Changyuan Group

600525
🏛️ china →
3.61
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 5.94 6.02 5.94 5.98 7.3M
2021-12-30 5.88 6.03 5.88 5.95 10.6M
2021-12-29 5.95 5.95 5.85 5.92 8.7M
2021-12-28 5.92 5.97 5.88 5.92 8.2M
2021-12-27 5.95 5.99 5.85 5.90 11.6M
2021-12-24 6.14 6.16 5.92 5.95 15.6M
2021-12-23 6.21 6.22 6.09 6.15 13.0M
2021-12-22 6.34 6.35 6.14 6.20 15.3M
2021-12-21 6.28 6.35 6.22 6.31 12.1M
2021-12-20 6.36 6.43 6.21 6.24 16.9M
2021-12-17 6.22 6.58 6.20 6.36 32.2M
2021-12-16 6.13 6.30 6.01 6.22 21.1M
2021-12-15 5.90 6.20 5.89 6.10 20.2M
2021-12-14 5.95 5.96 5.82 5.92 11.2M
2021-12-13 5.92 5.97 5.91 5.94 9.2M
2021-12-10 6.00 6.00 5.91 5.92 9.4M
2021-12-09 5.96 6.04 5.93 6.00 12.5M
2021-12-08 5.95 6.01 5.92 5.97 8.8M
2021-12-07 6.04 6.05 5.90 5.94 12.9M
2021-12-06 6.20 6.21 6.02 6.03 13.9M
2021-12-03 6.14 6.21 6.06 6.16 10.3M
2021-12-02 6.24 6.31 6.13 6.13 14.5M
2021-12-01 6.30 6.34 6.20 6.27 12.3M
2021-11-30 6.19 6.50 6.19 6.30 19.7M
2021-11-29 6.15 6.28 6.11 6.19 12.4M
2021-11-26 6.31 6.36 6.18 6.20 13.2M
2021-11-25 6.30 6.45 6.30 6.33 13.3M
2021-11-24 6.42 6.43 6.28 6.32 13.8M
2021-11-23 6.50 6.55 6.39 6.42 13.4M
2021-11-22 6.57 6.63 6.48 6.52 14.8M
2021-11-19 6.53 6.58 6.42 6.56 12.6M
2021-11-18 6.57 6.68 6.51 6.52 16.5M
2021-11-17 6.40 6.62 6.40 6.60 15.5M
2021-11-16 6.52 6.58 6.37 6.39 17.8M
2021-11-15 6.60 6.75 6.50 6.55 16.5M
2021-11-12 6.52 6.64 6.47 6.60 17.6M
2021-11-11 6.52 6.65 6.48 6.52 15.6M
2021-11-10 6.53 6.56 6.40 6.54 14.0M
2021-11-09 6.38 6.60 6.38 6.55 20.8M
2021-11-08 6.45 6.51 6.28 6.41 16.5M
2021-11-05 6.48 6.50 6.27 6.30 17.9M
2021-11-04 6.09 6.50 6.09 6.40 33.3M
2021-11-03 6.13 6.18 5.99 6.09 13.5M
2021-11-02 6.25 6.30 6.03 6.12 21.0M
2021-11-01 5.85 6.27 5.84 6.16 29.0M
2021-10-29 5.80 5.90 5.55 5.82 25.0M
2021-10-28 6.30 6.30 5.99 6.01 16.2M
2021-10-27 6.17 6.37 6.11 6.27 12.8M
2021-10-26 6.30 6.42 6.18 6.20 11.5M
2021-10-25 6.16 6.31 6.15 6.27 13.9M
2021-10-22 6.30 6.33 6.14 6.17 14.0M
2021-10-21 6.12 6.35 6.11 6.28 20.4M
2021-10-20 6.03 6.16 5.96 6.12 12.7M
2021-10-19 6.05 6.13 6.00 6.03 9.1M
2021-10-18 5.90 6.10 5.88 6.05 12.1M
2021-10-15 5.91 5.96 5.78 5.90 9.1M
2021-10-14 5.88 5.97 5.79 5.90 9.9M
2021-10-13 5.88 5.92 5.74 5.89 13.4M
2021-10-12 6.14 6.16 5.82 5.88 20.2M
