Changshan A

000158
🏛️ china →
22.75
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
2025-09-29 22.73 22.96 22.42 22.75 32.5M
2025-09-26 23.29 23.29 22.64 22.64 49.3M
2025-09-25 23.20 23.88 23.13 23.42 48.4M
2025-09-24 22.92 23.58 22.75 23.43 47.7M
2025-09-23 23.84 23.84 22.77 23.08 71.8M
2025-09-22 23.79 24.31 23.70 23.97 54.1M
2025-09-19 24.25 24.37 23.56 23.60 66.0M
2025-09-18 24.31 24.99 24.05 24.25 95.4M
2025-09-17 24.80 24.80 24.31 24.40 59.0M
2025-09-16 24.30 24.77 24.10 24.69 72.9M
2025-09-15 24.22 24.48 23.95 24.30 50.6M
2025-09-12 24.24 24.50 24.05 24.20 62.8M
2025-09-11 23.86 24.30 23.51 24.24 71.9M
2025-09-10 23.49 23.90 23.39 23.73 43.5M
2025-09-09 24.00 24.25 23.40 23.49 49.1M
2025-09-08 23.90 24.07 23.71 24.00 50.6M
2025-09-05 23.50 23.94 23.15 23.90 61.2M
2025-09-04 23.70 23.95 22.70 23.30 73.4M
2025-09-03 24.50 24.59 23.58 23.68 73.6M
2025-09-02 25.58 25.60 24.30 24.44 102.2M
2025-09-01 26.00 26.43 25.52 25.56 91.0M
2025-08-29 26.79 26.83 25.84 25.86 108.6M
2025-08-28 26.25 27.21 25.50 26.78 171.0M
2025-08-27 27.18 27.49 26.40 26.41 192.7M
2025-08-26 25.88 28.37 25.60 27.07 251.2M
2025-08-25 26.28 26.96 25.81 26.07 172.2M
2025-08-22 25.75 26.45 25.39 25.94 149.7M
2025-08-21 26.10 26.28 25.50 25.61 140.7M
2025-08-20 26.23 27.06 25.38 26.42 233.2M
2025-08-19 25.30 27.70 24.81 26.45 293.8M
2025-08-18 24.27 26.00 24.06 25.19 235.3M
2025-08-15 23.38 24.13 23.29 23.91 93.5M
2025-08-14 24.01 24.18 23.46 23.52 103.2M
2025-08-13 23.40 24.45 23.19 24.03 148.7M
2025-08-12 23.35 23.64 23.10 23.40 68.7M
2025-08-11 23.02 23.50 22.94 23.40 60.6M
2025-08-08 23.81 23.84 23.00 23.02 83.1M
2025-08-07 23.52 24.20 23.38 23.80 123.4M
2025-08-06 23.11 23.88 23.11 23.61 92.7M
2025-08-05 23.07 23.46 22.86 23.43 73.5M
2025-08-04 22.60 23.14 22.47 23.06 38.6M
2025-08-01 23.28 23.30 22.61 22.82 51.4M
2025-07-31 22.78 23.47 22.78 23.19 80.4M
2025-07-30 23.16 23.25 22.70 22.90 61.4M
2025-07-29 23.45 23.69 23.08 23.32 66.2M
2025-07-28 24.40 24.42 23.50 23.70 112.6M
2025-07-25 23.39 23.97 23.07 23.82 141.6M
2025-07-24 23.10 23.30 23.00 23.24 66.4M
2025-07-23 23.01 23.50 22.85 23.11 90.0M
2025-07-22 23.94 24.01 23.30 23.37 113.4M
2025-07-21 24.02 24.55 23.74 24.13 160.9M
2025-07-18 24.00 25.50 23.72 24.53 322.3M
2025-07-17 22.05 24.26 21.88 24.26 249.9M
2025-07-16 22.15 22.39 21.94 22.05 46.3M
2025-07-15 21.74 22.22 21.67 22.07 52.7M
2025-07-14 21.94 21.94 21.70 21.85 26.9M
2025-07-11 21.64 22.13 21.47 21.95 49.7M
2025-07-10 21.64 21.77 21.46 21.69 27.9M
2025-07-09 21.85 22.15 21.65 21.70 35.4M
