Changqing Chem A

002391
🏛️ china →
5.88
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 7.92 8.14 7.91 8.08 11.2M
2021-12-30 8.00 8.04 7.94 7.96 4.8M
2021-12-29 7.96 8.05 7.90 8.00 8.5M
2021-12-28 7.79 7.97 7.73 7.93 9.1M
2021-12-27 7.86 7.87 7.76 7.79 6.0M
2021-12-24 7.76 7.88 7.72 7.83 9.0M
2021-12-23 7.79 7.84 7.71 7.73 4.0M
2021-12-22 7.77 7.82 7.71 7.79 5.0M
2021-12-21 7.59 7.78 7.55 7.76 7.1M
2021-12-20 7.67 7.69 7.53 7.60 5.7M
2021-12-17 7.71 7.74 7.65 7.70 4.8M
2021-12-16 7.63 7.71 7.61 7.70 4.3M
2021-12-15 7.62 7.65 7.58 7.65 4.5M
2021-12-14 7.63 7.65 7.57 7.62 3.9M
2021-12-13 7.57 7.66 7.56 7.62 5.1M
2021-12-10 7.59 7.66 7.55 7.59 4.6M
2021-12-09 7.62 7.69 7.56 7.57 6.0M
2021-12-08 7.64 7.71 7.60 7.63 4.8M
2021-12-07 7.72 7.79 7.56 7.63 8.3M
2021-12-06 7.83 7.99 7.65 7.72 9.5M
2021-12-03 7.84 7.89 7.73 7.84 6.3M
2021-12-02 7.87 7.89 7.76 7.79 10.7M
2021-12-01 8.00 8.10 7.85 7.93 12.0M
2021-11-30 7.85 8.22 7.82 8.08 30.0M
2021-11-29 7.66 7.92 7.64 7.86 20.4M
2021-11-26 7.65 8.02 7.59 7.77 41.3M
2021-11-25 7.36 7.56 7.32 7.54 10.4M
2021-11-24 7.42 7.42 7.29 7.39 4.7M
2021-11-23 7.36 7.42 7.32 7.42 5.1M
2021-11-22 7.41 7.46 7.35 7.38 4.1M
2021-11-19 7.47 7.47 7.34 7.41 4.6M
2021-11-18 7.43 7.52 7.40 7.49 6.1M
2021-11-17 7.42 7.45 7.37 7.43 5.4M
2021-11-16 7.40 7.45 7.36 7.42 5.4M
2021-11-15 7.31 7.44 7.23 7.38 7.0M
2021-11-12 7.28 7.36 7.24 7.28 5.2M
2021-11-11 7.24 7.30 7.20 7.30 4.9M
2021-11-10 7.10 7.25 7.06 7.24 4.9M
2021-11-09 7.01 7.12 7.00 7.12 4.4M
2021-11-08 7.08 7.09 6.95 7.04 4.4M
2021-11-05 7.15 7.15 7.01 7.09 6.1M
2021-11-04 7.16 7.17 7.09 7.16 5.4M
2021-11-03 7.15 7.16 7.04 7.16 3.9M
2021-11-02 7.22 7.32 7.09 7.15 5.2M
2021-11-01 7.02 7.24 7.01 7.24 5.0M
2021-10-29 7.04 7.11 6.97 7.03 4.6M
2021-10-28 7.21 7.21 6.95 7.04 8.2M
2021-10-27 7.27 7.31 7.14 7.20 5.5M
2021-10-26 7.27 7.34 7.21 7.27 5.2M
2021-10-25 7.39 7.39 7.21 7.26 6.9M
2021-10-22 7.44 7.48 7.30 7.35 6.7M
2021-10-21 7.34 7.49 7.34 7.45 7.1M
2021-10-20 7.35 7.40 7.28 7.39 7.2M
2021-10-19 7.30 7.39 7.22 7.35 6.9M
2021-10-18 7.11 7.33 7.10 7.31 7.9M
2021-10-15 7.04 7.23 7.03 7.11 6.1M
2021-10-14 7.01 7.05 6.98 7.03 2.5M
2021-10-13 7.02 7.06 6.95 7.05 3.5M
2021-10-12 7.02 7.05 6.97 7.02 6.1M