2021-10-11 6.17 6.34 6.08 6.11 12.8M
2021-10-08 6.28 6.44 6.21 6.23 16.0M
2021-09-30 6.16 6.27 6.16 6.22 12.2M
2021-09-29 6.28 6.40 6.08 6.09 18.3M
2021-09-28 6.25 6.46 6.25 6.35 14.1M
2021-09-27 6.79 6.83 6.30 6.38 28.2M
2021-09-24 7.18 7.23 6.77 6.80 38.1M
2021-09-23 7.32 7.48 7.17 7.19 28.3M
2021-09-22 7.11 7.42 7.11 7.36 25.8M
2021-09-17 7.06 7.33 7.03 7.24 27.3M
2021-09-16 7.44 7.51 7.11 7.13 38.1M
2021-09-15 7.28 7.56 7.17 7.46 40.4M
2021-09-14 7.35 7.51 7.16 7.20 33.0M
2021-09-13 7.58 7.88 7.28 7.33 50.7M
2021-09-10 7.22 7.53 7.11 7.50 49.8M
2021-09-09 7.31 7.39 7.19 7.27 25.3M
2021-09-08 7.32 7.44 7.26 7.36 34.9M
2021-09-07 7.02 7.58 6.98 7.37 63.0M
2021-09-06 6.90 7.28 6.90 6.99 36.4M
2021-09-03 6.79 7.19 6.78 6.95 45.4M
2021-09-02 6.86 6.86 6.70 6.76 31.8M
2021-09-01 7.07 7.15 6.76 6.84 34.5M
2021-08-31 7.00 7.30 6.95 7.10 43.5M
2021-08-30 6.47 7.27 6.40 7.03 66.2M
2021-08-27 7.01 7.02 6.70 6.73 38.5M
2021-08-26 6.95 7.26 6.93 7.06 38.6M
2021-08-25 7.08 7.12 6.90 6.99 27.5M
2021-08-24 6.86 7.15 6.81 6.98 40.6M
2021-08-23 6.97 6.97 6.76 6.84 32.0M
2021-08-20 6.86 7.01 6.71 6.92 33.0M
2021-08-19 6.80 6.95 6.60 6.81 30.7M
2021-08-18 6.83 7.06 6.72 6.87 43.8M
2021-08-17 7.15 7.23 6.78 6.80 84.4M
2021-08-16 6.64 7.41 6.50 7.27 121.3M
2021-08-13 6.70 6.87 6.58 6.74 36.3M
2021-08-12 6.40 6.64 6.36 6.59 37.0M
2021-08-11 6.21 6.40 6.20 6.36 28.0M
2021-08-10 6.24 6.39 6.19 6.26 17.3M
2021-08-09 6.23 6.32 6.22 6.27 13.2M
2021-08-06 6.20 6.32 6.19 6.29 12.9M
2021-08-05 6.36 6.36 6.10 6.18 15.4M
2021-08-04 6.26 6.37 6.19 6.32 19.4M
2021-08-03 6.29 6.36 6.18 6.21 16.1M
2021-08-02 6.29 6.46 6.23 6.36 15.4M
2021-07-30 6.30 6.42 6.23 6.29 19.7M
2021-07-29 6.18 6.34 6.11 6.30 23.3M
2021-07-28 6.40 6.45 6.01 6.04 24.3M
2021-07-27 6.76 6.95 6.42 6.44 23.6M
2021-07-26 6.91 6.96 6.61 6.70 20.3M
2021-07-23 6.60 7.03 6.52 6.91 32.2M
2021-07-22 6.77 6.80 6.65 6.69 15.2M
2021-07-21 6.70 6.88 6.60 6.74 19.6M
2021-07-20 6.73 6.82 6.60 6.70 14.4M
2021-07-19 6.70 6.89 6.66 6.78 15.1M
2021-07-16 6.79 6.93 6.68 6.78 19.0M
2021-07-15 6.81 6.88 6.63 6.78 18.9M
2021-07-14 7.03 7.11 6.81 6.82 22.1M
2021-07-13 6.81 7.13 6.73 7.04 37.5M
2021-07-12 6.59 6.90 6.55 6.80 39.9M
2021-07-09 6.45 6.64 6.32 6.61 24.7M
2021-07-08 6.48 6.63 6.39 6.47 20.5M
