Changchun Yidong Clutch

600148
🏛️ china →
19.67
Last Update: 2025-09-29
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 17.85 17.88 17.15 17.52 6.4M
2021-12-30 16.85 18.27 16.65 17.99 8.3M
2021-12-29 16.42 17.63 16.20 17.14 7.0M
2021-12-28 16.58 16.68 16.04 16.32 4.4M
2021-12-27 16.12 16.92 16.08 16.72 6.0M
2021-12-24 17.29 17.30 16.03 16.27 8.0M
2021-12-23 17.96 18.10 17.20 17.52 9.8M
2021-12-22 18.00 18.82 17.40 18.28 13.2M
2021-12-21 20.00 20.34 17.82 18.83 18.6M
2021-12-20 16.90 18.82 16.69 18.82 14.7M
2021-12-17 16.60 18.00 16.00 17.11 15.9M
2021-12-16 15.70 16.50 15.68 16.39 9.9M
2021-12-15 16.36 16.50 15.84 15.97 11.2M
2021-12-14 15.37 17.36 15.10 16.86 17.6M
2021-12-13 15.77 17.05 15.77 15.94 16.5M
2021-12-10 18.00 18.46 16.88 17.08 27.6M
2021-12-09 16.78 16.78 16.48 16.78 5.3M
2021-12-08 14.31 15.25 14.31 15.25 5.7M
2021-12-07 14.60 14.98 13.81 13.86 6.8M
2021-12-06 13.93 14.39 13.47 14.11 5.5M
2021-12-03 13.66 13.86 13.53 13.67 2.4M
2021-12-02 13.71 13.85 13.56 13.62 2.5M
2021-12-01 13.95 14.10 13.56 13.71 3.7M
2021-11-30 13.12 14.15 13.04 13.90 7.6M
2021-11-29 12.84 13.20 12.65 13.08 1.6M
2021-11-26 12.95 13.02 12.88 12.90 0.8M
2021-11-25 12.97 13.07 12.85 12.99 0.9M
2021-11-24 13.16 13.16 12.90 12.98 0.9M
2021-11-23 13.00 13.28 12.93 13.10 1.5M
2021-11-22 13.05 13.20 12.91 13.05 0.9M
2021-11-19 12.61 13.18 12.55 13.09 2.4M
2021-11-18 13.00 13.36 12.63 12.66 2.1M
2021-11-17 12.51 12.87 12.51 12.85 1.1M
2021-11-16 12.66 12.73 12.56 12.57 0.8M
2021-11-15 12.50 12.84 12.47 12.66 0.9M
2021-11-12 12.50 12.63 12.29 12.60 0.9M
2021-11-11 12.43 12.49 12.39 12.46 0.5M
2021-11-10 12.39 12.47 12.25 12.44 0.8M
2021-11-09 12.13 12.40 12.13 12.34 0.6M
2021-11-08 12.20 12.26 12.15 12.21 0.4M
2021-11-05 12.19 12.31 12.14 12.20 0.6M
2021-11-04 12.14 12.39 12.11 12.30 0.8M
2021-11-03 12.12 12.25 12.03 12.11 0.5M
2021-11-02 12.05 12.25 11.98 12.25 0.9M
2021-11-01 11.99 12.11 11.92 12.04 0.4M
2021-10-29 11.75 12.15 11.75 11.99 0.7M
2021-10-28 11.89 11.89 11.66 11.75 0.3M
2021-10-27 12.01 12.10 11.71 11.76 0.6M
2021-10-26 12.07 12.15 11.99 12.02 0.3M
2021-10-25 12.01 12.13 11.93 12.03 0.4M
2021-10-22 12.18 12.26 12.00 12.01 0.4M
2021-10-21 12.27 12.27 12.08 12.15 0.4M
2021-10-20 12.27 12.36 12.20 12.24 0.3M
2021-10-19 12.27 12.44 12.21 12.26 0.4M
2021-10-18 12.15 12.32 12.05 12.31 0.4M
2021-10-15 12.22 12.34 12.16 12.16 0.5M
2021-10-14 12.27 12.39 12.21 12.33 0.3M
2021-10-13 12.18 12.51 12.13 12.29 0.6M
