Changbai Mountain Tourism

603099
🏛️ china →
45.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 46.74 46.85 45.88 45.92 746.9K
09:35 45.92 45.98 45.57 45.73 586.0K
09:40 45.73 45.73 45.31 45.33 538.8K
09:45 45.34 45.54 45.22 45.25 528.0K
09:50 45.23 45.25 44.68 44.70 1,256.9K
09:55 44.70 45.08 44.63 45.05 554.9K
10:00 45.05 45.13 44.95 44.95 266.1K
10:05 44.91 45.19 44.81 45.13 248.8K
10:10 45.10 45.18 45.01 45.18 130.7K
10:15 45.18 45.59 45.18 45.53 227.9K
10:20 45.52 45.52 45.39 45.39 145.7K
10:25 45.39 45.63 45.39 45.58 158.8K
10:30 45.59 45.62 45.43 45.58 112.9K
10:35 45.48 45.58 45.35 45.53 89.7K
10:40 45.49 45.50 45.36 45.37 37.7K
10:45 45.37 45.50 45.36 45.36 78.9K
10:50 45.39 45.58 45.39 45.56 84.7K
10:55 45.56 45.62 45.51 45.59 48.8K
11:00 45.59 45.61 45.51 45.54 84.5K
11:05 45.53 45.60 45.49 45.59 53.0K
11:10 45.59 45.60 45.50 45.51 38.3K
11:15 45.55 45.58 45.51 45.52 29.6K
11:20 45.52 45.55 45.46 45.49 36.9K
11:25 45.48 45.78 45.47 45.65 124.6K
13:00 45.66 45.70 45.56 45.59 78.0K
13:05 45.59 45.68 45.58 45.66 103.9K
13:10 45.69 45.90 45.69 45.86 117.4K
13:15 45.85 45.97 45.80 45.80 86.9K
13:20 45.80 45.89 45.66 45.70 55.8K
13:25 45.67 45.74 45.60 45.69 83.1K
13:30 45.69 45.69 45.46 45.57 130.5K
13:35 45.57 45.67 45.55 45.63 45.8K
13:40 45.63 45.63 45.56 45.59 61.5K
13:45 45.58 45.60 45.48 45.57 39.4K
13:50 45.58 45.60 45.40 45.44 71.1K
13:55 45.48 45.48 45.35 45.35 59.6K
14:00 45.34 45.39 45.27 45.39 107.9K
14:05 45.39 45.40 45.34 45.37 60.2K
14:10 45.34 45.39 45.30 45.39 91.5K
14:15 45.40 45.54 45.37 45.49 61.7K
14:20 45.50 45.56 45.49 45.56 109.1K
14:25 45.55 45.56 45.40 45.43 83.6K
14:30 45.45 45.53 45.18 45.20 139.4K
14:35 45.20 45.25 45.14 45.18 126.8K
14:40 45.18 45.41 45.13 45.41 160.3K
14:45 45.40 45.45 45.32 45.35 122.1K
14:50 45.35 45.35 45.18 45.27 289.5K
14:55 45.26 45.34 45.22 45.22 147.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 46.80 46.90 44.61 45.20 8.8M
2025-09-25 46.00 46.78 45.64 46.42 8.3M
2025-09-24 45.90 47.35 45.13 46.44 9.7M
2025-09-23 49.50 49.54 45.80 46.50 15.3M
2025-09-22 51.00 51.70 49.80 50.08 11.0M
2025-09-19 50.80 53.25 49.23 51.83 20.7M
2025-09-18 49.33 52.00 48.69 51.67 19.6M
2025-09-17 51.30 51.30 48.51 49.33 13.9M
2025-09-16 50.69 52.02 50.00 50.85 12.0M
2025-09-15 50.70 51.87 49.90 50.03 12.3M
