CCS Supply Chain

600180
🏛️ china →
4.45
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 7.34 7.35 7.12 7.14 10.4M
2021-12-30 7.21 7.53 7.18 7.33 14.6M
2021-12-29 7.13 7.40 7.09 7.15 11.1M
2021-12-28 7.10 7.15 6.89 7.08 9.1M
2021-12-27 7.09 7.17 6.94 7.00 8.1M
2021-12-24 7.28 7.28 6.98 7.04 10.2M
2021-12-23 7.21 7.34 7.14 7.28 9.8M
2021-12-22 7.19 7.34 7.13 7.29 10.8M
2021-12-21 7.11 7.29 7.03 7.26 15.9M
2021-12-20 7.23 7.44 7.02 7.07 21.3M
2021-12-17 7.14 7.29 6.97 7.19 28.6M
2021-12-16 6.86 7.33 6.73 7.14 42.6M
2021-12-15 6.14 6.70 6.11 6.70 16.2M
2021-12-14 6.02 6.11 5.99 6.09 4.7M
2021-12-13 6.05 6.11 6.00 6.03 4.8M
2021-12-10 6.06 6.07 5.93 6.01 4.8M
2021-12-09 6.05 6.10 6.00 6.02 4.5M
2021-12-08 6.00 6.04 5.96 6.02 4.4M
2021-12-07 6.11 6.15 5.96 5.99 4.9M
2021-12-06 6.17 6.24 6.03 6.05 6.1M
2021-12-03 5.99 6.17 5.98 6.14 5.0M
2021-12-02 6.13 6.17 5.98 5.99 5.9M
2021-12-01 6.02 6.12 5.98 6.12 4.4M
2021-11-30 6.06 6.14 6.00 6.02 5.2M
2021-11-29 6.12 6.13 6.00 6.03 4.2M
2021-11-26 6.13 6.21 6.08 6.15 4.5M
2021-11-25 6.35 6.35 6.12 6.15 6.0M
2021-11-24 6.30 6.34 6.20 6.32 4.3M
2021-11-23 6.28 6.35 6.21 6.30 4.0M
2021-11-22 6.39 6.40 6.25 6.28 4.6M
2021-11-19 6.32 6.36 6.20 6.36 5.0M
2021-11-18 6.27 6.48 6.26 6.29 5.4M
2021-11-17 6.22 6.34 6.20 6.26 5.2M
2021-11-16 6.40 6.51 6.24 6.24 5.7M
2021-11-15 6.47 6.53 6.36 6.42 6.1M
2021-11-12 6.64 6.69 6.45 6.48 6.0M
2021-11-11 6.42 6.69 6.35 6.61 10.0M
2021-11-10 6.43 6.49 6.30 6.39 5.5M
2021-11-09 6.35 6.48 6.28 6.45 7.0M
2021-11-08 6.42 6.45 6.29 6.38 7.3M
2021-11-05 6.38 6.66 6.26 6.42 12.6M
2021-11-04 6.11 6.37 6.11 6.33 11.6M
2021-11-03 6.02 6.33 6.02 6.11 10.8M
2021-11-02 5.98 6.27 5.98 6.13 20.1M
2021-11-01 5.76 5.97 5.66 5.97 9.8M
2021-10-29 5.30 5.51 5.29 5.43 4.4M
2021-10-28 5.47 5.47 5.28 5.30 3.2M
2021-10-27 5.62 5.63 5.38 5.47 3.9M
2021-10-26 5.75 5.79 5.54 5.58 4.7M
2021-10-25 5.76 5.79 5.70 5.75 3.8M
2021-10-22 6.05 6.09 5.73 5.76 6.5M
2021-10-21 6.09 6.19 6.01 6.04 3.2M
2021-10-20 6.18 6.20 6.00 6.10 4.0M
2021-10-19 6.20 6.32 6.13 6.26 4.4M
2021-10-18 6.02 6.24 5.91 6.23 5.7M
2021-10-15 6.28 6.28 5.97 6.02 5.7M
2021-10-14 6.23 6.25 6.12 6.14 3.4M
2021-10-13 6.36 6.39 6.11 6.25 5.2M
2021-10-12 6.55 6.55 6.22 6.36 5.9M