2021-10-12 12.30 12.30 12.01 12.18 0.4M
2021-10-11 12.35 12.40 12.22 12.30 0.4M
2021-10-08 12.14 12.36 12.14 12.30 0.4M
2021-09-30 11.89 12.15 11.89 12.14 0.4M
2021-09-29 12.13 12.13 11.85 11.89 0.8M
2021-09-28 12.13 12.29 12.09 12.09 0.4M
2021-09-27 12.37 12.43 12.00 12.13 0.6M
2021-09-24 12.73 12.73 12.33 12.36 0.9M
2021-09-23 12.51 12.72 12.51 12.62 0.6M
2021-09-22 12.55 12.62 12.45 12.51 0.6M
2021-09-17 12.88 12.99 12.55 12.56 1.6M
2021-09-16 12.97 13.11 12.86 12.90 1.0M
2021-09-15 12.93 12.99 12.82 12.97 1.3M
2021-09-14 13.21 13.45 13.01 13.03 2.2M
2021-09-13 13.05 13.25 13.05 13.16 1.6M
2021-09-10 12.95 13.24 12.94 13.02 1.8M
2021-09-09 13.03 13.03 12.90 12.98 1.0M
2021-09-08 13.03 13.04 12.93 13.03 1.3M
2021-09-07 13.06 13.06 12.98 13.02 1.2M
2021-09-06 13.05 13.05 12.84 13.00 0.9M
2021-09-03 13.00 13.08 12.89 12.90 1.1M
2021-09-02 12.85 12.97 12.72 12.96 1.2M
2021-09-01 13.13 13.17 12.79 12.79 1.9M
2021-08-31 13.00 13.11 12.92 13.04 1.0M
2021-08-30 13.28 13.28 12.94 13.05 1.5M
2021-08-27 13.15 13.66 13.15 13.22 2.0M
2021-08-26 13.30 13.35 13.09 13.17 1.3M
2021-08-25 13.29 13.36 13.16 13.30 1.4M
2021-08-24 13.21 13.28 13.08 13.21 1.3M
2021-08-23 12.85 13.23 12.85 13.20 1.7M
2021-08-20 12.89 13.16 12.75 12.82 1.5M
2021-08-19 13.12 13.16 12.85 12.89 2.2M
2021-08-18 13.13 13.33 13.08 13.20 1.3M
2021-08-17 13.41 13.50 13.14 13.19 2.2M
2021-08-16 13.50 13.74 13.23 13.41 3.5M
2021-08-13 12.76 13.50 12.75 13.50 4.8M
2021-08-12 12.40 13.42 12.40 12.89 3.9M
2021-08-11 12.46 12.52 12.40 12.42 0.9M
2021-08-10 12.24 12.53 12.14 12.49 1.4M
2021-08-09 12.26 12.28 12.11 12.22 0.9M
2021-08-06 12.25 12.31 12.08 12.28 0.8M
2021-08-05 12.07 12.25 12.05 12.22 0.8M
2021-08-04 12.09 12.17 12.01 12.06 0.6M
2021-08-03 12.15 12.24 12.07 12.10 0.6M
2021-08-02 11.80 12.16 11.80 12.15 0.8M
2021-07-30 11.91 11.96 11.73 11.84 0.6M
2021-07-29 11.90 11.99 11.80 11.90 0.6M
2021-07-28 12.25 12.25 11.84 11.85 0.9M
2021-07-27 12.25 12.46 12.20 12.26 0.8M
2021-07-26 12.36 12.36 12.14 12.25 0.6M
2021-07-23 12.46 12.46 12.26 12.34 0.8M
2021-07-22 12.43 12.47 12.37 12.46 0.6M
2021-07-21 12.53 12.55 12.41 12.43 0.7M
2021-07-20 12.58 12.58 12.35 12.50 0.7M
2021-07-19 12.62 12.71 12.55 12.58 0.7M
2021-07-16 12.54 12.79 12.54 12.61 0.8M
2021-07-15 12.58 12.62 12.53 12.56 0.5M
2021-07-14 12.59 12.67 12.52 12.58 0.6M
2021-07-13 12.88 12.88 12.55 12.63 1.1M
2021-07-12 12.99 13.04 12.90 12.96 1.1M
2021-07-09 12.86 12.98 12.61 12.93 0.9M
2021-07-08 12.86 13.05 12.86 12.90 0.8M
