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
2023-12-29 14.73 15.55 14.56 15.37 45.4M
2023-12-28 14.54 15.05 14.41 14.83 41.0M
2023-12-27 13.92 14.74 13.85 14.66 44.2M
2023-12-26 14.06 14.16 13.83 13.91 10.5M
2023-12-25 13.79 14.31 13.79 14.11 11.9M
2023-12-22 13.96 14.30 13.92 14.02 16.7M
2023-12-21 13.88 14.17 13.79 14.00 10.9M
2023-12-20 14.29 14.38 14.00 14.06 10.2M
2023-12-19 14.35 14.40 14.17 14.30 12.7M
2023-12-18 14.66 14.76 14.33 14.39 17.5M
2023-12-15 15.12 15.12 14.60 14.69 23.1M
2023-12-14 15.00 15.45 14.85 15.00 33.2M
2023-12-13 14.79 15.28 14.68 15.02 33.4M
2023-12-12 14.82 14.97 14.72 14.77 11.8M
2023-12-11 14.73 14.91 14.64 14.87 15.4M
2023-12-08 15.08 15.29 14.73 14.73 21.6M
2023-12-07 15.26 15.35 15.02 15.08 13.2M
2023-12-06 15.26 15.40 15.12 15.21 14.8M
2023-12-05 15.77 15.81 15.30 15.30 18.9M
2023-12-04 15.77 15.96 15.68 15.85 18.9M
2023-12-01 15.59 15.92 15.39 15.86 20.3M
2023-11-30 15.73 15.82 15.31 15.53 21.5M
2023-11-29 15.79 16.02 15.65 15.73 22.2M
2023-11-28 15.72 15.94 15.62 15.83 17.7M
2023-11-27 15.60 15.90 15.59 15.75 19.0M
2023-11-24 16.21 16.30 15.69 15.76 24.9M
2023-11-23 15.83 16.18 15.70 16.12 36.5M
2023-11-22 16.50 16.55 15.82 15.82 50.2M
2023-11-21 17.49 17.56 16.40 16.63 55.6M
2023-11-20 16.85 17.68 16.78 17.50 54.2M
2023-11-17 17.68 17.72 16.91 17.01 52.2M
2023-11-16 17.39 18.50 17.27 17.79 70.7M
2023-11-15 18.13 18.17 16.82 17.64 62.6M
2023-11-14 17.60 18.12 17.35 17.98 52.7M
2023-11-13 17.26 17.84 16.64 17.81 52.2M
2023-11-10 18.00 18.38 17.40 17.52 56.3M
2023-11-09 18.29 18.78 17.72 18.50 94.9M
2023-11-08 17.50 18.46 17.21 18.06 88.8M
2023-11-07 17.47 17.96 17.16 17.74 84.1M
2023-11-06 17.04 17.64 16.80 17.54 73.8M
2023-11-03 17.05 17.30 16.58 16.88 66.1M
2023-11-02 18.80 18.96 16.90 16.98 97.4M
2023-11-01 18.78 19.88 18.08 19.80 110.6M
2023-10-31 22.41 23.09 18.28 18.89 136.4M
2023-10-30 21.40 22.80 21.02 22.52 115.1M
2023-10-27 23.00 23.60 20.38 22.27 151.8M
2023-10-26 18.30 21.78 18.30 21.78 130.7M
2023-10-25 15.63 18.70 15.63 18.15 129.4M
2023-10-24 16.12 18.53 15.99 16.50 136.6M
2023-10-23 13.32 16.86 13.32 16.11 117.5M
2023-10-20 13.88 15.85 13.61 14.05 88.1M
2023-10-19 12.80 15.30 12.80 14.30 98.0M
2023-10-18 12.99 13.10 12.46 12.75 37.2M
2023-10-17 12.46 13.52 12.18 13.33 50.4M
2023-10-16 12.44 12.81 12.10 12.64 35.6M
2023-10-13 12.03 13.05 12.01 12.43 37.7M
2023-10-12 12.40 12.40 11.85 12.03 23.0M