2025-09-12 51.27 52.98 50.77 51.53 14.0M
2025-09-11 51.46 51.80 49.77 51.27 16.7M
2025-09-10 48.25 52.58 48.25 51.97 21.1M
2025-09-09 47.55 50.44 47.07 48.76 15.6M
2025-09-08 51.50 53.64 48.58 48.66 23.2M
2025-09-05 55.00 55.00 50.56 53.03 27.1M
2025-09-04 51.00 56.65 50.08 55.98 27.6M
2025-09-03 49.35 52.58 48.08 51.50 20.5M
2025-09-02 47.35 49.90 46.80 48.53 17.1M
2025-09-01 44.92 48.80 44.92 47.79 17.4M
2025-08-29 42.91 46.40 42.51 44.90 16.7M
2025-08-28 43.20 44.84 41.92 42.98 14.2M
2025-08-27 44.00 44.00 42.69 42.80 9.0M
2025-08-26 42.20 44.72 42.01 43.68 14.2M
2025-08-25 42.10 43.00 41.40 42.25 12.4M
2025-08-22 41.00 42.43 40.81 42.10 12.5M
2025-08-21 39.72 41.82 39.43 41.14 13.3M
2025-08-20 39.35 40.01 39.29 39.76 7.2M
2025-08-19 39.26 40.00 39.00 39.59 6.2M
2025-08-18 38.83 39.62 38.69 39.42 8.7M
2025-08-15 38.26 38.86 38.20 38.83 5.0M
2025-08-14 39.38 39.97 38.53 38.55 8.5M
2025-08-13 39.78 39.86 39.14 39.31 5.7M
2025-08-12 39.52 39.83 39.01 39.43 5.8M
2025-08-11 38.86 40.29 38.57 39.52 9.5M
2025-08-08 38.21 39.42 38.16 38.86 8.5M
2025-08-07 38.14 38.67 37.97 38.35 3.7M
2025-08-06 37.96 39.06 37.61 38.27 9.2M
2025-08-05 37.27 38.00 37.09 37.80 5.0M
2025-08-04 36.40 37.30 36.20 37.26 4.1M
2025-08-01 36.84 36.97 36.36 36.45 4.1M
2025-07-31 37.60 37.60 36.80 36.88 4.1M
2025-07-30 36.85 37.59 36.66 37.48 5.1M
2025-07-29 38.39 38.58 37.00 37.27 6.2M
2025-07-28 38.00 38.06 37.67 37.82 4.5M
2025-07-25 38.07 38.39 37.64 37.83 5.3M
2025-07-24 37.75 38.26 37.51 38.09 5.2M
2025-07-23 37.64 38.21 37.49 37.75 4.6M
2025-07-22 37.80 38.26 37.55 37.67 5.0M
2025-07-21 37.40 38.40 37.40 37.87 6.6M
2025-07-18 37.20 37.73 36.94 37.51 5.1M
2025-07-17 37.20 37.84 37.02 37.14 4.6M
2025-07-16 36.36 37.37 36.36 37.21 5.9M
2025-07-15 37.73 37.76 36.38 36.49 11.6M
2025-07-14 38.52 39.30 38.23 38.52 5.2M
2025-07-11 38.25 38.78 38.09 38.60 5.7M
2025-07-10 38.40 38.99 38.11 38.29 5.5M
2025-07-09 38.60 38.60 37.48 38.15 7.9M
2025-07-08 38.85 38.94 38.11 38.72 7.0M
2025-07-07 38.55 40.11 38.37 39.07 9.4M
2025-07-04 38.08 38.80 38.08 38.45 6.7M
2025-07-03 39.60 40.19 38.02 38.31 11.8M
2025-07-02 38.88 40.63 38.76 40.00 12.9M
2025-07-01 38.06 39.74 37.87 39.16 14.7M
2025-06-30 38.00 38.38 37.62 38.06 8.2M
2025-06-27 38.00 38.37 37.46 38.01 14.4M
2025-06-26 36.62 39.04 36.30 39.00 19.6M
