Changshu Tianyin Electromechan

300342
🏛️ china →
17.90
Last Update: 2025-09-30
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 13.51 13.63 13.24 13.31 8.7M
2021-12-30 13.67 13.80 13.40 13.46 12.2M
2021-12-29 13.17 13.84 13.00 13.59 16.4M
2021-12-28 12.88 13.49 12.67 13.24 14.0M
2021-12-27 12.38 12.65 12.32 12.59 4.0M
2021-12-24 12.94 13.00 12.35 12.38 8.7M
2021-12-23 13.18 13.38 12.90 12.92 7.4M
2021-12-22 13.18 13.46 13.10 13.29 8.0M
2021-12-21 12.82 13.56 12.78 13.19 9.5M
2021-12-20 13.28 13.32 12.70 12.89 10.6M
2021-12-17 13.80 13.80 13.21 13.34 12.8M
2021-12-16 13.30 14.08 13.25 13.88 18.4M
2021-12-15 13.19 13.43 13.13 13.18 7.2M
2021-12-14 13.28 13.41 13.10 13.23 6.2M
2021-12-13 13.25 13.34 13.01 13.28 6.5M
2021-12-10 13.39 13.45 13.05 13.13 8.3M
2021-12-09 13.54 13.66 13.28 13.45 8.4M
2021-12-08 13.20 13.76 13.03 13.54 11.1M
2021-12-07 13.65 13.73 12.79 13.03 11.9M
2021-12-06 14.09 14.28 13.35 13.51 12.9M
2021-12-03 14.34 14.65 14.10 14.18 9.5M
2021-12-02 14.80 14.88 14.18 14.24 12.1M
2021-12-01 14.69 15.05 14.63 14.84 11.2M
2021-11-30 14.69 15.11 14.50 14.79 18.7M
2021-11-29 14.17 14.88 14.00 14.63 13.7M
2021-11-26 14.05 14.41 13.98 14.30 10.1M
2021-11-25 14.27 14.60 14.06 14.11 9.8M
2021-11-24 14.21 14.79 14.21 14.42 11.1M
2021-11-23 14.39 14.99 14.10 14.20 14.5M
2021-11-22 14.18 14.31 13.81 14.30 11.9M
2021-11-19 14.11 14.34 13.91 14.12 12.6M
2021-11-18 14.10 15.10 14.08 14.31 22.7M
2021-11-17 13.61 14.32 13.39 14.10 15.4M
2021-11-16 13.99 15.18 13.79 13.85 29.5M
2021-11-15 13.14 13.95 12.84 13.88 18.3M
2021-11-12 12.56 13.20 12.49 13.06 10.3M
2021-11-11 12.45 12.68 12.41 12.47 4.4M
2021-11-10 12.50 12.64 12.35 12.51 4.6M
2021-11-09 12.39 12.74 12.25 12.63 6.9M
2021-11-08 12.31 12.57 12.15 12.50 6.0M
2021-11-05 12.29 12.42 12.15 12.20 4.2M
2021-11-04 12.14 12.41 12.08 12.35 5.2M
2021-11-03 11.99 12.21 11.92 12.14 3.7M
2021-11-02 12.03 12.29 11.88 11.91 5.9M
2021-11-01 11.90 12.13 11.79 12.04 4.1M
2021-10-29 11.73 12.06 11.58 11.90 3.6M
2021-10-28 11.71 11.98 11.55 11.71 4.7M
2021-10-27 12.32 12.37 11.56 11.71 6.6M
2021-10-26 12.28 12.30 12.01 12.12 5.3M
2021-10-25 12.82 12.82 12.05 12.22 10.4M
2021-10-22 12.93 13.14 12.84 12.99 4.3M
2021-10-21 13.25 13.28 12.85 12.93 5.9M
2021-10-20 13.47 13.47 13.10 13.20 5.1M
2021-10-19 13.40 13.61 13.29 13.45 5.4M
2021-10-18 13.35 13.54 13.24 13.37 4.0M
2021-10-15 13.62 13.87 13.33 13.41 7.1M
2021-10-14 12.99 13.78 12.76 13.70 10.4M
2021-10-13 13.32 13.36 12.72 12.97 5.3M
2021-10-12 13.62 13.75 13.10 13.21 7.0M