2023-10-11 12.23 12.59 12.01 12.46 27.2M
2023-10-10 11.91 12.24 11.83 12.22 23.8M
2023-10-09 11.85 12.30 11.76 12.04 31.3M
2023-09-28 10.98 11.77 10.98 11.65 22.0M
2023-09-27 10.86 11.08 10.82 10.90 8.7M
2023-09-26 11.04 11.14 10.91 10.93 9.5M
2023-09-25 11.16 11.31 11.08 11.14 9.8M
2023-09-22 11.08 11.24 10.96 11.24 11.1M
2023-09-21 11.03 11.29 10.90 11.10 10.9M
2023-09-20 11.11 11.23 11.00 11.00 9.5M
2023-09-19 11.42 11.45 11.06 11.20 17.8M
2023-09-18 11.64 11.92 11.35 11.56 18.1M
2023-09-15 11.85 12.00 11.51 11.66 21.3M
2023-09-14 11.54 12.07 11.53 11.90 32.3M
2023-09-13 11.79 11.85 11.35 11.54 23.2M
2023-09-12 11.90 12.11 11.70 11.88 25.5M
2023-09-11 12.54 12.56 11.92 12.01 38.5M
2023-09-08 11.72 12.75 11.63 12.56 53.6M
2023-09-07 12.50 12.82 11.71 11.73 52.5M
2023-09-06 11.72 13.55 11.62 12.76 70.7M
2023-09-05 11.52 12.28 11.50 11.82 46.6M
2023-09-04 11.37 11.71 11.27 11.59 27.6M
2023-09-01 11.32 11.50 11.04 11.38 22.6M
2023-08-31 11.28 11.39 11.05 11.32 24.8M
2023-08-30 10.66 11.88 10.55 11.34 53.2M
2023-08-29 9.92 10.73 9.91 10.55 16.5M
2023-08-28 10.56 10.69 9.87 9.92 11.2M
2023-08-25 10.20 10.22 9.90 9.97 8.9M
2023-08-24 10.30 10.40 10.15 10.29 6.9M
2023-08-23 10.43 10.43 10.27 10.30 6.0M
2023-08-22 10.34 10.49 10.29 10.47 8.6M
2023-08-21 10.35 10.55 10.27 10.37 6.2M
2023-08-18 10.57 10.69 10.35 10.35 8.3M
2023-08-17 10.20 10.64 10.16 10.57 12.2M
2023-08-16 10.39 10.48 10.25 10.27 10.9M
2023-08-15 10.89 10.91 10.37 10.44 17.2M
2023-08-14 10.68 11.04 10.61 10.98 11.2M
2023-08-11 10.89 10.95 10.71 10.72 8.7M
2023-08-10 11.02 11.05 10.76 10.87 13.0M
2023-08-09 11.30 11.30 10.84 10.94 19.7M
2023-08-08 11.49 11.51 11.30 11.32 15.9M
2023-08-07 11.27 11.69 11.25 11.58 25.5M
2023-08-04 11.26 11.40 11.22 11.30 12.2M
2023-08-03 11.25 11.38 11.17 11.22 11.5M
2023-08-02 11.35 11.37 11.20 11.34 10.1M
2023-08-01 11.48 11.55 11.16 11.38 15.5M
2023-07-31 11.38 11.58 11.30 11.48 18.8M
2023-07-28 11.39 11.51 11.11 11.49 23.9M
2023-07-27 11.43 11.56 11.30 11.37 20.6M
2023-07-26 11.38 11.54 11.28 11.36 19.2M
2023-07-25 11.80 11.86 11.27 11.45 40.4M
2023-07-24 12.26 12.34 11.97 12.00 17.3M
2023-07-21 12.32 12.47 12.11 12.19 18.5M
2023-07-20 12.78 12.80 12.28 12.38 27.4M
2023-07-19 12.79 12.95 12.65 12.81 25.6M
2023-07-18 13.38 13.39 12.56 12.87 43.6M
2023-07-17 13.52 13.75 13.19 13.38 41.1M
2023-07-14 14.30 14.60 13.40 13.72 72.0M
2023-07-13 14.27 14.78 13.78 14.61 79.0M
2023-07-12 14.29 15.51 13.90 15.17 108.3M
