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
2023-12-29 14.45 15.19 14.44 14.98 5.4M
2023-12-28 14.19 14.50 14.08 14.42 3.4M
2023-12-27 14.22 14.40 14.07 14.32 2.8M
2023-12-26 14.48 14.58 14.06 14.25 2.7M
2023-12-25 14.46 14.57 14.16 14.39 3.0M
2023-12-22 14.91 15.11 14.21 14.43 6.1M
2023-12-21 14.73 15.04 14.56 14.95 4.0M
2023-12-20 15.30 15.32 14.76 14.76 5.8M
2023-12-19 14.84 15.65 14.84 15.36 8.9M
2023-12-18 15.23 15.23 14.80 14.86 4.1M
2023-12-15 15.40 15.77 15.18 15.29 4.7M
2023-12-14 15.42 15.75 15.32 15.48 5.4M
2023-12-13 15.69 15.69 15.39 15.44 5.0M
2023-12-12 15.05 15.68 14.98 15.67 8.3M
2023-12-11 15.20 15.25 14.89 15.05 6.3M
2023-12-08 15.56 15.56 15.00 15.32 9.7M
2023-12-07 15.79 16.16 15.43 15.71 10.8M
2023-12-06 15.21 15.77 15.08 15.63 8.1M
2023-12-05 15.33 15.84 15.29 15.36 9.0M
2023-12-04 15.40 15.69 15.21 15.47 7.2M
2023-12-01 15.66 15.99 15.34 15.38 11.7M
2023-11-30 14.97 16.00 14.88 15.61 12.3M
2023-11-29 14.93 15.29 14.85 15.06 6.4M
2023-11-28 15.27 15.54 15.02 15.07 9.0M
2023-11-27 16.40 16.66 15.00 15.25 15.5M
2023-11-24 15.45 16.00 15.37 15.60 12.5M
2023-11-23 15.50 15.62 14.96 15.37 15.4M
2023-11-22 14.64 16.13 14.51 15.86 23.4M
2023-11-21 14.72 14.86 14.60 14.66 6.8M
2023-11-20 14.43 14.78 14.42 14.72 9.2M
2023-11-17 14.48 14.68 14.31 14.50 11.9M
2023-11-16 13.92 15.30 13.86 14.98 19.0M
2023-11-15 13.90 13.96 13.73 13.91 5.1M
2023-11-14 14.11 14.29 13.80 13.90 8.7M
2023-11-13 13.80 14.09 13.72 14.07 10.2M
2023-11-10 13.59 13.77 13.41 13.70 5.1M
2023-11-09 13.75 13.85 13.52 13.61 6.3M
2023-11-08 13.75 14.15 13.63 13.78 9.5M
2023-11-07 13.89 13.90 13.20 13.73 9.4M
2023-11-06 13.79 13.82 13.50 13.82 7.4M
2023-11-03 13.85 13.93 13.60 13.74 4.9M
2023-11-02 14.08 14.23 13.70 13.82 4.3M
2023-11-01 14.30 14.46 14.06 14.15 4.1M
2023-10-31 14.37 14.54 14.16 14.24 4.5M
2023-10-30 14.67 14.88 14.42 14.46 6.3M
2023-10-27 14.82 15.14 14.34 14.73 9.6M
2023-10-26 14.50 15.12 14.31 14.70 16.3M
2023-10-25 13.63 14.50 13.63 14.50 13.5M
2023-10-24 13.10 13.43 13.02 13.18 4.8M
2023-10-23 12.89 13.17 12.77 13.09 6.6M
2023-10-20 13.00 13.26 12.81 12.81 4.9M
2023-10-19 12.89 13.16 12.52 13.06 3.9M
2023-10-18 13.16 13.33 13.01 13.03 3.0M
2023-10-17 13.06 13.26 13.04 13.20 3.5M
2023-10-16 13.22 13.32 13.01 13.09 4.3M
2023-10-13 13.34 13.55 13.14 13.22 5.7M
2023-10-12 13.60 13.82 13.44 13.48 6.8M
2023-10-11 13.93 13.96 13.30 13.60 13.8M
