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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 10.90 11.42 10.65 10.96 8.4M
2021-12-30 10.49 10.80 10.39 10.75 4.5M
2021-12-29 10.35 10.68 10.10 10.55 4.3M
2021-12-28 10.27 10.57 10.11 10.37 4.2M
2021-12-27 10.10 10.26 9.90 10.20 2.6M
2021-12-24 10.27 10.27 10.03 10.08 3.2M
2021-12-23 10.46 10.58 10.06 10.14 4.6M
2021-12-22 10.50 10.72 10.40 10.43 3.5M
2021-12-21 10.08 10.54 10.00 10.43 6.0M
2021-12-20 10.60 10.68 9.68 10.02 5.9M
2021-12-17 10.66 10.80 10.50 10.71 3.9M
2021-12-16 10.73 10.84 10.56 10.64 4.4M
2021-12-15 10.60 11.08 10.48 10.78 6.0M
2021-12-14 10.82 10.92 10.60 10.60 4.2M
2021-12-13 10.66 10.94 10.62 10.84 4.5M
2021-12-10 10.64 10.83 10.52 10.73 3.8M
2021-12-09 10.63 10.90 10.63 10.68 3.8M
2021-12-08 10.63 10.72 10.47 10.60 3.2M
2021-12-07 10.59 10.98 10.53 10.63 4.9M
2021-12-06 10.63 10.79 10.43 10.48 3.7M
2021-12-03 10.91 11.05 10.71 10.76 4.1M
2021-12-02 11.11 11.35 10.96 11.01 3.9M
2021-12-01 10.80 11.15 10.75 11.10 3.6M
2021-11-30 10.80 11.11 10.62 10.79 4.7M
2021-11-29 10.70 10.83 10.46 10.69 5.5M
2021-11-26 11.64 11.64 11.04 11.10 6.6M
2021-11-25 11.78 12.03 11.60 11.68 4.1M
2021-11-24 11.74 11.87 11.58 11.74 3.9M
2021-11-23 11.93 12.09 11.68 11.75 4.3M
2021-11-22 12.00 12.18 11.80 11.91 4.7M
2021-11-19 12.02 12.36 11.88 12.03 5.7M
2021-11-18 11.68 12.55 11.62 11.94 9.4M
2021-11-17 11.53 12.14 11.38 11.80 7.5M
2021-11-16 11.90 11.90 11.38 11.49 7.4M
2021-11-15 10.65 11.75 10.64 11.75 8.3M
2021-11-12 10.50 10.86 10.36 10.68 4.5M
2021-11-11 10.45 10.74 10.41 10.51 3.4M
2021-11-10 10.58 10.61 10.27 10.49 3.3M
2021-11-09 10.45 10.62 10.22 10.58 5.1M
2021-11-08 10.04 10.85 10.04 10.39 8.8M
2021-11-05 10.03 10.15 9.59 9.87 4.0M
2021-11-04 10.05 10.26 9.96 9.99 2.6M
2021-11-03 10.34 10.34 9.93 10.05 2.9M
2021-11-02 10.35 10.46 10.09 10.31 5.4M
2021-11-01 9.90 10.48 9.79 10.34 6.2M
2021-10-29 9.60 10.06 9.55 9.99 6.5M
2021-10-28 9.66 9.88 9.40 9.55 5.2M
2021-10-27 10.06 10.22 9.70 9.78 6.6M
2021-10-26 10.32 10.40 9.94 9.94 6.2M
2021-10-25 10.28 10.48 10.11 10.32 5.2M
2021-10-22 11.63 11.64 10.40 10.45 10.3M
2021-10-21 11.76 11.84 11.43 11.56 6.1M
2021-10-20 12.17 12.25 11.81 11.84 6.1M
2021-10-19 13.02 13.24 12.04 12.16 11.2M
2021-10-18 12.88 13.26 12.58 13.05 9.2M