2025-07-08 21.55 21.93 21.48 21.85 32.4M
2025-07-07 21.70 21.70 21.46 21.58 26.2M
2025-07-04 21.82 22.09 21.75 21.78 30.5M
2025-07-03 21.91 22.10 21.80 21.89 30.1M
2025-07-02 22.36 22.42 21.90 21.98 62.4M
2025-07-01 22.03 23.35 21.70 22.72 121.2M
2025-06-30 21.88 22.15 21.88 22.02 36.0M
2025-06-27 21.82 22.28 21.63 21.88 50.3M
2025-06-26 22.10 22.38 21.82 21.83 64.1M
2025-06-25 21.53 22.00 21.45 22.00 63.1M
2025-06-24 21.17 21.65 21.17 21.56 42.9M
2025-06-23 20.51 21.18 20.40 21.12 34.7M
2025-06-20 21.19 21.62 20.89 20.93 34.9M
2025-06-19 21.76 21.87 21.28 21.29 41.0M
2025-06-18 21.57 22.29 21.27 21.93 63.5M
2025-06-17 21.71 21.88 21.51 21.57 28.7M
2025-06-16 21.35 21.74 21.21 21.71 29.8M
2025-06-13 21.90 21.99 21.50 21.52 42.3M
2025-06-12 22.21 22.40 22.01 22.05 30.2M
2025-06-11 22.17 22.45 22.00 22.22 34.0M
2025-06-10 22.80 22.91 21.91 22.18 53.7M
2025-06-09 22.65 22.91 22.43 22.72 41.9M
2025-06-06 23.22 23.22 22.56 22.64 59.1M
2025-06-05 22.17 23.49 22.11 23.17 121.5M
2025-06-04 22.06 22.37 22.01 22.15 36.9M
2025-06-03 21.70 22.19 21.70 21.99 32.8M
2025-05-30 22.55 22.55 22.02 22.06 44.8M
2025-05-29 22.02 22.88 22.02 22.70 69.6M
2025-05-28 22.48 22.60 22.03 22.12 49.5M
2025-05-27 22.98 22.98 22.41 22.52 51.4M
2025-05-26 22.82 23.19 22.61 23.04 55.5M
2025-05-23 23.37 23.63 22.65 22.65 67.3M
2025-05-22 23.40 23.69 23.15 23.16 70.0M
2025-05-21 23.65 24.25 23.23 23.84 99.5M
2025-05-20 24.29 24.40 23.50 23.73 86.3M
2025-05-19 24.45 24.45 23.75 24.14 74.0M
2025-05-16 24.16 24.86 24.05 24.48 91.1M
2025-05-15 25.58 25.60 24.50 24.57 147.0M
2025-05-14 25.15 26.30 24.81 25.90 196.1M
2025-05-13 26.01 26.01 24.79 25.12 165.8M
2025-05-12 24.87 26.71 24.57 25.70 201.9M
2025-05-09 24.65 25.50 24.11 24.86 214.6M
2025-05-08 24.80 25.32 24.20 24.42 185.1M
2025-05-07 25.30 25.58 24.70 25.15 293.9M
2025-05-06 23.52 24.82 23.11 24.82 259.7M
2025-04-30 20.50 22.56 20.50 22.56 95.3M
2025-04-29 20.20 21.06 19.84 20.51 68.1M
2025-04-28 20.36 20.98 20.20 20.39 62.7M
2025-04-25 20.09 20.78 20.06 20.40 61.4M
2025-04-24 20.84 20.84 20.05 20.09 55.9M
2025-04-23 20.94 21.14 20.70 20.83 51.2M
2025-04-22 21.12 21.50 20.80 20.82 72.6M
2025-04-21 21.50 21.68 20.89 21.55 104.1M
2025-04-18 20.45 22.35 20.25 21.49 149.9M
2025-04-17 19.86 21.04 19.80 20.44 96.6M
2025-04-16 20.31 20.75 19.83 20.06 54.0M
2025-04-15 20.43 20.92 20.13 20.51 65.3M
2025-04-14 20.49 20.84 20.33 20.50 62.5M
2025-04-11 19.58 20.74 19.51 20.33 91.5M
2025-04-10 19.73 20.40 19.66 19.84 87.4M
2025-04-09 18.03 19.60 16.62 19.40 120.6M
2025-04-08 18.00 19.21 17.57 18.42 95.4M
