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
2023-12-29 1.65 1.65 1.64 1.64 11.7M
2023-12-28 1.64 1.66 1.64 1.66 18.2M
2023-12-27 1.64 1.64 1.63 1.64 9.1M
2023-12-26 1.65 1.65 1.63 1.63 13.0M
2023-12-25 1.64 1.64 1.63 1.63 12.6M
2023-12-22 1.64 1.66 1.64 1.66 25.4M
2023-12-21 1.62 1.64 1.61 1.64 15.5M
2023-12-20 1.60 1.62 1.60 1.62 12.4M
2023-12-19 1.59 1.59 1.58 1.59 5.0M
2023-12-18 1.57 1.58 1.56 1.58 8.5M
2023-12-15 1.58 1.59 1.58 1.58 12.3M
2023-12-14 1.58 1.58 1.57 1.57 11.7M
2023-12-13 1.59 1.60 1.57 1.57 17.3M
2023-12-12 1.60 1.62 1.60 1.61 11.1M
2023-12-11 1.61 1.61 1.60 1.61 13.0M
2023-12-08 1.63 1.63 1.62 1.62 20.6M
2023-12-07 1.60 1.63 1.60 1.62 17.6M
2023-12-06 1.60 1.61 1.60 1.61 14.8M
2023-12-05 1.61 1.61 1.59 1.60 17.6M
2023-12-04 1.62 1.62 1.60 1.60 14.3M
2023-12-01 1.62 1.62 1.60 1.62 15.7M
2023-11-30 1.60 1.63 1.60 1.62 24.2M
2023-11-29 1.59 1.59 1.58 1.59 14.1M
2023-11-28 1.59 1.59 1.58 1.59 14.8M
2023-11-27 1.59 1.60 1.58 1.59 9.5M
2023-11-24 1.59 1.60 1.59 1.59 18.8M
2023-11-23 1.58 1.59 1.58 1.58 18.4M
2023-11-22 1.60 1.61 1.59 1.59 19.6M
2023-11-21 1.64 1.65 1.60 1.60 31.1M
2023-11-20 1.65 1.65 1.64 1.65 16.6M
2023-11-17 1.64 1.66 1.64 1.65 28.4M
2023-11-16 1.63 1.65 1.62 1.65 16.7M
2023-11-15 1.62 1.63 1.61 1.63 22.1M
2023-11-14 1.62 1.62 1.61 1.61 11.6M
2023-11-13 1.62 1.62 1.60 1.61 17.5M
2023-11-10 1.64 1.64 1.62 1.62 24.8M
2023-11-09 1.63 1.63 1.61 1.62 16.3M
2023-11-08 1.60 1.62 1.60 1.62 19.4M
2023-11-07 1.62 1.63 1.61 1.61 26.6M
2023-11-06 1.61 1.62 1.60 1.62 22.2M
2023-11-03 1.61 1.62 1.61 1.62 13.4M
2023-11-02 1.59 1.59 1.59 1.59 10.1M
2023-11-01 1.61 1.61 1.59 1.60 14.1M
2023-10-31 1.60 1.61 1.59 1.61 21.5M
2023-10-30 1.60 1.61 1.60 1.61 18.1M
2023-10-27 1.57 1.60 1.57 1.60 22.6M
2023-10-26 1.59 1.59 1.58 1.58 13.8M
2023-10-25 1.58 1.59 1.57 1.58 23.3M
2023-10-24 1.56 1.57 1.56 1.57 16.6M
2023-10-23 1.57 1.57 1.55 1.56 13.8M
2023-10-20 1.60 1.60 1.58 1.59 22.9M
2023-10-19 1.58 1.60 1.58 1.59 22.6M
2023-10-18 1.59 1.60 1.58 1.58 20.5M
2023-10-17 1.60 1.60 1.59 1.59 19.5M
2023-10-16 1.60 1.61 1.59 1.61 24.9M
2023-10-13 1.58 1.60 1.58 1.59 21.4M
2023-10-12 1.59 1.59 1.58 1.59 24.0M
2023-10-11 1.60 1.61 1.59 1.60 15.1M
2023-10-10 1.62 1.62 1.60 1.60 15.9M