2021-10-15 12.58 13.28 12.35 12.89 14.0M
2021-10-14 11.27 12.40 11.12 12.40 8.0M
2021-10-13 10.88 11.58 10.88 11.27 5.1M
2021-10-12 10.94 11.21 10.72 10.91 3.1M
2021-10-11 10.90 11.24 10.50 10.99 4.9M
2021-10-08 10.27 11.26 10.27 10.85 5.8M
2021-09-30 10.49 10.66 10.42 10.50 3.3M
2021-09-29 10.60 10.85 10.40 10.41 3.3M
2021-09-28 10.45 10.97 10.26 10.75 4.7M
2021-09-27 11.20 11.20 10.19 10.50 6.2M
2021-09-24 11.45 11.72 11.10 11.26 6.4M
2021-09-23 10.99 11.90 10.90 11.61 8.8M
2021-09-22 11.16 11.22 10.74 11.03 6.8M
2021-09-17 11.24 11.56 10.90 11.25 10.8M
2021-09-16 10.31 11.25 10.25 11.25 13.4M
2021-09-15 10.23 10.37 9.82 10.23 8.1M
2021-09-14 10.00 10.69 10.00 10.33 11.9M
2021-09-13 10.77 10.95 10.14 10.14 14.9M
2021-09-10 10.95 11.94 10.86 11.27 13.0M
2021-09-09 10.76 11.49 10.67 10.85 6.4M
2021-09-08 10.60 10.87 10.54 10.72 4.1M
2021-09-07 10.83 10.89 10.53 10.74 5.6M
2021-09-06 10.72 10.88 10.31 10.67 5.8M
2021-09-03 10.44 11.04 10.36 10.51 8.7M
2021-09-02 10.50 10.65 10.10 10.35 7.3M
2021-09-01 10.33 11.35 10.23 10.60 11.4M
2021-08-31 10.08 10.58 10.08 10.35 7.1M
2021-08-30 10.24 10.38 10.03 10.15 6.2M
2021-08-27 10.84 10.84 9.96 10.40 18.2M
2021-08-26 9.36 10.31 9.36 10.31 9.2M
2021-08-25 9.11 9.52 9.09 9.37 5.0M
2021-08-24 9.11 9.25 8.99 9.11 2.9M
2021-08-23 9.00 9.29 8.90 9.16 4.3M
2021-08-20 8.68 8.98 8.60 8.98 3.3M
2021-08-19 8.63 8.78 8.62 8.73 1.5M
2021-08-18 8.55 8.72 8.55 8.64 1.3M
2021-08-17 8.81 8.92 8.58 8.59 2.0M
2021-08-16 8.75 8.96 8.66 8.80 2.3M
2021-08-13 8.89 9.01 8.78 8.78 2.7M
2021-08-12 8.78 9.30 8.71 9.07 7.4M
2021-08-11 8.82 9.08 8.50 8.88 6.9M
2021-08-10 8.38 8.95 8.31 8.82 7.4M
2021-08-09 8.31 8.51 8.26 8.43 2.8M
2021-08-06 8.26 8.50 8.10 8.40 3.9M
2021-08-05 8.35 8.60 8.10 8.36 2.1M
2021-08-04 8.60 8.83 8.26 8.51 3.5M
2021-08-03 8.15 8.46 8.14 8.30 1.5M
2021-08-02 8.11 8.23 7.89 8.18 1.3M
2021-07-30 8.24 8.36 8.06 8.18 1.0M
2021-07-29 8.24 8.34 8.21 8.24 0.8M
2021-07-28 8.31 8.44 8.10 8.22 1.2M
2021-07-27 8.40 8.58 8.33 8.35 1.3M
2021-07-26 8.60 8.65 8.30 8.40 1.6M
2021-07-23 8.73 8.75 8.55 8.61 1.3M
2021-07-22 8.73 8.88 8.63 8.75 1.5M
2021-07-21 8.90 9.00 8.68 8.76 2.3M
2021-07-20 8.75 9.05 8.70 8.90 1.7M
2021-07-19 8.79 9.06 8.72 8.87 2.1M
2021-07-16 8.61 8.94 8.61 8.78 1.8M
2021-07-15 8.90 8.97 8.57 8.63 2.7M
2021-07-14 9.10 9.10 8.79 8.80 2.4M