2025-06-25 36.62 36.82 35.86 36.80 7.0M
2025-06-24 36.48 36.67 36.05 36.40 5.4M
2025-06-23 35.35 36.30 35.20 36.25 5.5M
2025-06-20 36.53 36.59 35.50 35.69 5.4M
2025-06-19 35.30 37.91 35.22 36.14 11.9M
2025-06-18 35.52 35.87 35.30 35.45 3.4M
2025-06-17 35.60 36.42 35.46 35.78 6.5M
2025-06-16 35.00 35.95 34.87 35.55 6.6M
2025-06-13 36.81 36.99 34.70 35.23 14.0M
2025-06-12 37.50 37.80 37.03 37.08 9.1M
2025-06-11 36.66 37.65 36.52 37.36 13.2M
2025-06-10 37.08 37.97 36.64 36.76 17.0M
2025-06-09 36.30 37.25 35.79 37.06 15.0M
2025-06-06 36.63 37.28 35.57 36.19 13.3M
2025-06-05 36.19 37.63 36.00 36.63 27.8M
2025-06-04 33.02 36.49 32.88 36.49 24.3M
2025-06-03 32.65 33.38 32.47 33.17 5.8M
2025-05-30 32.90 33.30 32.53 32.65 4.5M
2025-05-29 32.16 33.29 31.97 33.11 7.8M
2025-05-28 32.32 32.48 32.00 32.20 3.5M
2025-05-27 31.75 32.72 31.70 32.49 6.6M
2025-05-26 31.60 31.90 31.50 31.89 3.6M
2025-05-23 31.86 32.15 31.61 31.78 3.3M
2025-05-22 32.34 32.50 31.80 31.91 4.1M
2025-05-21 32.51 33.10 32.38 32.42 5.9M
2025-05-20 32.70 33.03 32.58 32.66 6.9M
2025-05-19 31.72 33.00 31.71 32.82 10.2M
2025-05-16 31.71 32.15 31.50 31.92 4.7M
2025-05-15 31.88 32.38 31.66 31.71 5.7M
2025-05-14 32.10 32.25 31.70 32.01 4.1M
2025-05-13 32.60 32.60 31.87 32.13 5.6M
2025-05-12 32.39 32.43 31.92 32.33 4.1M
2025-05-09 32.51 32.70 32.10 32.17 4.6M
2025-05-08 32.75 33.13 32.57 32.64 5.6M
2025-05-07 32.72 33.65 32.70 32.93 8.8M
2025-05-06 32.51 32.76 32.01 32.71 7.5M
2025-04-30 32.15 32.50 32.01 32.31 5.7M
2025-04-29 32.23 32.49 31.77 32.07 5.8M
2025-04-28 32.94 33.15 31.68 32.61 10.3M
2025-04-25 32.60 33.38 32.31 32.77 9.1M
2025-04-24 34.08 34.09 32.90 33.11 9.4M
2025-04-23 33.94 34.40 33.63 34.08 8.1M
2025-04-22 35.19 35.25 33.49 33.93 13.1M
2025-04-21 34.56 35.75 34.52 35.06 10.5M
2025-04-18 37.00 37.61 35.33 35.36 17.2M
2025-04-17 36.27 37.62 36.02 37.36 20.0M
2025-04-16 35.07 36.84 34.80 36.61 20.6M
2025-04-15 35.86 36.28 35.11 35.46 12.1M
2025-04-14 35.07 36.50 35.07 35.80 17.6M
2025-04-11 35.29 35.90 34.65 34.96 17.5M
2025-04-10 33.03 35.99 33.02 35.50 23.4M
2025-04-09 32.30 34.36 29.73 33.67 21.0M
2025-04-08 32.67 33.32 32.30 33.03 16.4M
2025-04-07 33.70 34.59 31.46 31.92 20.8M
2025-04-03 32.30 34.95 32.20 34.95 21.4M
2025-04-02 33.41 33.81 32.71 32.81 10.7M
2025-04-01 33.00 34.09 32.96 33.40 12.3M