2021-10-11 13.61 14.50 13.45 13.91 9.9M
2021-10-08 13.96 13.96 13.40 13.48 5.5M
2021-09-30 13.50 13.69 13.43 13.53 4.5M
2021-09-29 13.69 13.97 13.31 13.32 6.2M
2021-09-28 13.60 14.10 13.45 13.98 9.4M
2021-09-27 13.45 13.87 12.92 13.87 12.0M
2021-09-24 14.20 14.23 13.23 13.42 15.2M
2021-09-23 14.60 14.63 14.07 14.20 13.5M
2021-09-22 14.86 15.06 14.35 14.49 17.2M
2021-09-17 16.03 17.38 15.40 15.56 26.2M
2021-09-16 15.68 15.87 15.15 15.17 11.8M
2021-09-15 15.34 15.63 15.11 15.47 11.1M
2021-09-14 15.55 15.92 15.26 15.42 13.3M
2021-09-13 15.75 16.09 15.35 15.68 13.1M
2021-09-10 16.15 16.27 15.55 15.55 21.1M
2021-09-09 16.25 16.90 15.88 16.55 27.4M
2021-09-08 16.35 16.44 15.73 15.82 24.8M
2021-09-07 16.66 17.29 16.31 16.45 31.1M
2021-09-06 16.16 17.08 15.66 16.75 33.6M
2021-09-03 15.60 16.18 15.12 15.92 28.8M
2021-09-02 15.30 15.66 15.10 15.58 27.2M
2021-09-01 15.40 16.53 14.81 16.03 45.4M
2021-08-31 15.82 16.05 15.02 15.28 29.6M
2021-08-30 14.14 16.30 14.14 15.62 45.5M
2021-08-27 13.91 13.96 13.61 13.79 8.8M
2021-08-26 14.20 14.31 13.71 13.88 10.1M
2021-08-25 14.77 14.78 14.08 14.13 14.3M
2021-08-24 14.86 14.93 14.62 14.73 12.4M
2021-08-23 14.21 15.02 14.18 14.90 18.0M
2021-08-20 13.71 14.35 13.37 14.32 13.4M
2021-08-19 14.17 14.29 13.74 13.76 12.7M
2021-08-18 14.08 14.38 13.81 14.25 10.8M
2021-08-17 14.57 14.65 14.03 14.09 11.0M
2021-08-16 14.92 15.24 14.30 14.57 16.2M
2021-08-13 15.47 15.60 14.91 15.11 23.7M
2021-08-12 15.22 15.34 14.75 14.91 19.1M
2021-08-11 14.70 15.59 14.51 15.33 30.8M
2021-08-10 14.17 14.84 14.17 14.75 23.7M
2021-08-09 14.19 14.49 13.93 14.05 11.6M
2021-08-06 14.52 14.68 13.81 14.30 21.4M
2021-08-05 14.24 15.22 14.20 14.68 27.6M
2021-08-04 13.82 14.44 13.75 14.29 17.4M
2021-08-03 13.94 14.28 13.76 13.84 15.4M
2021-08-02 13.28 14.04 13.23 13.99 16.6M
2021-07-30 13.39 13.75 13.11 13.38 13.7M
2021-07-29 12.75 13.52 12.63 13.24 18.1M
2021-07-28 13.73 13.99 12.38 12.50 21.0M
2021-07-27 13.85 14.47 13.48 14.00 24.0M
2021-07-26 14.33 14.97 13.75 13.99 26.3M
2021-07-23 13.99 14.30 13.68 14.18 19.9M
2021-07-22 13.51 14.12 13.23 14.06 20.9M
2021-07-21 13.28 13.90 13.15 13.45 15.4M
2021-07-20 12.90 13.44 12.88 13.18 9.6M
2021-07-19 13.80 14.19 13.20 13.21 18.4M
2021-07-16 13.40 14.47 13.23 13.84 26.0M
2021-07-15 13.73 13.86 13.30 13.57 15.7M
2021-07-14 13.30 13.88 12.81 13.78 28.6M
2021-07-13 13.10 13.48 13.03 13.38 17.8M
2021-07-12 13.45 13.46 13.11 13.21 16.7M
2021-07-09 13.30 13.74 13.08 13.25 20.9M