2023-10-10 13.10 13.67 12.98 13.67 9.8M
2023-10-09 13.10 13.10 12.15 12.43 8.0M
2023-09-28 12.96 13.28 12.86 13.13 7.5M
2023-09-27 13.39 13.50 12.80 12.90 9.2M
2023-09-26 13.53 13.84 13.30 13.39 9.8M
2023-09-25 13.65 13.72 13.25 13.51 10.2M
2023-09-22 14.18 14.26 13.32 13.94 14.2M
2023-09-21 14.15 14.56 14.01 14.29 12.7M
2023-09-20 15.09 15.30 14.27 14.27 15.9M
2023-09-19 15.39 16.60 15.28 15.85 23.2M
2023-09-18 14.05 15.09 14.00 15.09 14.5M
2023-09-15 13.13 14.38 12.95 13.72 9.1M
2023-09-14 13.01 13.12 12.85 13.07 2.5M
2023-09-13 12.90 13.14 12.85 12.97 2.6M
2023-09-12 13.33 13.33 12.95 13.02 4.2M
2023-09-11 13.33 13.44 13.15 13.34 4.9M
2023-09-08 13.80 13.80 13.01 13.39 7.6M
2023-09-07 13.37 13.86 13.30 13.86 7.6M
2023-09-06 13.21 13.55 13.21 13.34 2.7M
2023-09-05 13.35 13.54 13.20 13.35 2.7M
2023-09-04 13.54 13.58 13.20 13.36 5.6M
2023-09-01 13.07 13.47 13.03 13.34 4.7M
2023-08-31 12.78 13.04 12.71 12.96 1.9M
2023-08-30 12.90 13.06 12.88 12.96 1.5M
2023-08-29 12.70 13.10 12.62 13.00 3.2M
2023-08-28 13.26 13.50 12.61 12.66 3.3M
2023-08-25 12.71 13.16 12.68 12.79 2.6M
2023-08-24 12.57 13.09 12.57 12.95 2.2M
2023-08-23 12.86 12.91 12.51 12.63 1.3M
2023-08-22 12.99 12.99 12.60 12.89 1.8M
2023-08-21 12.86 13.06 12.75 12.87 1.9M
2023-08-18 13.36 13.40 12.91 12.92 1.9M
2023-08-17 13.14 13.32 12.97 13.29 1.7M
2023-08-16 13.29 13.34 13.12 13.16 1.8M
2023-08-15 13.50 13.60 13.25 13.34 2.1M
2023-08-14 12.94 13.58 12.94 13.49 3.8M
2023-08-11 13.19 13.78 13.05 13.24 4.2M
2023-08-10 13.06 13.26 12.97 13.21 2.5M
2023-08-09 13.30 13.30 12.85 12.97 3.6M
2023-08-08 13.25 13.36 13.11 13.35 1.9M
2023-08-07 13.64 13.64 13.11 13.24 3.8M
2023-08-04 13.67 13.92 13.48 13.52 2.8M
2023-08-03 13.43 13.73 13.40 13.53 1.8M
2023-08-02 13.54 13.59 13.40 13.49 2.7M
2023-08-01 13.79 13.95 13.60 13.63 3.6M
2023-07-31 13.88 14.19 13.49 13.84 6.4M
2023-07-28 13.63 13.86 13.53 13.72 4.7M
2023-07-27 14.06 14.34 13.72 13.78 5.8M
2023-07-26 14.16 14.48 14.10 14.19 3.4M
2023-07-25 14.02 14.24 13.99 14.12 4.2M
2023-07-24 14.03 14.78 13.95 14.09 5.6M
2023-07-21 14.32 14.51 14.01 14.05 5.3M
2023-07-20 14.65 14.94 14.27 14.31 5.3M
2023-07-19 14.97 15.30 14.53 14.57 4.7M
2023-07-18 14.39 15.00 14.22 14.99 8.6M
2023-07-17 14.52 14.56 14.13 14.53 6.7M
2023-07-14 15.03 15.16 14.50 14.63 7.7M
2023-07-13 14.98 15.40 14.40 14.95 13.0M
2023-07-12 14.13 15.30 13.90 15.08 20.9M