2021-07-07 6.35 6.60 6.31 6.40 20.2M
2021-07-06 6.28 6.44 6.22 6.35 17.5M
2021-07-05 6.17 6.38 6.16 6.30 16.5M
2021-07-02 6.24 6.41 6.17 6.24 17.2M
2021-07-01 6.52 6.58 6.24 6.24 18.6M
2021-06-30 6.60 6.61 6.32 6.47 24.5M
2021-06-29 6.48 6.90 6.47 6.54 33.0M
2021-06-28 6.40 6.54 6.23 6.49 23.8M
2021-06-25 6.33 6.45 6.22 6.39 16.2M
2021-06-24 6.30 6.47 6.28 6.34 17.3M
2021-06-23 6.20 6.52 6.13 6.37 30.5M
2021-06-22 6.20 6.35 6.17 6.22 21.2M
2021-06-21 6.06 6.41 6.05 6.34 43.0M
2021-06-18 5.69 6.20 5.67 6.04 41.1M
2021-06-17 5.71 5.80 5.61 5.67 36.4M
2021-06-16 5.45 6.00 5.45 5.88 51.5M
2021-06-15 5.55 5.59 5.42 5.45 11.1M
2021-06-11 5.67 5.69 5.56 5.59 10.4M
2021-06-10 5.68 5.72 5.64 5.66 8.6M
2021-06-09 5.70 5.70 5.63 5.68 8.2M
2021-06-08 5.62 5.75 5.58 5.72 13.6M
2021-06-07 5.60 5.66 5.53 5.61 8.7M
2021-06-04 5.66 5.73 5.60 5.62 9.5M
2021-06-03 5.70 5.74 5.67 5.68 6.3M
2021-06-02 5.85 5.88 5.66 5.72 10.9M
2021-06-01 5.76 5.88 5.75 5.81 11.2M
2021-05-31 5.75 5.84 5.68 5.79 17.7M
2021-05-28 5.78 5.79 5.66 5.74 10.6M
2021-05-27 5.74 5.78 5.69 5.77 11.7M
2021-05-26 5.78 5.80 5.69 5.72 12.9M
2021-05-25 5.78 5.90 5.70 5.78 15.0M
2021-05-24 5.78 5.95 5.74 5.80 19.3M
2021-05-21 5.81 6.04 5.75 5.81 28.2M
2021-05-20 6.16 6.16 5.77 5.78 48.8M
2021-05-19 5.55 5.93 5.55 5.93 25.5M
2021-05-18 5.43 5.44 5.35 5.39 6.6M
2021-05-17 5.51 5.55 5.39 5.44 9.6M
2021-05-14 5.35 5.60 5.35 5.52 13.5M
2021-05-13 5.38 5.43 5.33 5.36 5.9M
2021-05-12 5.40 5.41 5.34 5.41 5.3M
2021-05-11 5.40 5.45 5.34 5.41 6.2M
2021-05-10 5.44 5.50 5.35 5.42 7.9M
2021-05-07 5.56 5.58 5.42 5.44 8.4M
2021-05-06 5.57 5.66 5.48 5.56 10.8M
2021-04-30 5.75 5.76 5.62 5.65 8.9M
2021-04-29 5.65 5.80 5.51 5.74 16.3M
2021-04-28 5.71 5.76 5.61 5.67 7.8M
2021-04-27 5.80 5.81 5.62 5.68 8.4M
2021-04-26 5.76 5.83 5.70 5.79 11.0M
2021-04-23 5.74 5.81 5.68 5.80 15.3M
2021-04-22 5.56 5.73 5.56 5.72 14.6M
2021-04-21 5.50 5.59 5.50 5.59 7.6M
2021-04-20 5.55 5.62 5.52 5.53 10.1M
2021-04-19 5.40 5.58 5.38 5.56 16.1M
2021-04-16 5.28 5.42 5.25 5.40 7.9M
2021-04-15 5.27 5.30 5.21 5.29 5.3M
2021-04-14 5.28 5.29 5.20 5.28 6.2M
2021-04-13 5.33 5.35 5.28 5.29 4.6M
2021-04-12 5.40 5.40 5.31 5.34 5.5M
2021-04-09 5.41 5.43 5.33 5.41 8.8M
2021-04-08 5.37 5.52 5.33 5.43 17.8M