2021-10-11 7.04 7.09 6.98 7.03 4.7M
2021-10-08 7.00 7.07 6.98 7.00 6.1M
2021-09-30 6.94 6.97 6.89 6.95 5.4M
2021-09-29 6.96 6.96 6.85 6.92 7.2M
2021-09-28 7.03 7.06 6.92 7.00 7.6M
2021-09-27 7.18 7.31 6.91 7.01 16.9M
2021-09-24 7.89 7.89 7.22 7.28 38.3M
2021-09-23 7.72 8.23 7.60 7.94 46.5M
2021-09-22 7.49 7.63 7.41 7.63 14.4M
2021-09-17 7.38 7.59 7.32 7.56 15.7M
2021-09-16 7.42 7.65 7.34 7.35 18.1M
2021-09-15 7.25 7.46 7.22 7.39 13.5M
2021-09-14 7.27 7.37 7.17 7.21 9.7M
2021-09-13 7.15 7.28 7.11 7.27 8.4M
2021-09-10 7.25 7.28 7.12 7.16 9.1M
2021-09-09 7.17 7.29 7.15 7.24 5.7M
2021-09-08 7.16 7.23 7.13 7.21 7.2M
2021-09-07 7.15 7.15 7.07 7.13 6.3M
2021-09-06 7.02 7.15 7.02 7.09 5.1M
2021-09-03 6.94 7.12 6.94 7.04 7.1M
2021-09-02 6.96 6.99 6.90 6.97 4.3M
2021-09-01 6.92 6.97 6.88 6.93 4.6M
2021-08-31 6.83 6.94 6.83 6.91 4.8M
2021-08-30 6.84 6.93 6.83 6.84 4.3M
2021-08-27 6.78 6.88 6.74 6.87 5.3M
2021-08-26 6.79 6.84 6.77 6.78 3.8M
2021-08-25 6.80 6.83 6.77 6.79 3.8M
2021-08-24 6.83 6.85 6.76 6.80 2.5M
2021-08-23 6.76 6.86 6.73 6.83 3.6M
2021-08-20 6.68 6.77 6.67 6.76 3.7M
2021-08-19 6.80 6.82 6.70 6.73 3.2M
2021-08-18 6.66 6.80 6.64 6.80 5.4M
2021-08-17 6.73 6.75 6.61 6.62 3.5M
2021-08-16 6.70 6.84 6.69 6.75 4.0M
2021-08-13 6.70 6.85 6.63 6.72 6.3M
2021-08-12 6.59 6.64 6.57 6.62 2.9M
2021-08-11 6.57 6.59 6.55 6.59 2.5M
2021-08-10 6.54 6.60 6.52 6.56 3.0M
2021-08-09 6.45 6.55 6.44 6.53 2.7M
2021-08-06 6.50 6.53 6.43 6.49 1.9M
2021-08-05 6.59 6.60 6.49 6.50 3.2M
2021-08-04 6.58 6.65 6.53 6.62 2.7M
2021-08-03 6.55 6.60 6.53 6.56 2.2M
2021-08-02 6.43 6.60 6.41 6.55 3.3M
2021-07-30 6.44 6.47 6.37 6.46 3.1M
2021-07-29 6.55 6.56 6.40 6.49 3.8M
2021-07-28 6.63 6.68 6.47 6.49 4.6M
2021-07-27 6.79 6.80 6.63 6.63 4.1M
2021-07-26 6.83 6.86 6.72 6.76 4.9M
2021-07-23 6.96 6.97 6.83 6.86 4.2M
2021-07-22 6.92 6.98 6.89 6.97 3.3M
2021-07-21 6.89 6.93 6.88 6.92 2.4M
2021-07-20 6.86 6.90 6.82 6.89 2.0M
2021-07-19 6.93 6.96 6.82 6.88 3.6M
2021-07-16 6.98 7.00 6.93 6.93 5.1M
2021-07-15 7.11 7.13 6.97 6.98 8.1M
2021-07-14 6.88 7.17 6.86 7.11 13.8M
2021-07-13 6.85 6.90 6.82 6.89 3.8M
2021-07-12 6.89 6.97 6.87 6.89 3.6M
2021-07-09 6.85 6.88 6.80 6.86 1.9M
2021-07-08 6.87 6.88 6.80 6.86 3.3M