2025-03-31 33.97 34.78 32.50 33.07 16.2M
2025-03-28 35.51 36.76 33.84 34.21 20.7M
2025-03-27 37.69 39.52 36.21 36.85 26.3M
2025-03-26 36.51 38.99 35.98 38.41 29.3M
2025-03-25 35.03 38.58 34.39 37.35 31.1M
2025-03-24 33.35 36.12 33.35 35.69 29.0M
2025-03-21 33.50 33.66 32.89 33.38 10.2M
2025-03-20 34.30 34.50 33.50 33.79 14.2M
2025-03-19 33.40 34.89 33.13 34.25 22.3M
2025-03-18 31.90 34.50 31.55 33.77 25.5M
2025-03-17 32.91 33.17 31.74 31.91 14.3M
2025-03-14 30.36 32.00 30.36 31.95 15.6M
2025-03-13 30.68 30.89 30.18 30.50 6.9M
2025-03-12 31.45 31.82 30.78 30.80 9.7M
2025-03-11 31.00 31.45 30.80 31.39 6.9M
2025-03-10 30.74 31.11 30.56 31.10 5.2M
2025-03-07 30.86 31.20 30.53 30.85 5.4M
2025-03-06 30.64 31.12 30.62 31.03 5.4M
2025-03-05 31.27 31.30 30.34 30.88 5.8M
2025-03-04 30.36 31.25 30.35 31.20 6.2M
2025-03-03 30.76 31.80 30.57 30.74 7.7M
2025-02-28 31.29 31.59 30.65 30.68 7.4M
2025-02-27 31.15 31.80 31.02 31.42 7.7M
2025-02-26 31.65 31.98 30.92 31.26 5.9M
2025-02-25 31.59 31.85 31.14 31.26 5.5M
2025-02-24 32.12 32.48 31.66 31.86 6.4M
2025-02-21 32.07 32.32 31.62 32.02 5.8M
2025-02-20 32.20 32.56 31.88 32.25 5.5M
2025-02-19 31.78 32.20 31.47 32.15 7.9M
2025-02-18 33.20 33.31 31.65 31.78 10.1M
2025-02-17 33.60 33.99 33.10 33.44 9.3M
2025-02-14 34.84 34.88 33.50 33.66 10.2M
2025-02-13 35.28 35.85 34.76 34.80 9.7M
2025-02-12 35.04 36.63 34.92 35.28 13.0M
2025-02-11 35.92 36.20 34.80 35.11 9.2M
2025-02-10 35.76 35.93 34.69 35.89 14.2M
2025-02-07 34.89 35.60 34.36 35.00 15.0M
2025-02-06 33.26 35.93 33.02 35.48 18.1M
2025-02-05 35.58 35.80 33.13 33.31 14.8M
2025-01-27 36.39 36.77 35.45 35.51 8.0M
2025-01-24 35.01 36.47 34.84 36.38 10.3M
2025-01-23 35.86 36.10 35.20 35.20 8.8M
2025-01-22 36.45 36.45 35.09 35.13 9.1M
2025-01-21 37.08 37.36 36.21 36.53 8.3M
2025-01-20 37.09 37.55 36.80 36.90 10.2M
2025-01-17 37.20 37.68 36.70 37.14 9.4M
2025-01-16 37.70 38.24 37.03 37.46 14.1M
2025-01-15 37.11 38.53 36.77 37.69 18.7M
2025-01-14 37.06 37.30 35.44 37.27 14.2M
2025-01-13 35.03 36.50 34.43 35.74 9.9M
2025-01-10 36.62 36.84 35.40 35.40 8.0M
2025-01-09 36.55 37.25 36.40 36.84 8.6M
2025-01-08 36.40 37.20 35.43 36.90 12.2M
2025-01-07 36.50 37.15 35.83 36.69 11.2M
2025-01-06 35.73 38.05 35.73 36.07 17.6M
2025-01-03 43.25 43.49 38.92 38.92 13.7M
2025-01-02 42.00 44.00 41.52 43.24 17.9M