2023-07-11 13.55 14.83 13.55 14.18 107.8M
2023-07-10 11.46 13.20 11.40 13.20 85.2M
2023-07-07 11.40 11.41 10.93 11.00 22.2M
2023-07-06 11.06 11.57 10.94 11.51 26.7M
2023-07-05 11.09 11.63 10.88 11.17 26.9M
2023-07-04 10.62 11.25 10.50 11.05 19.1M
2023-07-03 10.80 10.82 10.51 10.56 6.0M
2023-06-30 10.77 10.89 10.65 10.77 6.9M
2023-06-29 10.80 10.85 10.57 10.80 8.7M
2023-06-28 10.72 10.80 10.34 10.65 8.4M
2023-06-27 10.61 10.84 10.50 10.79 7.3M
2023-06-26 10.80 11.01 10.53 10.56 11.3M
2023-06-21 11.14 11.33 10.90 10.94 14.7M
2023-06-20 10.96 11.22 10.83 11.13 16.4M
2023-06-19 10.52 11.16 10.35 11.00 21.2M
2023-06-16 10.60 10.77 10.51 10.73 12.1M
2023-06-15 10.47 10.57 10.38 10.55 7.3M
2023-06-14 10.35 10.65 10.33 10.56 11.4M
2023-06-13 10.32 10.40 10.17 10.31 4.9M
2023-06-12 10.14 10.43 10.06 10.33 6.0M
2023-06-09 10.12 10.27 10.05 10.17 4.5M
2023-06-08 10.19 10.20 9.96 10.06 4.2M
2023-06-07 10.15 10.24 10.00 10.17 3.7M
2023-06-06 10.35 10.38 10.03 10.07 7.5M
2023-06-05 10.28 10.58 10.23 10.35 7.4M
2023-06-02 10.50 10.55 10.26 10.29 7.9M
2023-06-01 10.40 10.59 10.27 10.51 8.1M
2023-05-31 10.35 10.48 10.22 10.44 6.7M
2023-05-30 10.34 10.40 10.18 10.40 6.6M
2023-05-29 10.39 10.55 10.25 10.27 7.0M
2023-05-26 10.25 10.41 10.12 10.35 6.7M
2023-05-25 10.14 10.47 10.10 10.36 10.7M
2023-05-24 10.00 10.34 9.90 10.19 8.6M
2023-05-23 10.29 10.35 10.03 10.09 9.0M
2023-05-22 10.28 10.49 10.17 10.30 9.7M
2023-05-19 10.01 10.43 10.01 10.28 13.6M
2023-05-18 9.90 10.18 9.87 10.13 13.5M
2023-05-17 9.41 9.95 9.35 9.91 11.3M
2023-05-16 9.51 9.60 9.35 9.41 4.5M
2023-05-15 9.40 9.55 9.25 9.53 4.4M
2023-05-12 9.61 9.64 9.36 9.37 5.9M
2023-05-11 9.80 9.80 9.51 9.56 6.1M
2023-05-10 9.61 9.86 9.56 9.77 5.7M
2023-05-09 9.78 9.90 9.63 9.66 7.7M
2023-05-08 9.67 10.02 9.60 9.87 10.8M
2023-05-05 9.66 9.81 9.47 9.59 7.5M
2023-05-04 9.68 10.03 9.64 9.72 10.0M
2023-04-28 9.42 9.76 9.40 9.70 11.0M
2023-04-27 9.49 9.86 9.34 9.54 15.0M
2023-04-26 8.94 9.95 8.94 9.47 25.9M
2023-04-25 8.74 8.84 8.41 8.57 8.3M
2023-04-24 9.45 9.45 8.74 8.74 17.1M
2023-04-21 9.50 10.26 9.33 9.73 22.9M
2023-04-20 10.00 10.28 9.49 9.61 19.2M
2023-04-19 9.25 9.45 9.25 9.30 4.3M
2023-04-18 9.36 9.40 9.16 9.38 5.5M
2023-04-17 9.36 9.56 9.33 9.39 7.5M
2023-04-14 9.40 9.46 9.32 9.39 4.3M
2023-04-13 9.46 9.48 9.34 9.37 5.7M
2023-04-12 9.49 9.52 9.35 9.47 7.4M
2023-04-11 9.65 9.66 9.35 9.45 10.3M
2023-04-10 10.16 10.22 9.60 9.66 14.3M