2023-10-09 1.64 1.65 1.63 1.63 14.6M
2023-09-28 1.68 1.68 1.65 1.65 21.9M
2023-09-27 1.66 1.66 1.65 1.65 22.6M
2023-09-26 1.67 1.67 1.64 1.64 20.0M
2023-09-25 1.69 1.69 1.66 1.67 20.3M
2023-09-22 1.68 1.70 1.68 1.70 22.8M
2023-09-21 1.70 1.70 1.68 1.68 14.9M
2023-09-20 1.72 1.73 1.70 1.71 18.9M
2023-09-19 1.73 1.74 1.72 1.73 29.9M
2023-09-18 1.71 1.73 1.70 1.72 28.6M
2023-09-15 1.73 1.73 1.70 1.72 23.0M
2023-09-14 1.70 1.71 1.69 1.71 24.4M
2023-09-13 1.71 1.72 1.68 1.69 38.2M
2023-09-12 1.68 1.71 1.68 1.71 38.5M
2023-09-11 1.67 1.68 1.67 1.67 24.5M
2023-09-08 1.66 1.66 1.64 1.65 28.3M
2023-09-07 1.70 1.70 1.66 1.67 28.1M
2023-09-06 1.69 1.70 1.69 1.70 36.1M
2023-09-05 1.68 1.69 1.67 1.68 31.6M
2023-09-04 1.69 1.70 1.67 1.67 46.1M
2023-09-01 1.70 1.74 1.70 1.71 60.9M
2023-08-31 1.69 1.69 1.68 1.68 31.9M
2023-08-30 1.65 1.69 1.65 1.69 38.9M
2023-08-29 1.62 1.63 1.61 1.62 24.4M
2023-08-28 1.65 1.65 1.61 1.62 35.2M
2023-08-25 1.64 1.65 1.63 1.64 26.1M
2023-08-24 1.64 1.65 1.63 1.63 28.3M
2023-08-23 1.64 1.66 1.63 1.63 32.7M
2023-08-22 1.64 1.64 1.62 1.63 28.9M
2023-08-21 1.60 1.66 1.60 1.64 51.3M
2023-08-18 1.58 1.59 1.58 1.59 11.0M
2023-08-17 1.54 1.56 1.54 1.56 10.0M
2023-08-16 1.55 1.57 1.55 1.55 11.9M
2023-08-15 1.57 1.58 1.56 1.57 9.0M
2023-08-14 1.59 1.59 1.56 1.57 20.3M
2023-08-11 1.59 1.60 1.59 1.60 11.0M
2023-08-10 1.57 1.58 1.57 1.58 11.2M
2023-08-09 1.57 1.58 1.56 1.57 11.4M
2023-08-08 1.55 1.57 1.55 1.57 10.2M
2023-08-07 1.57 1.57 1.56 1.56 7.4M
2023-08-04 1.59 1.59 1.58 1.58 9.8M
2023-08-03 1.59 1.59 1.56 1.57 14.9M
2023-08-02 1.61 1.61 1.60 1.60 12.0M
2023-08-01 1.59 1.61 1.58 1.61 18.3M
2023-07-31 1.58 1.59 1.57 1.57 16.5M
2023-07-28 1.56 1.59 1.55 1.58 30.5M
2023-07-27 1.56 1.57 1.55 1.56 21.4M
2023-07-26 1.56 1.58 1.55 1.55 26.2M
2023-07-25 1.54 1.55 1.53 1.55 12.2M
2023-07-24 1.53 1.54 1.52 1.52 12.2M
2023-07-21 1.54 1.56 1.53 1.54 24.3M
2023-07-20 1.55 1.56 1.54 1.55 13.9M
2023-07-19 1.55 1.56 1.54 1.55 18.4M
2023-07-18 1.54 1.55 1.53 1.55 15.8M
2023-07-17 1.55 1.55 1.52 1.52 21.3M
2023-07-14 1.55 1.58 1.55 1.57 30.3M
2023-07-13 1.53 1.55 1.53 1.54 23.6M
2023-07-12 1.54 1.55 1.53 1.55 16.0M
2023-07-11 1.52 1.54 1.52 1.53 25.9M
2023-07-10 1.50 1.50 1.49 1.50 15.9M
2023-07-07 1.48 1.50 1.48 1.49 21.3M