2021-07-13 9.06 9.19 8.73 9.09 4.4M
2021-07-12 8.42 9.19 8.31 8.99 7.0M
2021-07-09 8.07 8.64 8.06 8.40 5.0M
2021-07-08 8.08 8.19 8.06 8.11 2.6M
2021-07-07 8.20 8.29 8.08 8.08 4.1M
2021-07-06 8.33 8.54 8.20 8.22 9.0M
2021-07-05 9.48 9.50 8.80 8.95 14.1M
2021-07-02 7.86 8.64 7.83 8.64 4.8M
2021-07-01 8.10 8.10 7.84 7.85 1.9M
2021-06-30 8.09 8.11 8.01 8.03 0.4M
2021-06-29 8.12 8.18 8.05 8.09 0.6M
2021-06-28 7.96 8.25 7.96 8.13 1.4M
2021-06-25 8.00 8.00 7.90 7.97 0.7M
2021-06-24 7.99 8.15 7.91 8.00 0.8M
2021-06-23 7.92 8.05 7.92 8.00 0.8M
2021-06-22 7.90 7.99 7.90 7.95 0.5M
2021-06-21 7.88 7.93 7.80 7.92 0.6M
2021-06-18 7.77 7.90 7.76 7.88 0.8M
2021-06-17 7.95 7.98 7.82 7.83 0.9M
2021-06-16 7.95 7.99 7.90 7.95 0.4M
2021-06-15 8.09 8.11 7.91 7.95 0.7M
2021-06-11 8.00 8.10 7.95 8.03 1.0M
2021-06-10 7.98 8.03 7.92 8.00 0.7M
2021-06-09 7.90 8.13 7.90 7.99 1.2M
2021-06-08 7.93 8.00 7.90 7.94 0.8M
2021-06-07 7.88 7.93 7.86 7.93 0.6M
2021-06-04 7.87 7.90 7.83 7.86 0.7M
2021-06-03 7.95 7.98 7.85 7.90 0.6M
2021-06-02 7.87 7.96 7.84 7.90 0.6M
2021-06-01 7.86 7.90 7.83 7.89 0.5M
2021-05-31 7.92 7.97 7.79 7.83 1.0M
2021-05-28 8.04 8.09 7.92 7.93 0.9M
2021-05-27 7.95 8.07 7.93 8.05 1.0M
2021-05-26 7.99 7.99 7.92 7.96 0.6M
2021-05-25 7.93 7.99 7.91 7.96 0.5M
2021-05-24 7.92 7.97 7.87 7.93 0.5M
2021-05-21 7.85 7.94 7.82 7.93 0.7M
2021-05-20 7.81 7.90 7.81 7.85 0.6M
2021-05-19 7.90 7.98 7.83 7.86 0.9M
2021-05-18 7.89 8.18 7.81 8.01 1.2M
2021-05-17 7.98 8.03 7.81 7.83 1.0M
2021-05-14 7.95 8.00 7.93 8.00 0.6M
2021-05-13 7.96 8.07 7.88 7.94 1.0M
2021-05-12 7.91 7.96 7.83 7.96 0.5M
2021-05-11 7.87 7.91 7.80 7.89 0.6M
2021-05-10 7.86 7.92 7.80 7.87 0.6M
2021-05-07 7.95 7.99 7.82 7.87 0.7M
2021-05-06 8.20 8.24 7.92 7.94 1.4M
2021-04-30 8.24 8.35 8.21 8.31 0.8M
2021-04-29 8.40 8.40 8.20 8.24 1.0M
2021-04-28 8.31 8.43 8.20 8.42 1.0M
2021-04-27 8.48 8.48 8.18 8.30 1.2M
2021-04-26 8.55 8.63 8.42 8.51 1.1M
2021-04-23 8.96 8.97 8.42 8.56 2.9M
2021-04-22 8.97 9.05 8.90 8.97 1.1M
2021-04-21 9.09 9.09 8.94 8.95 1.3M
2021-04-20 9.03 9.15 8.95 9.10 2.4M
2021-04-19 8.89 9.49 8.83 9.21 5.4M
2021-04-16 8.72 8.89 8.57 8.89 3.0M
2021-04-15 8.50 8.65 8.42 8.62 1.2M
2021-04-14 8.30 8.70 8.25 8.58 1.9M
2021-04-13 8.36 8.59 8.29 8.34 1.1M
2021-04-12 8.44 8.63 8.33 8.36 0.9M