2021-07-07 6.90 6.93 6.85 6.89 3.5M
2021-07-06 6.93 6.96 6.88 6.93 2.7M
2021-07-05 6.92 6.94 6.84 6.90 2.3M
2021-07-02 6.93 6.96 6.87 6.93 2.7M
2021-07-01 7.00 7.02 6.95 6.95 2.2M
2021-06-30 7.00 7.03 6.96 7.01 2.7M
2021-06-29 7.01 7.05 6.96 6.97 2.5M
2021-06-28 7.04 7.06 7.00 7.02 2.9M
2021-06-25 6.95 7.05 6.90 7.04 5.0M
2021-06-24 6.94 6.97 6.90 6.93 3.0M
2021-06-23 7.01 7.02 6.94 6.96 2.6M
2021-06-22 6.99 7.05 6.96 7.01 3.8M
2021-06-21 6.97 7.00 6.92 6.99 3.4M
2021-06-18 6.89 7.02 6.84 7.01 4.8M
2021-06-17 6.90 6.92 6.86 6.90 3.3M
2021-06-16 6.94 6.97 6.88 6.92 3.2M
2021-06-15 7.03 7.05 6.94 6.98 3.5M
2021-06-11 7.04 7.09 7.01 7.04 3.6M
2021-06-10 7.04 7.10 7.00 7.04 4.1M
2021-06-09 6.98 7.06 6.90 7.05 4.9M
2021-06-08 6.92 7.01 6.86 6.99 6.6M
2021-06-07 6.85 6.92 6.85 6.91 3.8M
2021-06-04 6.90 6.90 6.83 6.86 3.1M
2021-06-03 6.89 6.91 6.84 6.86 4.3M
2021-06-02 7.08 7.09 7.03 7.06 4.2M
2021-06-01 7.03 7.11 6.99 7.08 4.6M
2021-05-31 7.04 7.05 7.00 7.02 2.8M
2021-05-28 7.04 7.06 6.99 7.02 3.1M
2021-05-27 7.03 7.07 7.02 7.04 2.8M
2021-05-26 7.01 7.06 7.00 7.05 3.0M
2021-05-25 6.99 7.01 6.95 7.00 3.2M
2021-05-24 6.99 7.02 6.95 6.99 2.0M
2021-05-21 6.99 7.02 6.97 6.99 1.9M
2021-05-20 7.09 7.09 6.98 7.00 3.1M
2021-05-19 7.10 7.12 7.05 7.09 3.1M
2021-05-18 7.05 7.08 7.01 7.07 2.5M
2021-05-17 7.00 7.06 6.98 7.04 2.9M
2021-05-14 7.00 7.05 6.95 7.04 3.3M
2021-05-13 6.97 7.02 6.96 6.99 1.8M
2021-05-12 7.00 7.03 6.95 7.02 2.2M
2021-05-11 7.00 7.01 6.94 7.01 2.0M
2021-05-10 7.05 7.06 7.01 7.02 1.6M
2021-05-07 7.04 7.07 6.99 7.02 1.9M
2021-05-06 6.97 7.06 6.96 7.00 2.5M
2021-04-30 6.95 6.99 6.92 6.96 2.0M
2021-04-29 6.96 6.99 6.94 6.97 1.7M
2021-04-28 6.90 6.96 6.89 6.94 1.8M
2021-04-27 7.00 7.04 6.90 6.90 3.2M
2021-04-26 7.05 7.11 7.00 7.03 2.8M
2021-04-23 7.08 7.13 6.97 7.09 4.9M
2021-04-22 7.23 7.25 7.10 7.12 10.5M
2021-04-21 7.35 7.35 7.27 7.31 2.1M
2021-04-20 7.35 7.39 7.33 7.35 2.4M
2021-04-19 7.42 7.42 7.35 7.38 3.7M
2021-04-16 7.30 7.38 7.28 7.35 3.1M
2021-04-15 7.27 7.32 7.23 7.31 2.3M
2021-04-14 7.27 7.29 7.20 7.29 3.2M
2021-04-13 7.29 7.30 7.19 7.27 3.8M
2021-04-12 7.36 7.43 7.30 7.31 3.9M
2021-04-09 7.38 7.38 7.32 7.33 2.4M
2021-04-08 7.32 7.43 7.27 7.36 5.1M
2021-04-07 7.31 7.34 7.28 7.33 2.4M