2023-07-11 13.86 14.14 13.55 13.91 9.3M
2023-07-10 13.53 14.14 13.40 14.12 13.0M
2023-07-07 13.85 13.88 13.36 13.51 8.7M
2023-07-06 13.96 14.07 13.43 13.57 10.0M
2023-07-05 13.99 14.48 13.77 14.07 12.2M
2023-07-04 14.07 14.80 13.75 14.13 23.6M
2023-07-03 12.75 14.10 12.49 14.10 22.6M
2023-06-30 12.85 13.10 12.57 12.82 11.7M
2023-06-29 13.40 13.63 12.75 12.85 16.7M
2023-06-28 13.68 13.78 13.10 13.50 25.2M
2023-06-27 12.69 13.68 12.51 13.68 16.6M
2023-06-26 11.20 12.44 11.20 12.44 7.8M
2023-06-21 11.53 11.73 11.28 11.31 3.8M
2023-06-20 11.98 11.98 11.51 11.57 4.3M
2023-06-19 12.05 12.24 11.83 11.88 3.5M
2023-06-16 12.16 12.26 12.00 12.05 4.0M
2023-06-15 12.20 12.37 12.04 12.15 4.2M
2023-06-14 12.23 12.47 11.87 12.24 7.2M
2023-06-13 12.04 13.10 12.04 12.38 10.3M
2023-06-12 12.18 12.34 11.90 12.05 5.5M
2023-06-09 12.15 12.69 12.15 12.24 6.9M
2023-06-08 12.31 12.45 12.03 12.26 9.4M
2023-06-07 11.49 12.55 11.25 12.31 16.3M
2023-06-06 11.94 12.26 11.43 11.51 12.1M
2023-06-05 11.06 12.10 11.06 11.81 16.7M
2023-06-02 11.51 11.58 10.90 11.00 16.1M
2023-06-01 10.81 11.89 10.65 11.80 24.9M
2023-05-31 9.85 10.81 9.78 10.81 14.0M
2023-05-30 9.62 9.90 9.58 9.83 2.9M
2023-05-29 9.58 9.71 9.52 9.63 2.0M
2023-05-26 9.44 9.63 9.40 9.58 2.7M
2023-05-25 9.53 9.60 9.34 9.44 2.2M
2023-05-24 9.68 9.71 9.56 9.56 3.0M
2023-05-23 9.80 9.91 9.74 9.78 2.7M
2023-05-22 9.67 9.88 9.57 9.83 3.4M
2023-05-19 9.84 9.88 9.60 9.74 4.0M
2023-05-18 9.89 9.95 9.77 9.80 3.3M
2023-05-17 10.12 10.12 9.83 9.91 5.9M
2023-05-16 10.10 10.44 9.98 10.07 14.4M
2023-05-15 9.71 10.26 9.61 10.26 12.3M
2023-05-12 9.25 9.53 9.10 9.33 5.4M
2023-05-11 9.13 9.34 9.13 9.28 2.9M
2023-05-10 9.11 9.21 9.08 9.11 3.0M
2023-05-09 9.37 9.37 9.11 9.14 4.3M
2023-05-08 9.50 9.60 9.16 9.30 4.2M
2023-05-05 9.71 9.72 9.44 9.50 4.0M
2023-05-04 10.30 10.35 9.51 9.68 8.1M
2023-04-28 9.94 10.51 9.94 10.37 5.9M
2023-04-27 9.94 10.26 9.85 10.10 5.0M
2023-04-26 9.77 10.29 9.70 10.03 5.9M
2023-04-25 10.15 10.19 9.52 9.70 6.8M
2023-04-24 10.00 10.23 9.79 10.08 8.7M
2023-04-21 10.25 10.93 10.13 10.23 12.1M
2023-04-20 10.40 10.46 10.02 10.21 10.0M
2023-04-19 10.20 10.99 10.14 10.69 11.6M
2023-04-18 10.29 10.34 10.08 10.14 3.7M
2023-04-17 10.38 10.50 10.25 10.31 4.6M
2023-04-14 10.62 10.66 10.22 10.39 7.8M
2023-04-13 10.50 10.79 10.39 10.75 8.0M
2023-04-12 10.56 10.63 10.34 10.45 3.9M
2023-04-11 10.49 10.64 10.33 10.50 5.5M