2021-10-11 6.46 6.55 6.36 6.47 6.2M
2021-10-08 6.25 6.53 6.15 6.46 9.9M
2021-09-30 6.00 6.18 6.00 6.13 4.5M
2021-09-29 6.13 6.46 5.96 5.99 7.8M
2021-09-28 6.00 6.17 5.98 6.16 4.4M
2021-09-27 6.37 6.45 5.98 6.01 7.8M
2021-09-24 6.54 6.59 6.36 6.38 5.8M
2021-09-23 6.72 6.75 6.37 6.53 9.2M
2021-09-22 6.23 6.53 6.21 6.50 6.4M
2021-09-17 6.52 6.64 6.25 6.31 9.6M
2021-09-16 6.30 6.85 6.30 6.42 12.5M
2021-09-15 6.18 6.32 6.15 6.29 6.2M
2021-09-14 6.42 6.42 6.19 6.21 7.3M
2021-09-13 6.18 6.47 6.14 6.44 8.3M
2021-09-10 6.37 6.47 6.19 6.20 7.1M
2021-09-09 6.24 6.58 6.23 6.35 9.7M
2021-09-08 6.19 6.30 6.18 6.26 5.1M
2021-09-07 6.08 6.23 6.07 6.19 7.4M
2021-09-06 6.08 6.17 6.04 6.08 5.6M
2021-09-03 6.19 6.20 6.05 6.08 7.0M
2021-09-02 6.04 6.22 5.98 6.21 7.1M
2021-09-01 6.03 6.08 5.97 6.04 5.9M
2021-08-31 5.92 6.11 5.89 6.04 5.7M
2021-08-30 6.10 6.11 5.88 5.93 7.4M
2021-08-27 6.00 6.09 5.96 6.01 6.5M
2021-08-26 6.03 6.11 5.97 6.01 5.9M
2021-08-25 5.93 6.05 5.91 6.03 5.5M
2021-08-24 5.87 5.98 5.84 5.93 7.0M
2021-08-23 5.70 5.86 5.69 5.84 6.8M
2021-08-20 5.62 5.70 5.55 5.69 2.9M
2021-08-19 5.65 5.67 5.57 5.64 3.2M
2021-08-18 5.56 5.66 5.50 5.66 2.7M
2021-08-17 5.66 5.73 5.53 5.56 4.1M
2021-08-16 5.73 5.73 5.65 5.67 4.8M
2021-08-13 5.63 5.75 5.62 5.73 4.4M
2021-08-12 5.62 5.71 5.61 5.65 3.2M
2021-08-11 5.60 5.67 5.60 5.62 3.6M
2021-08-10 5.63 5.65 5.59 5.63 3.5M
2021-08-09 5.40 5.67 5.40 5.62 5.4M
2021-08-06 5.45 5.45 5.38 5.41 2.2M
2021-08-05 5.39 5.49 5.37 5.46 3.2M
2021-08-04 5.43 5.46 5.38 5.42 2.6M
2021-08-03 5.44 5.52 5.42 5.46 3.2M
2021-08-02 5.32 5.48 5.26 5.46 4.5M
2021-07-30 5.36 5.43 5.29 5.31 3.6M
2021-07-29 5.22 5.42 5.20 5.40 5.4M
2021-07-28 5.37 5.42 5.20 5.21 5.6M
2021-07-27 5.48 5.66 5.36 5.38 8.5M
2021-07-26 5.52 5.53 5.28 5.32 4.5M
2021-07-23 5.53 5.57 5.46 5.53 3.7M
2021-07-22 5.42 5.57 5.40 5.53 4.3M
2021-07-21 5.48 5.53 5.42 5.43 3.8M
2021-07-20 5.56 5.58 5.43 5.49 3.7M
2021-07-19 5.58 5.63 5.55 5.58 2.7M
2021-07-16 5.63 5.66 5.56 5.62 4.1M
2021-07-15 5.69 5.71 5.54 5.63 4.8M
2021-07-14 5.64 5.72 5.60 5.67 5.4M
2021-07-13 5.63 5.65 5.53 5.61 4.2M
2021-07-12 5.67 5.70 5.60 5.63 5.8M
2021-07-09 5.51 5.63 5.51 5.60 6.5M
2021-07-08 5.60 5.67 5.51 5.57 6.0M