2021-07-08 13.27 14.05 13.07 13.38 34.7M
2021-07-07 13.05 13.60 13.01 13.23 33.0M
2021-07-06 14.30 14.76 13.46 13.74 59.0M
2021-07-05 11.21 13.45 11.21 13.45 34.6M
2021-07-02 11.40 11.56 11.10 11.21 7.7M
2021-07-01 12.35 12.42 11.51 11.51 12.4M
2021-06-30 12.01 12.35 11.91 12.35 10.3M
2021-06-29 12.02 12.28 11.86 12.06 7.4M
2021-06-28 11.97 12.46 11.87 12.11 9.5M
2021-06-25 12.02 12.16 11.87 11.98 7.7M
2021-06-24 12.10 12.50 12.02 12.17 10.3M
2021-06-23 12.40 12.42 11.89 12.17 15.0M
2021-06-22 12.98 13.10 12.20 12.42 13.9M
2021-06-21 12.30 12.85 12.29 12.67 16.4M
2021-06-18 12.29 12.55 12.03 12.30 14.1M
2021-06-17 12.79 13.12 12.11 12.50 21.3M
2021-06-16 12.44 13.45 12.32 13.04 26.3M
2021-06-15 11.80 12.86 11.70 12.52 18.2M
2021-06-11 11.93 11.97 11.63 11.76 11.1M
2021-06-10 11.42 12.12 11.42 11.98 16.4M
2021-06-09 11.51 11.88 11.41 11.59 14.6M
2021-06-08 11.25 11.55 11.16 11.38 9.3M
2021-06-07 10.93 11.34 10.92 11.28 7.9M
2021-06-04 11.01 11.01 10.79 10.96 4.7M
2021-06-03 10.98 11.13 10.90 10.93 5.0M
2021-06-02 11.24 11.36 10.87 10.90 7.5M
2021-06-01 11.19 11.32 11.00 11.24 7.3M
2021-05-31 11.18 11.35 11.11 11.26 8.0M
2021-05-28 11.31 11.48 11.08 11.14 9.7M
2021-05-27 11.07 11.56 11.07 11.36 10.6M
2021-05-26 10.78 11.70 10.73 11.17 17.0M
2021-05-25 10.69 11.10 10.50 10.88 11.3M
2021-05-24 10.64 10.87 10.61 10.84 6.3M
2021-05-21 10.90 10.91 10.59 10.64 6.2M
2021-05-20 10.72 11.02 10.70 10.85 7.0M
2021-05-19 10.73 10.94 10.54 10.85 8.4M
2021-05-18 10.57 10.89 10.53 10.69 6.4M
2021-05-17 10.82 11.05 10.67 10.69 8.7M
2021-05-14 10.71 10.87 10.52 10.78 7.5M
2021-05-13 10.61 10.96 10.55 10.66 10.4M
2021-05-12 10.50 10.78 10.40 10.70 8.3M
2021-05-11 10.39 10.64 10.28 10.62 8.6M
2021-05-10 10.44 10.53 10.27 10.34 7.4M
2021-05-07 10.39 10.57 10.22 10.40 7.8M
2021-05-06 10.34 10.73 10.29 10.30 11.5M
2021-04-30 11.70 11.70 10.13 10.28 27.3M
2021-04-29 11.53 11.78 11.35 11.70 11.1M
2021-04-28 11.47 11.88 11.27 11.76 12.1M
2021-04-27 11.75 12.02 11.35 11.52 14.8M
2021-04-26 13.51 13.59 11.86 11.89 24.8M
2021-04-23 13.70 13.78 13.08 13.25 14.9M
2021-04-22 13.45 13.92 13.45 13.68 12.7M
2021-04-21 13.62 14.34 13.29 13.73 19.9M
2021-04-20 13.99 14.13 13.60 13.71 20.5M
2021-04-19 14.02 14.60 13.35 14.19 31.7M
2021-04-16 12.99 14.00 12.82 13.83 27.9M
2021-04-15 12.96 13.18 12.79 12.85 10.2M
2021-04-14 13.34 13.41 12.78 12.92 16.4M
2021-04-13 13.19 13.80 12.99 13.41 13.7M
2021-04-12 13.29 13.45 12.90 13.29 13.2M
2021-04-09 12.88 13.58 12.70 13.34 21.4M
2021-04-08 12.38 14.00 12.16 13.26 28.1M