2023-04-10 10.43 10.52 10.31 10.43 3.8M
2023-04-07 10.21 10.51 10.19 10.44 4.1M
2023-04-06 10.36 10.37 10.18 10.27 3.1M
2023-04-04 10.40 10.60 10.28 10.35 5.1M
2023-04-03 10.25 10.50 10.15 10.36 4.3M
2023-03-31 10.20 10.27 10.05 10.23 4.0M
2023-03-30 10.10 10.29 10.09 10.18 4.7M
2023-03-29 10.10 10.36 10.00 10.11 4.0M
2023-03-28 10.27 10.29 10.04 10.07 4.3M
2023-03-27 10.03 10.21 10.03 10.14 5.4M
2023-03-24 9.70 10.39 9.70 10.09 7.8M
2023-03-23 9.91 9.93 9.74 9.80 2.3M
2023-03-22 9.80 9.92 9.74 9.82 4.4M
2023-03-21 9.28 9.88 9.25 9.80 5.9M
2023-03-20 9.10 9.38 9.10 9.29 2.7M
2023-03-17 9.05 9.43 9.03 9.28 4.2M
2023-03-16 9.25 9.28 8.99 9.00 2.9M
2023-03-15 9.38 9.39 9.25 9.25 2.3M
2023-03-14 9.60 9.63 9.33 9.34 2.1M
2023-03-13 9.47 9.63 9.47 9.61 1.8M
2023-03-10 9.56 9.76 9.50 9.51 2.7M
2023-03-09 9.79 9.83 9.63 9.69 2.2M
2023-03-08 9.66 9.90 9.66 9.77 3.5M
2023-03-07 9.84 9.91 9.68 9.69 3.9M
2023-03-06 9.85 9.94 9.76 9.91 4.3M
2023-03-03 9.82 9.84 9.71 9.80 2.5M
2023-03-02 9.84 9.85 9.75 9.82 2.9M
2023-03-01 9.77 9.81 9.63 9.78 3.7M
2023-02-28 9.55 9.78 9.55 9.74 5.1M
2023-02-27 9.39 9.55 9.33 9.55 3.5M
2023-02-24 9.43 9.44 9.32 9.39 1.3M
2023-02-23 9.42 9.50 9.38 9.43 1.6M
2023-02-22 9.33 9.42 9.33 9.42 1.4M
2023-02-21 9.43 9.48 9.38 9.44 1.9M
2023-02-20 9.33 9.44 9.28 9.43 2.2M
2023-02-17 9.31 9.49 9.27 9.32 2.3M
2023-02-16 9.51 9.60 9.24 9.32 4.1M
2023-02-15 9.60 9.61 9.45 9.45 2.3M
2023-02-14 9.75 9.76 9.55 9.58 3.3M
2023-02-13 9.60 9.74 9.56 9.72 4.4M
2023-02-10 9.48 9.64 9.42 9.59 4.1M
2023-02-09 9.39 9.52 9.30 9.49 3.3M
2023-02-08 9.51 9.54 9.36 9.40 2.4M
2023-02-07 9.68 9.72 9.47 9.50 4.0M
2023-02-06 9.62 9.97 9.60 9.66 5.3M
2023-02-03 9.76 9.77 9.52 9.73 5.0M
2023-02-02 9.38 9.84 9.37 9.76 11.7M
2023-02-01 9.28 9.34 9.20 9.33 3.5M
2023-01-31 9.30 9.38 9.16 9.23 5.2M
2023-01-30 9.76 9.82 9.32 9.40 7.9M
2023-01-20 9.45 9.68 9.40 9.65 4.3M
2023-01-19 9.46 9.58 9.45 9.50 3.1M
2023-01-18 9.73 9.73 9.54 9.55 3.7M
2023-01-17 9.60 9.73 9.51 9.72 5.5M
2023-01-16 9.60 9.63 9.52 9.55 3.6M
2023-01-13 9.58 9.64 9.47 9.55 4.4M
2023-01-12 9.60 9.73 9.47 9.58 4.4M
2023-01-11 9.97 9.97 9.58 9.60 6.5M
2023-01-10 9.99 10.18 9.80 9.92 7.0M
2023-01-09 10.06 10.26 9.88 10.00 10.1M
2023-01-06 10.70 10.71 9.95 10.07 18.5M
2023-01-05 11.37 11.37 10.40 10.87 24.8M
2023-01-04 10.23 11.44 10.23 11.44 7.1M
2023-01-03 10.74 11.18 10.34 10.40 12.0M