2023-04-07 10.45 10.45 10.11 10.16 10.8M
2023-04-06 10.41 10.65 10.31 10.43 10.5M
2023-04-04 10.63 10.73 10.45 10.49 12.6M
2023-04-03 9.99 10.75 9.92 10.63 23.7M
2023-03-31 10.08 10.15 9.86 9.92 7.8M
2023-03-30 10.10 10.27 9.99 10.14 9.0M
2023-03-29 10.05 10.09 9.82 9.95 8.5M
2023-03-28 10.35 10.38 10.04 10.07 9.2M
2023-03-27 10.04 10.42 10.04 10.30 14.5M
2023-03-24 10.40 10.48 9.99 10.05 16.5M
2023-03-23 10.18 10.59 10.11 10.46 17.5M
2023-03-22 10.16 10.24 10.00 10.21 9.9M
2023-03-21 10.16 10.31 10.02 10.19 10.2M
2023-03-20 10.23 10.33 9.99 10.03 11.5M
2023-03-17 10.21 10.44 10.14 10.24 14.5M
2023-03-16 10.36 10.50 10.08 10.10 17.9M
2023-03-15 10.65 10.80 10.42 10.46 20.3M
2023-03-14 10.53 11.30 10.35 10.81 38.6M
2023-03-13 10.66 10.74 10.33 10.62 15.7M
2023-03-10 10.39 10.85 10.38 10.55 18.4M
2023-03-09 10.95 10.96 10.55 10.80 25.4M
2023-03-08 10.20 10.93 10.16 10.90 29.6M
2023-03-07 10.65 10.75 10.20 10.21 21.6M
2023-03-06 10.36 11.05 10.27 10.72 33.6M
2023-03-03 10.20 10.72 10.14 10.45 25.5M
2023-03-02 9.99 10.55 9.92 10.20 24.1M
2023-03-01 9.78 10.25 9.64 10.14 23.9M
2023-02-28 9.83 9.96 9.59 9.78 19.1M
2023-02-27 10.09 10.47 9.82 10.00 24.2M
2023-02-24 10.29 10.47 10.15 10.15 24.3M
2023-02-23 10.75 10.94 10.39 10.62 30.8M
2023-02-22 10.26 11.26 10.04 11.10 44.2M
2023-02-21 9.69 10.61 9.69 10.28 24.7M
2023-02-20 10.08 10.12 9.60 9.79 16.0M
2023-02-17 9.81 10.26 9.60 10.07 22.3M
2023-02-16 9.65 10.33 9.59 9.80 25.8M
2023-02-15 9.34 9.96 9.27 9.73 17.0M
2023-02-14 9.33 9.47 9.23 9.34 8.0M
2023-02-13 9.00 9.48 8.90 9.48 17.5M
2023-02-10 8.98 9.06 8.87 8.95 3.5M
2023-02-09 8.81 8.95 8.75 8.92 3.6M
2023-02-08 8.94 8.98 8.77 8.81 3.2M
2023-02-07 8.84 8.93 8.77 8.89 6.0M
2023-02-06 8.77 9.12 8.75 8.88 6.8M
2023-02-03 8.92 8.92 8.69 8.78 7.0M
2023-02-02 8.74 9.09 8.64 8.92 12.4M
2023-02-01 8.46 8.71 8.42 8.70 5.5M
2023-01-31 8.43 8.54 8.35 8.53 3.6M
2023-01-30 8.36 8.52 8.33 8.45 4.1M
2023-01-20 8.21 8.30 8.19 8.27 2.3M
2023-01-19 8.21 8.23 8.14 8.21 2.8M
2023-01-18 8.18 8.22 8.08 8.18 2.6M
2023-01-17 8.13 8.15 8.06 8.11 1.8M
2023-01-16 7.94 8.13 7.93 8.13 3.6M
2023-01-13 7.89 7.98 7.88 7.92 1.7M
2023-01-12 7.89 7.96 7.86 7.88 1.9M
2023-01-11 8.00 8.01 7.84 7.84 2.2M
2023-01-10 8.10 8.10 7.94 7.97 1.6M
2023-01-09 8.06 8.13 8.00 8.05 2.5M
2023-01-06 8.07 8.17 8.03 8.05 2.8M
2023-01-05 8.14 8.15 8.02 8.07 1.8M
2023-01-04 8.03 8.16 7.95 8.11 3.5M
2023-01-03 7.87 8.01 7.68 7.99 2.9M