1.55 1.58 26.2M
2022-01-13 1.54 1.55 1.52 1.52 17.3M
2022-01-12 1.51 1.52 1.51 1.52 11.7M
2022-01-11 1.51 1.51 1.50 1.51 17.0M
2022-01-10 1.53 1.54 1.51 1.51 19.8M
2022-01-07 1.49 1.53 1.48 1.52 33.8M
2022-01-06 1.47 1.48 1.46 1.47 18.8M
2022-01-05 1.47 1.48 1.46 1.47 12.4M
2022-01-04 1.44 1.46 1.44 1.45 19.6M