2021-07-07 5.75 5.75 5.58 5.60 5.7M
2021-07-06 5.77 5.77 5.68 5.74 3.7M
2021-07-05 5.76 5.83 5.66 5.74 4.8M
2021-07-02 5.81 5.91 5.64 5.74 5.2M
2021-07-01 5.89 5.92 5.80 5.80 4.6M
2021-06-30 5.87 5.96 5.82 5.90 3.1M
2021-06-29 6.04 6.04 5.83 5.89 5.3M
2021-06-28 6.19 6.26 6.01 6.03 6.4M
2021-06-25 6.15 6.22 6.07 6.19 5.9M
2021-06-24 6.08 6.19 6.01 6.12 5.8M
2021-06-23 6.10 6.12 6.00 6.10 5.0M
2021-06-22 6.12 6.17 6.06 6.10 6.1M
2021-06-21 5.98 6.25 5.96 6.12 7.0M
2021-06-18 5.95 5.99 5.84 5.96 4.1M
2021-06-17 6.04 6.08 5.90 5.91 5.6M
2021-06-16 6.03 6.20 6.02 6.04 6.5M
2021-06-15 6.17 6.25 6.00 6.00 8.6M
2021-06-11 6.29 6.43 6.19 6.19 6.7M
2021-06-10 6.35 6.37 6.18 6.28 7.7M
2021-06-09 6.24 6.44 6.24 6.36 9.6M
2021-06-08 6.13 6.39 6.13 6.32 7.7M
2021-06-07 6.24 6.35 6.16 6.26 9.3M
2021-06-04 6.39 6.39 6.18 6.19 19.2M
2021-06-03 5.95 6.52 5.92 6.50 24.5M
2021-06-02 5.85 6.04 5.78 5.93 8.1M
2021-06-01 5.67 6.12 5.66 5.93 9.4M
2021-05-31 5.75 5.80 5.62 5.66 6.0M
2021-05-28 5.78 5.92 5.75 5.78 5.3M
2021-05-27 5.84 5.86 5.75 5.80 3.6M
2021-05-26 5.79 5.88 5.77 5.83 4.5M
2021-05-25 5.82 5.85 5.74 5.76 3.0M
2021-05-24 5.71 5.84 5.65 5.82 3.4M
2021-05-21 5.61 5.73 5.61 5.70 2.7M
2021-05-20 5.77 5.78 5.60 5.67 4.7M
2021-05-19 5.87 5.91 5.77 5.80 2.8M
2021-05-18 5.81 5.88 5.75 5.84 2.8M
2021-05-17 5.83 5.87 5.74 5.81 4.3M
2021-05-14 5.91 5.97 5.83 5.88 5.9M
2021-05-13 5.90 6.02 5.85 5.92 5.7M
2021-05-12 5.98 6.03 5.88 5.96 6.0M
2021-05-11 5.95 6.06 5.78 6.01 7.8M
2021-05-10 5.97 6.07 5.93 6.04 10.0M
2021-05-07 5.71 6.30 5.70 6.08 16.7M
2021-05-06 5.88 5.88 5.68 5.73 7.2M
2021-04-30 5.82 5.89 5.66 5.85 10.5M
2021-04-29 5.88 6.15 5.79 5.80 19.1M
2021-04-28 5.24 5.69 5.24 5.69 6.6M
2021-04-27 5.53 6.00 5.13 5.17 10.7M
2021-04-26 5.35 5.54 5.30 5.52 4.9M
2021-04-23 5.33 5.37 5.29 5.32 2.1M
2021-04-22 5.36 5.39 5.33 5.33 1.5M
2021-04-21 5.42 5.42 5.34 5.36 1.7M
2021-04-20 5.43 5.53 5.42 5.45 1.6M
2021-04-19 5.48 5.50 5.42 5.45 1.6M
2021-04-16 5.27 5.50 5.27 5.48 3.0M
2021-04-15 5.24 5.34 5.24 5.32 3.0M
2021-04-14 5.23 5.26 5.20 5.23 1.6M
2021-04-13 5.33 5.33 5.21 5.23 2.8M
2021-04-12 5.44 5.48 5.29 5.37 3.0M
2021-04-09 5.37 5.47 5.34 5.40 2.5M
2021-04-08 5.45 5.54 5.39 5.40 2.9M