2021-07-07 12.84 12.88 12.79 12.86 0.5M
2021-07-06 12.79 12.87 12.75 12.83 0.6M
2021-07-05 12.71 12.85 12.71 12.84 0.5M
2021-07-02 12.80 12.88 12.78 12.78 0.5M
2021-07-01 12.93 13.01 12.81 12.82 0.7M
2021-06-30 13.00 13.18 12.86 12.93 1.5M
2021-06-29 13.28 13.28 13.01 13.04 1.0M
2021-06-28 13.23 13.36 13.14 13.30 0.9M
2021-06-25 13.29 13.42 13.16 13.23 1.0M
2021-06-24 13.01 13.55 12.90 13.33 2.8M
2021-06-23 13.11 13.21 13.00 13.04 0.7M
2021-06-22 13.06 13.23 13.00 13.11 1.1M
2021-06-21 12.96 13.14 12.96 13.05 0.7M
2021-06-18 12.84 13.04 12.82 13.03 0.7M
2021-06-17 12.84 12.90 12.80 12.83 0.4M
2021-06-16 12.95 12.95 12.80 12.82 0.5M
2021-06-15 13.04 13.10 12.84 12.88 0.5M
2021-06-11 13.06 13.18 13.01 13.03 0.8M
2021-06-10 13.00 13.16 12.98 13.10 0.9M
2021-06-09 13.00 13.24 12.96 13.06 1.1M
2021-06-08 12.71 13.72 12.71 13.18 2.0M
2021-06-07 12.83 12.85 12.72 12.73 1.0M
2021-06-04 12.83 12.89 12.81 12.83 0.4M
2021-06-03 12.86 12.96 12.81 12.87 0.6M
2021-06-02 12.89 12.89 12.82 12.82 0.4M
2021-06-01 12.89 12.93 12.82 12.89 0.6M
2021-05-31 12.90 12.91 12.81 12.89 0.5M
2021-05-28 12.97 13.00 12.83 12.86 0.6M
2021-05-27 13.04 13.04 12.95 12.97 0.6M
2021-05-26 12.95 13.00 12.91 13.00 0.7M
2021-05-25 12.87 12.95 12.82 12.93 0.6M
2021-05-24 12.81 12.95 12.81 12.89 0.5M
2021-05-21 12.85 12.89 12.82 12.87 0.4M
2021-05-20 12.83 12.90 12.73 12.86 0.4M
2021-05-19 12.96 12.97 12.79 12.83 1.0M
2021-05-18 13.01 13.01 12.89 12.98 0.7M
2021-05-17 13.10 13.14 13.00 13.00 0.6M
2021-05-14 13.09 13.11 12.95 13.09 0.5M
2021-05-13 13.02 13.17 12.97 12.99 0.7M
2021-05-12 12.90 13.05 12.84 13.02 0.5M
2021-05-11 12.87 12.98 12.75 12.94 0.7M
2021-05-10 13.14 13.14 12.80 12.87 1.1M
2021-05-07 13.11 13.29 13.09 13.14 0.7M
2021-05-06 13.08 13.27 12.89 13.14 1.2M
2021-04-30 13.46 13.48 13.15 13.16 1.0M
2021-04-29 13.40 13.55 13.30 13.37 0.9M
2021-04-28 13.74 13.74 13.38 13.41 1.4M
2021-04-27 13.57 13.76 13.33 13.75 1.2M
2021-04-26 13.75 13.85 13.51 13.55 1.2M
2021-04-23 13.44 13.82 13.25 13.66 2.0M
2021-04-22 13.45 13.50 13.30 13.44 0.8M
2021-04-21 13.27 13.59 13.21 13.35 0.8M
2021-04-20 13.51 13.70 13.32 13.38 1.4M
2021-04-19 13.36 13.60 13.30 13.51 1.5M
2021-04-16 13.23 13.42 13.20 13.36 1.2M
2021-04-15 13.11 13.35 13.00 13.33 1.4M
2021-04-14 13.02 13.15 12.92 13.10 0.7M
2021-04-13 13.40 13.40 13.01 13.11 1.6M
2021-04-12 13.12 13.94 12.92 13.53 2.6M
2021-04-09 13.01 13.13 13.00 13.12 0.6M
2021-04-08 13.15 13.16 13.00 13.01 1.0M