2023-07-06 1.47 1.47 1.46 1.47 19.0M
2023-07-05 1.46 1.47 1.46 1.46 6.9M
2023-07-04 1.46 1.47 1.46 1.47 9.9M
2023-07-03 1.46 1.47 1.46 1.46 10.9M
2023-06-30 1.45 1.47 1.45 1.46 12.1M
2023-06-29 1.46 1.46 1.44 1.44 12.5M
2023-06-28 1.43 1.43 1.43 1.43 11.7M
2023-06-27 1.42 1.44 1.42 1.44 18.1M
2023-06-26 1.43 1.43 1.41 1.42 11.8M
2023-06-21 1.44 1.45 1.44 1.44 11.0M
2023-06-20 1.43 1.44 1.42 1.44 21.1M
2023-06-19 1.44 1.45 1.42 1.42 21.2M
2023-06-16 1.46 1.46 1.45 1.45 17.6M
2023-06-15 1.45 1.45 1.43 1.45 16.1M
2023-06-14 1.43 1.45 1.43 1.44 21.2M
2023-06-13 1.40 1.43 1.40 1.42 26.0M
2023-06-12 1.41 1.41 1.39 1.40 22.9M
2023-06-09 1.42 1.43 1.41 1.42 13.4M
2023-06-08 1.43 1.44 1.42 1.42 21.0M
2023-06-07 1.42 1.43 1.41 1.42 13.6M
2023-06-06 1.43 1.44 1.41 1.42 20.8M
2023-06-05 1.44 1.44 1.42 1.43 22.9M
2023-06-02 1.41 1.45 1.41 1.44 26.4M
2023-06-01 1.39 1.41 1.38 1.41 14.6M
2023-05-31 1.38 1.38 1.37 1.38 10.7M
2023-05-30 1.41 1.42 1.39 1.39 14.9M
2023-05-29 1.40 1.41 1.40 1.41 17.9M
2023-05-26 1.38 1.40 1.37 1.40 18.2M
2023-05-25 1.40 1.41 1.39 1.40 20.6M
2023-05-24 1.40 1.41 1.39 1.40 19.0M
2023-05-23 1.41 1.42 1.39 1.39 22.8M
2023-05-22 1.42 1.43 1.39 1.40 41.0M
2023-05-19 1.44 1.45 1.44 1.45 11.1M
2023-05-18 1.47 1.47 1.45 1.46 8.3M
2023-05-17 1.45 1.46 1.45 1.46 14.6M
2023-05-16 1.45 1.45 1.43 1.44 9.1M
2023-05-15 1.43 1.44 1.43 1.44 11.6M
2023-05-12 1.48 1.48 1.45 1.45 20.1M
2023-05-11 1.47 1.49 1.47 1.48 8.8M
2023-05-10 1.49 1.49 1.48 1.48 6.2M
2023-05-09 1.51 1.51 1.49 1.49 9.5M
2023-05-08 1.50 1.52 1.50 1.52 11.5M
2023-05-05 1.49 1.50 1.47 1.50 16.6M
2023-05-04 1.52 1.52 1.49 1.49 16.8M
2023-04-28 1.53 1.54 1.53 1.54 7.7M
2023-04-27 1.56 1.56 1.53 1.53 9.9M
2023-04-26 1.57 1.57 1.56 1.56 5.8M
2023-04-25 1.59 1.60 1.57 1.57 5.5M
2023-04-24 1.59 1.59 1.57 1.57 8.3M
2023-04-21 1.60 1.61 1.59 1.59 7.6M
2023-04-20 1.59 1.61 1.58 1.60 8.0M
2023-04-19 1.61 1.62 1.59 1.60 5.5M
2023-04-18 1.61 1.61 1.60 1.61 6.3M
2023-04-17 1.60 1.61 1.60 1.61 9.6M
2023-04-14 1.59 1.61 1.59 1.59 7.0M
2023-04-13 1.57 1.58 1.57 1.57 6.2M
2023-04-12 1.57 1.58 1.56 1.57 5.8M
2023-04-11 1.56 1.58 1.56 1.58 7.4M
2023-04-10 1.57 1.58 1.56 1.56 9.0M
2023-04-07 1.58 1.59 1.57 1.58 13.0M
2023-04-06 1.59 1.60 1.57 1.58 12.3M