2021-04-07 5.48 5.56 5.43 5.45 3.0M
2021-04-06 5.53 5.56 5.47 5.48 1.6M
2021-04-02 5.48 5.53 5.40 5.53 1.6M
2021-04-01 5.46 5.50 5.41 5.48 1.3M
2021-03-31 5.37 5.47 5.32 5.46 1.6M
2021-03-30 5.44 5.47 5.35 5.37 1.3M
2021-03-29 5.42 5.50 5.40 5.45 1.5M
2021-03-26 5.46 5.52 5.38 5.42 1.4M
2021-03-25 5.37 5.49 5.36 5.42 1.5M
2021-03-24 5.50 5.50 5.38 5.39 1.6M
2021-03-23 5.55 5.55 5.45 5.50 1.6M
2021-03-22 5.44 5.54 5.41 5.54 2.4M
2021-03-19 5.43 5.47 5.35 5.41 2.0M
2021-03-18 5.36 5.47 5.35 5.37 1.7M
2021-03-17 5.49 5.52 5.36 5.38 2.1M
2021-03-16 5.36 5.53 5.36 5.49 2.8M
2021-03-15 5.32 5.39 5.27 5.38 2.4M
2021-03-12 5.22 5.33 5.19 5.33 2.0M
2021-03-11 5.11 5.25 5.05 5.24 2.3M
2021-03-10 5.30 5.30 5.08 5.10 2.9M
2021-03-09 5.32 5.38 5.10 5.30 3.2M
2021-03-08 5.32 5.38 5.25 5.29 2.0M
2021-03-05 5.24 5.34 5.22 5.31 1.6M
2021-03-04 5.24 5.39 5.24 5.28 2.1M
2021-03-03 5.17 5.30 5.15 5.28 2.1M
2021-03-02 5.27 5.32 5.16 5.19 1.6M
2021-03-01 5.16 5.27 5.16 5.27 1.9M
2021-02-26 5.21 5.29 5.17 5.18 1.9M
2021-02-25 5.33 5.33 5.23 5.25 1.0M
2021-02-24 5.22 5.38 5.21 5.27 1.6M
2021-02-23 5.33 5.36 5.21 5.28 2.9M
2021-02-22 5.25 5.43 5.23 5.34 3.9M
2021-02-19 5.10 5.27 5.09 5.24 2.6M
2021-02-18 5.03 5.15 4.99 5.14 2.5M
2021-02-10 4.99 5.01 4.93 4.99 1.5M
2021-02-09 4.99 5.01 4.90 4.99 2.4M
2021-02-08 4.86 5.04 4.85 5.01 2.8M
2021-02-05 4.86 4.96 4.79 4.86 1.6M
2021-02-04 4.95 4.96 4.77 4.79 2.4M
2021-02-03 4.98 4.98 4.86 4.89 1.7M
2021-02-02 4.93 5.08 4.91 5.00 2.0M
2021-02-01 4.83 5.03 4.82 4.96 2.6M
2021-01-29 4.97 4.99 4.80 4.81 3.4M
2021-01-28 4.95 5.00 4.93 4.97 1.4M
2021-01-27 5.02 5.04 4.94 4.97 1.5M
2021-01-26 4.94 5.04 4.92 5.01 1.9M
2021-01-25 5.00 5.04 4.95 4.97 2.0M
2021-01-22 5.19 5.19 5.00 5.05 2.8M
2021-01-21 5.15 5.26 5.12 5.17 2.7M
2021-01-20 5.20 5.27 5.14 5.18 2.4M
2021-01-19 5.30 5.33 5.23 5.27 3.0M
2021-01-18 5.34 5.41 5.30 5.32 2.4M
2021-01-15 5.27 5.37 5.21 5.34 3.1M
2021-01-14 5.09 5.30 5.01 5.23 3.6M
2021-01-13 5.00 5.17 4.91 5.12 4.6M
2021-01-12 4.93 5.22 4.90 5.05 6.8M
2021-01-11 5.13 5.14 4.88 4.93 4.1M
2021-01-08 5.00 5.15 4.89 5.13 3.7M
2021-01-07 5.23 5.26 4.97 5.08 5.8M
2021-01-06 5.29 5.30 5.21 5.25 1.9M
2021-01-05 5.20 5.29 5.20 5.29 3.1M
2021-01-04 5.22 5.28 5.20 5.22 3.8M