2021-04-09 8.29 8.48 8.29 8.45 0.8M
2021-04-08 8.60 8.60 8.28 8.28 1.6M
2021-04-07 8.51 8.62 8.47 8.55 0.7M
2021-04-06 8.76 8.76 8.54 8.59 1.0M
2021-04-02 8.60 8.75 8.48 8.75 1.5M
2021-04-01 8.47 8.75 8.31 8.59 0.9M
2021-03-31 8.60 8.70 8.43 8.50 0.8M
2021-03-30 8.72 8.75 8.55 8.57 0.8M
2021-03-29 8.63 8.80 8.52 8.69 1.2M
2021-03-26 8.50 8.70 8.42 8.60 1.1M
2021-03-25 8.27 8.68 8.24 8.49 1.7M
2021-03-24 8.29 8.53 8.26 8.28 1.2M
2021-03-23 8.71 8.71 8.40 8.42 1.6M
2021-03-22 8.48 8.78 8.48 8.73 1.8M
2021-03-19 8.56 8.74 8.45 8.56 1.5M
2021-03-18 8.67 8.78 8.62 8.65 1.2M
2021-03-17 8.72 8.78 8.60 8.66 1.6M
2021-03-16 8.68 8.80 8.53 8.73 2.4M
2021-03-15 8.50 8.79 8.36 8.61 3.2M
2021-03-12 8.20 8.44 8.15 8.44 2.1M
2021-03-11 8.00 8.30 8.00 8.21 1.2M
2021-03-10 8.17 8.26 8.01 8.06 1.6M
2021-03-09 7.98 8.35 7.76 8.17 1.9M
2021-03-08 8.11 8.11 7.70 7.99 1.0M
2021-03-05 8.05 8.09 7.96 8.03 1.0M
2021-03-04 8.10 8.20 8.02 8.03 1.1M
2021-03-03 8.10 8.13 8.05 8.10 0.7M
2021-03-02 8.19 8.20 8.04 8.07 1.0M
2021-03-01 7.98 8.15 7.98 8.11 1.1M
2021-02-26 8.00 8.08 7.92 8.02 0.8M
2021-02-25 8.17 8.23 7.98 8.01 0.9M
2021-02-24 8.33 8.33 8.09 8.15 1.3M
2021-02-23 7.98 8.28 7.93 8.19 2.0M
2021-02-22 8.11 8.17 7.98 7.99 2.2M
2021-02-19 7.90 8.09 7.83 8.09 1.7M
2021-02-18 7.81 8.06 7.73 7.92 1.9M
2021-02-10 7.56 8.30 7.56 7.85 2.6M
2021-02-09 7.55 7.64 7.51 7.62 0.8M
2021-02-08 7.38 7.70 7.38 7.60 1.3M
2021-02-05 7.26 7.50 7.21 7.44 0.9M
2021-02-04 7.24 7.34 7.20 7.30 0.8M
2021-02-03 7.26 7.46 7.15 7.30 1.0M
2021-02-02 7.27 7.38 7.18 7.25 0.8M
2021-02-01 7.44 7.44 7.15 7.27 1.6M
2021-01-29 7.35 7.58 7.34 7.44 1.5M
2021-01-28 7.33 7.50 7.33 7.38 0.7M
2021-01-27 7.36 7.45 7.33 7.39 0.8M
2021-01-26 7.45 7.60 7.38 7.38 1.2M
2021-01-25 7.72 8.01 7.51 7.51 2.1M
2021-01-22 7.91 8.10 7.69 7.76 3.0M
2021-01-21 7.92 8.18 7.70 7.92 5.7M
2021-01-20 7.97 8.87 7.79 8.25 7.9M
2021-01-19 7.37 8.06 7.30 8.06 4.2M
2021-01-18 7.17 7.39 7.17 7.33 0.7M
2021-01-15 7.12 7.19 7.07 7.17 0.5M
2021-01-14 6.98 7.15 6.98 7.10 0.6M
2021-01-13 7.23 7.23 7.00 7.05 1.0M
2021-01-12 7.20 7.31 7.19 7.27 0.5M
2021-01-11 7.49 7.49 7.23 7.23 1.1M
2021-01-08 7.41 7.53 7.30 7.48 0.5M
2021-01-07 7.68 7.68 7.36 7.41 1.6M
2021-01-06 7.89 7.89 7.70 7.71 0.8M
2021-01-05 7.90 7.93 7.78 7.90 0.8M
2021-01-04 7.81 7.99 7.75 7.89 1.0M