2021-04-07 5.37 5.40 5.33 5.37 7.9M
2021-04-06 5.39 5.40 5.33 5.37 4.9M
2021-04-02 5.38 5.38 5.30 5.36 5.1M
2021-04-01 5.41 5.41 5.34 5.39 5.2M
2021-03-31 5.33 5.43 5.29 5.43 6.1M
2021-03-30 5.48 5.48 5.33 5.33 7.9M
2021-03-29 5.48 5.48 5.42 5.48 5.4M
2021-03-26 5.42 5.50 5.41 5.46 5.3M
2021-03-25 5.48 5.49 5.40 5.43 5.8M
2021-03-24 5.48 5.51 5.44 5.51 4.9M
2021-03-23 5.56 5.56 5.44 5.50 6.6M
2021-03-22 5.22 5.56 5.22 5.52 11.5M
2021-03-19 5.38 5.42 5.33 5.35 6.3M
2021-03-18 5.39 5.43 5.35 5.38 5.9M
2021-03-17 5.41 5.41 5.30 5.39 6.3M
2021-03-16 5.39 5.45 5.36 5.41 8.0M
2021-03-15 5.43 5.45 5.34 5.39 5.5M
2021-03-12 5.39 5.44 5.30 5.40 5.8M
2021-03-11 5.27 5.37 5.23 5.37 6.7M
2021-03-10 5.41 5.44 5.25 5.27 7.9M
2021-03-09 5.48 5.49 5.19 5.37 12.2M
2021-03-08 5.67 5.67 5.43 5.49 11.2M
2021-03-05 5.55 5.59 5.52 5.59 8.3M
2021-03-04 5.66 5.67 5.55 5.56 8.2M
2021-03-03 5.63 5.69 5.60 5.68 7.7M
2021-03-02 5.62 5.71 5.56 5.62 8.2M
2021-03-01 5.53 5.65 5.52 5.62 7.8M
2021-02-26 5.54 5.59 5.47 5.51 6.8M
2021-02-25 5.64 5.67 5.56 5.59 6.7M
2021-02-24 5.70 5.73 5.53 5.63 12.0M
2021-02-23 5.74 5.86 5.67 5.70 11.8M
2021-02-22 5.69 5.93 5.60 5.77 19.9M
2021-02-19 5.68 5.70 5.52 5.66 12.3M
2021-02-18 5.40 5.90 5.35 5.66 24.3M
2021-02-10 5.95 5.99 5.36 5.36 38.4M
2021-02-09 5.87 6.08 5.85 5.95 13.6M
2021-02-08 5.87 5.92 5.75 5.89 8.0M
2021-02-05 5.85 5.99 5.79 5.87 11.9M
2021-02-04 5.80 6.04 5.71 5.86 14.3M
2021-02-03 5.92 5.96 5.79 5.81 7.9M
2021-02-02 5.86 5.98 5.85 5.95 8.2M
2021-02-01 6.06 6.14 5.84 5.94 10.5M
2021-01-29 6.14 6.28 5.90 5.97 14.3M
2021-01-28 6.27 6.32 6.14 6.16 11.7M
2021-01-27 6.07 6.39 6.06 6.31 15.3M
2021-01-26 6.29 6.34 6.06 6.08 11.5M
2021-01-25 6.33 6.47 6.24 6.30 14.7M
2021-01-22 6.29 6.44 6.29 6.39 19.9M
2021-01-21 6.09 6.39 6.06 6.32 19.6M
2021-01-20 5.92 6.13 5.92 6.09 11.3M
2021-01-19 5.98 6.05 5.91 5.95 12.2M
2021-01-18 5.88 6.00 5.88 5.99 15.1M
2021-01-15 5.78 5.90 5.65 5.88 11.1M
2021-01-14 5.73 5.83 5.65 5.74 11.0M
2021-01-13 5.81 5.86 5.65 5.73 15.0M
2021-01-12 5.61 5.88 5.61 5.81 13.3M
2021-01-11 6.04 6.05 5.67 5.68 24.5M
2021-01-08 6.05 6.18 5.92 6.07 12.9M
2021-01-07 6.21 6.30 6.03 6.07 20.4M
2021-01-06 6.28 6.28 6.10 6.21 15.2M
2021-01-05 6.44 6.46 6.25 6.28 21.1M
2021-01-04 6.44 6.55 6.36 6.46 17.9M