2021-04-07 13.30 13.33 13.08 13.18 1.2M
2021-04-06 13.41 13.57 13.25 13.30 1.8M
2021-04-02 13.18 13.52 13.12 13.40 2.2M
2021-04-01 13.05 13.33 13.00 13.17 1.8M
2021-03-31 12.88 13.05 12.75 13.05 1.1M
2021-03-30 12.94 13.05 12.88 12.88 0.8M
2021-03-29 13.03 13.03 12.84 12.91 0.7M
2021-03-26 12.89 12.95 12.80 12.90 0.5M
2021-03-25 12.93 13.12 12.84 12.85 0.7M
2021-03-24 12.93 13.00 12.84 12.87 0.5M
2021-03-23 13.10 13.14 12.90 12.95 0.7M
2021-03-22 12.96 13.13 12.86 13.10 0.6M
2021-03-19 13.10 13.12 12.90 12.94 0.6M
2021-03-18 13.15 13.17 12.99 13.09 0.5M
2021-03-17 13.02 13.16 12.96 13.15 0.9M
2021-03-16 12.84 13.05 12.80 13.02 0.7M
2021-03-15 13.00 13.00 12.80 12.90 0.5M
2021-03-12 12.95 13.15 12.92 12.96 0.5M
2021-03-11 12.83 13.08 12.83 13.05 0.5M
2021-03-10 13.00 13.10 12.89 12.91 0.6M
2021-03-09 13.10 13.27 12.67 12.90 1.1M
2021-03-08 13.24 13.33 13.05 13.10 0.9M
2021-03-05 13.06 13.24 13.00 13.18 0.8M
2021-03-04 13.11 13.28 13.07 13.09 0.9M
2021-03-03 13.07 13.12 12.90 13.09 0.7M
2021-03-02 13.10 13.15 12.90 13.04 0.6M
2021-03-01 12.84 13.12 12.84 13.10 0.7M
2021-02-26 12.79 13.07 12.66 12.97 0.6M
2021-02-25 13.19 13.20 12.85 12.90 0.7M
2021-02-24 13.10 13.30 12.90 12.99 1.0M
2021-02-23 12.99 13.26 12.84 13.21 1.8M
2021-02-22 12.86 13.23 12.86 12.99 1.3M
2021-02-19 12.55 12.87 12.48 12.83 1.0M
2021-02-18 12.32 12.62 12.32 12.54 0.6M
2021-02-10 12.25 12.40 12.16 12.31 0.5M
2021-02-09 12.07 12.22 11.81 12.17 0.5M
2021-02-08 12.08 12.12 11.84 11.98 0.5M
2021-02-05 12.55 12.69 12.06 12.08 0.9M
2021-02-04 12.68 12.74 12.48 12.50 0.8M
2021-02-03 12.75 12.96 12.45 12.79 1.0M
2021-02-02 12.85 12.95 12.65 12.66 0.9M
2021-02-01 12.65 12.85 12.64 12.85 0.7M
2021-01-29 12.53 12.71 12.51 12.57 0.7M
2021-01-28 12.53 12.87 12.53 12.60 0.9M
2021-01-27 12.49 13.38 12.49 12.77 1.4M
2021-01-26 12.64 12.64 12.35 12.41 1.0M
2021-01-25 13.14 13.14 12.55 12.63 1.7M
2021-01-22 13.39 13.45 13.13 13.14 1.2M
2021-01-21 13.25 13.42 13.25 13.39 1.1M
2021-01-20 13.31 13.42 13.24 13.30 1.0M
2021-01-19 13.40 13.48 13.33 13.36 0.8M
2021-01-18 13.37 13.56 13.28 13.43 1.0M
2021-01-15 13.13 13.38 13.13 13.35 0.8M
2021-01-14 13.54 13.54 13.11 13.24 1.3M
2021-01-13 13.72 13.96 13.46 13.54 1.8M
2021-01-12 13.30 13.80 13.18 13.75 2.2M
2021-01-11 13.14 13.37 13.07 13.28 1.3M
2021-01-08 13.40 13.47 13.06 13.17 1.8M
2021-01-07 14.38 14.38 13.26 13.47 3.3M
2021-01-06 14.80 14.80 14.23 14.31 2.4M
2021-01-05 14.84 14.99 14.59 14.75 2.6M
2021-01-04 14.53 15.12 14.50 14.90 3.2M