2023-04-04 1.58 1.59 1.58 1.59 10.5M
2023-04-03 1.62 1.62 1.58 1.58 17.1M
2023-03-31 1.59 1.60 1.58 1.58 6.7M
2023-03-30 1.59 1.59 1.58 1.58 6.7M
2023-03-29 1.56 1.57 1.55 1.57 10.6M
2023-03-28 1.56 1.57 1.56 1.56 15.3M
2023-03-27 1.56 1.56 1.55 1.55 9.8M
2023-03-24 1.53 1.56 1.52 1.56 12.2M
2023-03-23 1.53 1.54 1.53 1.53 7.7M
2023-03-22 1.53 1.53 1.52 1.53 10.3M
2023-03-21 1.53 1.54 1.51 1.52 11.2M
2023-03-20 1.54 1.55 1.52 1.52 11.3M
2023-03-17 1.47 1.50 1.47 1.50 15.5M
2023-03-16 1.49 1.49 1.46 1.47 18.4M
2023-03-15 1.51 1.51 1.50 1.50 11.0M
2023-03-14 1.53 1.53 1.51 1.51 9.9M
2023-03-13 1.52 1.54 1.52 1.54 10.0M
2023-03-10 1.53 1.54 1.51 1.51 11.4M
2023-03-09 1.52 1.53 1.51 1.52 11.8M
2023-03-08 1.54 1.55 1.52 1.53 14.9M
2023-03-07 1.54 1.54 1.54 1.54 13.5M
2023-03-06 1.52 1.53 1.51 1.53 13.1M
2023-03-03 1.52 1.53 1.51 1.52 11.0M
2023-03-02 1.52 1.52 1.51 1.52 9.6M
2023-03-01 1.51 1.52 1.51 1.52 15.6M
2023-02-28 1.50 1.51 1.49 1.51 14.4M
2023-02-27 1.52 1.52 1.50 1.50 17.6M
2023-02-24 1.52 1.52 1.50 1.51 15.1M
2023-02-23 1.51 1.52 1.50 1.51 16.4M
2023-02-22 1.50 1.51 1.50 1.50 16.9M
2023-02-21 1.49 1.50 1.49 1.50 22.6M
2023-02-20 1.47 1.48 1.46 1.48 14.1M
2023-02-17 1.48 1.49 1.47 1.47 21.3M
2023-02-16 1.47 1.49 1.47 1.48 25.5M
2023-02-15 1.48 1.48 1.47 1.47 17.2M
2023-02-14 1.47 1.48 1.47 1.48 20.5M
2023-02-13 1.48 1.49 1.47 1.48 19.6M
2023-02-10 1.49 1.50 1.47 1.48 33.4M
2023-02-09 1.52 1.52 1.51 1.52 16.0M
2023-02-08 1.52 1.53 1.51 1.51 20.0M
2023-02-07 1.52 1.53 1.51 1.53 22.7M
2023-02-06 1.52 1.53 1.51 1.52 16.3M
2023-02-03 1.53 1.53 1.51 1.53 20.7M
2023-02-02 1.55 1.56 1.52 1.53 29.3M
2023-02-01 1.57 1.57 1.56 1.57 11.8M
2023-01-31 1.56 1.57 1.56 1.56 7.7M
2023-01-30 1.59 1.60 1.56 1.57 15.9M
2023-01-20 1.58 1.59 1.58 1.59 12.0M
2023-01-19 1.56 1.57 1.56 1.56 15.4M
2023-01-18 1.54 1.56 1.54 1.56 14.0M
2023-01-17 1.52 1.53 1.52 1.52 14.4M
2023-01-16 1.51 1.52 1.51 1.51 14.4M
2023-01-13 1.51 1.52 1.51 1.52 14.4M
2023-01-12 1.51 1.52 1.50 1.50 12.9M
2023-01-11 1.48 1.49 1.48 1.49 11.7M
2023-01-10 1.47 1.48 1.47 1.48 16.1M
2023-01-09 1.49 1.49 1.47 1.47 23.6M
2023-01-06 1.48 1.49 1.48 1.49 13.9M
2023-01-05 1.49 1.49 1.48 1.48 11.9M
2023-01-04 1.51 1.51 1.50 1.50 14.2M
2023-01-03 1.50 1.52 1.50 1.52 16.0M