2021-04-06 7.31 7.34 7.27 7.32 3.0M
2021-04-02 7.47 7.47 7.30 7.34 6.9M
2021-04-01 7.41 7.66 7.36 7.47 10.8M
2021-03-31 7.26 7.46 7.25 7.36 6.0M
2021-03-30 7.30 7.30 7.18 7.19 3.0M
2021-03-29 7.31 7.34 7.23 7.31 3.6M
2021-03-26 7.30 7.35 7.29 7.30 3.5M
2021-03-25 7.28 7.35 7.28 7.31 2.4M
2021-03-24 7.35 7.39 7.28 7.31 3.2M
2021-03-23 7.36 7.41 7.33 7.41 3.5M
2021-03-22 7.30 7.44 7.30 7.39 5.3M
2021-03-19 7.33 7.38 7.27 7.34 6.0M
2021-03-18 7.36 7.52 7.36 7.38 8.5M
2021-03-17 7.49 7.74 7.41 7.43 13.2M
2021-03-16 7.25 7.28 7.20 7.25 2.8M
2021-03-15 7.19 7.31 7.17 7.24 3.4M
2021-03-12 7.20 7.24 7.13 7.23 3.8M
2021-03-11 7.09 7.16 7.07 7.16 2.4M
2021-03-10 7.13 7.18 7.05 7.10 2.9M
2021-03-09 7.19 7.24 7.03 7.16 4.8M
2021-03-08 7.32 7.37 7.19 7.20 4.1M
2021-03-05 7.29 7.34 7.28 7.32 3.0M
2021-03-04 7.35 7.38 7.28 7.32 3.8M
2021-03-03 7.26 7.39 7.23 7.36 4.6M
2021-03-02 7.35 7.36 7.25 7.28 3.8M
2021-03-01 7.20 7.36 7.19 7.35 5.9M
2021-02-26 7.13 7.20 7.11 7.19 4.2M
2021-02-25 7.22 7.26 7.16 7.22 4.1M
2021-02-24 7.26 7.30 7.15 7.19 5.9M
2021-02-23 7.22 7.42 7.19 7.28 8.4M
2021-02-22 7.34 7.43 7.23 7.24 11.8M
2021-02-19 7.18 7.37 7.15 7.35 7.3M
2021-02-18 7.19 7.21 7.09 7.20 6.4M
2021-02-10 7.00 7.13 6.97 7.11 4.0M
2021-02-09 6.99 7.04 6.95 7.00 3.3M
2021-02-08 6.79 7.05 6.79 6.99 4.0M
2021-02-05 6.80 6.85 6.79 6.82 2.0M
2021-02-04 6.94 6.94 6.71 6.82 4.0M
2021-02-03 6.90 7.02 6.84 6.96 4.0M
2021-02-02 6.88 6.93 6.82 6.90 3.0M
2021-02-01 6.78 6.94 6.75 6.88 3.3M
2021-01-29 6.70 6.76 6.68 6.76 2.8M
2021-01-28 6.72 6.79 6.69 6.69 3.0M
2021-01-27 6.72 6.78 6.69 6.75 1.8M
2021-01-26 6.71 6.75 6.70 6.73 2.0M
2021-01-25 6.78 6.80 6.71 6.73 2.6M
2021-01-22 6.87 6.87 6.76 6.79 2.8M
2021-01-21 6.87 6.94 6.85 6.86 2.9M
2021-01-20 6.90 6.90 6.83 6.87 2.0M
2021-01-19 6.85 6.90 6.84 6.87 2.6M
2021-01-18 6.85 6.89 6.80 6.87 2.6M
2021-01-15 6.76 6.84 6.76 6.83 2.7M
2021-01-14 6.71 6.78 6.68 6.75 2.5M
2021-01-13 6.82 6.85 6.71 6.73 3.2M
2021-01-12 6.80 6.83 6.76 6.81 2.7M
2021-01-11 6.95 6.95 6.76 6.77 4.6M
2021-01-08 6.93 7.02 6.86 6.98 3.5M
2021-01-07 7.11 7.13 6.95 6.98 6.6M
2021-01-06 7.21 7.21 7.09 7.13 4.2M
2021-01-05 7.24 7.25 7.18 7.22 3.6M
2021-01-04 7.17 7.25 7.17 7.23 3.5M