2021-04-07 11.96 12.31 11.78 12.30 11.8M
2021-04-06 11.52 12.17 11.52 11.87 10.8M
2021-04-02 11.45 11.73 11.43 11.55 8.9M
2021-04-01 11.04 11.95 11.01 11.59 15.9M
2021-03-31 10.79 11.36 10.70 11.04 10.8M
2021-03-30 10.55 11.03 10.38 10.91 10.7M
2021-03-29 10.16 11.05 10.12 10.67 11.8M
2021-03-26 10.17 10.18 10.03 10.13 2.9M
2021-03-25 10.20 10.28 10.07 10.09 4.0M
2021-03-24 10.21 10.47 10.01 10.37 4.7M
2021-03-23 10.50 10.65 10.26 10.30 5.2M
2021-03-22 10.44 10.50 10.36 10.44 3.0M
2021-03-19 10.38 10.65 10.35 10.39 3.0M
2021-03-18 10.47 10.59 10.37 10.54 2.7M
2021-03-17 10.56 10.62 10.40 10.53 2.8M
2021-03-16 10.10 10.50 10.10 10.46 4.1M
2021-03-15 10.10 10.29 10.07 10.14 2.5M
2021-03-12 10.45 10.45 10.15 10.18 2.7M
2021-03-11 10.24 10.45 10.14 10.37 2.7M
2021-03-10 10.52 10.70 10.10 10.25 4.6M
2021-03-09 11.07 11.21 10.40 10.48 6.4M
2021-03-08 11.26 11.90 11.10 11.11 8.9M
2021-03-05 10.86 11.08 10.85 11.05 3.6M
2021-03-04 11.11 11.29 10.88 10.89 6.4M
2021-03-03 11.18 11.25 11.00 11.08 5.6M
2021-03-02 11.02 11.39 10.85 11.29 8.1M
2021-03-01 11.12 11.18 10.94 11.07 4.5M
2021-02-26 10.65 11.10 10.65 10.98 5.7M
2021-02-25 11.23 11.43 10.84 10.89 7.6M
2021-02-24 11.39 11.96 11.15 11.22 11.1M
2021-02-23 10.69 11.05 10.65 10.90 5.6M
2021-02-22 10.96 11.09 10.79 10.84 8.1M
2021-02-19 10.29 10.97 10.16 10.95 10.8M
2021-02-18 9.72 10.25 9.70 10.00 6.3M
2021-02-10 9.56 9.77 9.51 9.61 3.5M
2021-02-09 9.38 9.67 9.20 9.56 4.8M
2021-02-08 9.69 9.75 9.31 9.34 5.5M
2021-02-05 10.06 10.23 9.62 9.69 4.8M
2021-02-04 10.17 10.41 9.81 10.06 5.6M
2021-02-03 10.38 10.40 10.07 10.09 3.2M
2021-02-02 10.24 10.62 10.20 10.40 4.6M
2021-02-01 10.45 10.45 10.00 10.28 4.3M
2021-01-29 11.07 11.14 10.21 10.40 6.5M
2021-01-28 11.05 11.32 10.98 10.98 3.3M
2021-01-27 11.16 11.35 11.03 11.17 3.3M
2021-01-26 11.40 11.52 11.03 11.16 5.6M
2021-01-25 12.26 12.31 11.50 11.57 10.2M
2021-01-22 12.18 12.50 11.88 12.36 11.3M
2021-01-21 11.79 12.57 11.61 12.27 14.0M
2021-01-20 11.80 12.05 11.54 11.70 5.7M
2021-01-19 11.50 12.16 11.50 11.82 7.2M
2021-01-18 11.48 11.65 11.33 11.59 5.5M
2021-01-15 11.23 11.41 11.10 11.40 4.2M
2021-01-14 11.20 11.33 10.96 11.23 6.1M
2021-01-13 11.80 11.90 11.27 11.33 8.1M
2021-01-12 11.45 12.17 11.18 11.75 9.3M
2021-01-11 12.34 12.35 11.28 11.43 14.0M
2021-01-08 12.41 12.71 12.20 12.47 5.9M
2021-01-07 12.88 12.95 12.37 12.50 7.3M
2021-01-06 13.18 13.27 12.85 12.95 10.2M
2021-01-05 12.82 13.78 12.71 13.41 17.8M
2021-01-04 12.45 12.91 12.44 12.80 8.8M