2025-04-07 19.50 20.32 19.21 19.21 31.5M
2025-04-03 21.50 21.85 21.30 21.34 37.8M
2025-04-02 21.75 22.03 21.69 21.75 31.3M
2025-04-01 22.38 22.52 21.80 21.87 47.8M
2025-03-31 22.44 22.51 21.45 22.19 76.3M
2025-03-28 23.21 23.48 22.85 22.87 69.3M
2025-03-27 22.60 24.00 22.31 23.65 120.4M
2025-03-26 22.43 23.05 22.40 22.64 52.7M
2025-03-25 23.55 23.58 22.54 22.63 67.1M
2025-03-24 24.41 24.49 22.74 23.50 114.7M
2025-03-21 25.54 25.78 24.40 24.41 140.8M
2025-03-20 26.79 27.39 26.02 26.06 120.3M
2025-03-19 27.71 27.72 26.60 26.80 135.1M
2025-03-18 27.01 28.18 26.88 27.68 178.2M
2025-03-17 27.25 28.49 27.07 27.15 221.5M
2025-03-14 26.19 27.50 25.80 26.93 218.1M
2025-03-13 25.20 27.91 24.81 26.98 308.4M
2025-03-12 25.60 26.17 25.31 25.42 103.3M
2025-03-11 25.03 25.80 24.90 25.44 88.3M
2025-03-10 24.70 26.68 24.58 25.95 164.9M
2025-03-07 25.76 26.07 24.56 24.91 137.1M
2025-03-06 25.80 26.85 25.31 26.18 192.9M
2025-03-05 24.90 27.00 23.90 25.82 201.3M
2025-03-04 24.60 25.18 24.53 24.80 95.9M
2025-03-03 24.91 25.83 24.15 25.11 135.1M
2025-02-28 27.18 27.25 25.19 25.19 199.6M
2025-02-27 26.97 28.96 26.97 27.99 248.8M
2025-02-26 28.18 29.10 26.60 27.41 244.4M
2025-02-25 27.47 29.83 27.01 28.17 401.2M
2025-02-24 24.99 27.47 24.74 27.47 266.2M
2025-02-21 24.70 25.28 23.81 24.97 200.4M
2025-02-20 24.64 24.83 24.12 24.29 133.0M
2025-02-19 24.31 25.24 24.03 24.85 160.0M
2025-02-18 25.47 26.25 24.19 24.31 200.8M
2025-02-17 27.00 27.49 25.50 25.74 261.2M
2025-02-14 26.58 28.65 25.36 26.74 319.4M
2025-02-13 26.60 29.00 25.81 27.26 453.4M
2025-02-12 23.86 26.57 23.86 26.57 332.2M
2025-02-11 24.66 26.28 24.10 24.15 394.8M
2025-02-10 23.74 24.66 23.42 24.66 308.2M
2025-02-07 20.24 22.42 20.13 22.42 283.8M
2025-02-06 19.00 20.57 18.71 20.38 221.2M
2025-02-05 18.35 19.57 18.28 19.31 190.0M
2025-01-27 18.85 19.04 17.78 17.79 62.7M
2025-01-24 18.29 19.50 18.27 18.76 95.3M
2025-01-23 18.60 19.43 18.40 18.40 101.8M
2025-01-22 19.26 19.30 18.84 18.88 49.3M
2025-01-21 19.64 19.74 19.10 19.39 56.7M
2025-01-20 19.89 20.02 19.43 19.57 68.5M
2025-01-17 19.79 20.18 19.62 19.69 81.5M
2025-01-16 20.44 20.79 19.52 19.86 125.2M
2025-01-15 21.00 21.18 19.89 20.08 204.9M
2025-01-14 18.38 20.01 18.38 20.01 56.5M
2025-01-13 17.79 18.39 17.66 18.19 66.7M
2025-01-10 18.70 19.50 18.01 18.01 102.6M
2025-01-09 18.58 19.19 18.56 18.73 98.5M
2025-01-08 18.26 19.01 17.68 18.55 111.9M
2025-01-07 18.05 18.36 17.96 18.26 56.5M
2025-01-06 18.18 18.22 17.65 17.86 75.4M
2025-01-03 19.94 20.06 18.25 18.30 109.3M
2025-01-02 20.01 20.75 19.60 19.94 88.6M