Changzhou Aohong Electronics Co

605058
🏛️ china →
29.63
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 25.72 25.73 25.39 25.46 0.9M
2021-12-30 25.17 25.63 24.98 25.53 1.5M
2021-12-29 25.15 25.24 24.77 25.10 1.4M
2021-12-28 24.58 25.35 24.58 25.21 1.2M
2021-12-27 24.23 24.86 23.75 24.63 1.1M
2021-12-24 24.48 24.67 23.87 24.02 1.2M
2021-12-23 24.62 24.75 24.40 24.57 0.9M
2021-12-22 24.65 24.86 24.54 24.57 0.6M
2021-12-21 24.19 24.64 24.19 24.64 0.7M
2021-12-20 24.45 24.65 24.18 24.25 0.7M
2021-12-17 24.98 24.98 24.27 24.30 1.2M
2021-12-16 24.83 25.14 24.82 24.99 0.6M
2021-12-15 25.34 25.34 24.71 24.81 1.0M
2021-12-14 25.02 25.33 24.83 25.15 0.7M
2021-12-13 25.18 25.49 25.02 25.10 0.7M
2021-12-10 24.69 25.30 24.69 25.24 0.8M
2021-12-09 25.08 25.18 24.77 24.96 0.9M
2021-12-08 24.68 25.27 24.56 24.93 1.2M
2021-12-07 25.55 25.58 24.42 24.56 1.3M
2021-12-06 25.75 26.05 25.02 25.10 1.5M
2021-12-03 25.53 26.12 25.51 25.69 1.1M
2021-12-02 26.28 26.37 25.57 25.60 1.5M
2021-12-01 26.20 26.38 26.05 26.26 1.2M
2021-11-30 25.58 26.58 25.56 26.48 3.1M
2021-11-29 25.63 25.88 25.38 25.58 1.5M
2021-11-26 25.84 26.28 25.64 25.95 1.7M
2021-11-25 26.24 26.41 25.92 25.94 1.7M
2021-11-24 26.08 26.61 25.77 26.24 2.6M
2021-11-23 25.51 26.33 25.42 26.03 2.4M
2021-11-22 25.32 25.78 25.10 25.53 1.3M
2021-11-19 24.98 25.60 24.86 25.45 1.5M
2021-11-18 25.50 25.58 24.78 25.00 1.4M
2021-11-17 24.78 25.40 24.59 25.39 2.0M
2021-11-16 25.18 25.28 24.58 24.63 1.6M
2021-11-15 25.32 25.36 24.89 25.18 1.4M
2021-11-12 24.68 25.11 24.52 25.10 1.7M
2021-11-11 24.45 25.06 24.35 24.70 2.0M
2021-11-10 24.40 24.58 24.16 24.45 1.1M
2021-11-09 24.27 24.53 24.18 24.48 1.2M
2021-11-08 23.91 24.42 23.60 24.31 1.2M
2021-11-05 24.15 24.48 23.99 24.09 1.4M
2021-11-04 23.87 24.30 23.70 24.17 1.3M
2021-11-03 23.75 23.90 23.45 23.66 0.8M
2021-11-02 23.76 24.36 23.30 23.75 1.8M
2021-11-01 23.20 24.11 23.02 23.89 1.7M
2021-10-29 22.77 23.28 22.71 23.22 1.0M
2021-10-28 22.52 23.30 22.52 22.88 1.4M
2021-10-27 22.95 22.95 22.28 22.48 0.6M
2021-10-26 22.45 22.82 22.33 22.80 0.5M
2021-10-25 22.07 22.37 22.07 22.33 0.3M
2021-10-22 22.38 22.55 22.17 22.17 0.3M
2021-10-21 22.80 22.80 22.34 22.38 0.5M
2021-10-20 22.63 22.95 22.61 22.83 0.6M
2021-10-19 22.55 22.94 22.55 22.67 0.5M
2021-10-18 22.49 22.63 22.13 22.62 0.4M
2021-10-15 22.33 22.66 22.19 22.53 0.5M
2021-10-14 22.02 22.46 22.01 22.30 0.3M
2021-10-13 22.20 22.49 22.00 22.26 0.4M
2021-10-12 22.49 22.57 21.90 22.02 0.6M
2021-10-11 22.50 22.64 22.42 22.55 0.4M
2021-10-08 22.22 22.48 22.22 22.45 0.3M
2021-09-30 21.75 22.15 21.75 22.14 0.4M
2021-09-29 22.15 22.24 21.70 21.75 0.6M
2021-09-28 22.11 22.30 22.11 22.25 0.4M
2021-09-27 22.81 23.02 22.02 22.20 1.0M
2021-09-24 23.39 23.39 22.79 22.88 0.8M
2021-09-23 22.93 23.34 22.93 23.30 0.7M
2021-09-22 22.85 23.05 22.76 22.93 0.5M
2021-09-17 23.25 23.39 22.75 23.00 1.1M
2021-09-16 23.72 23.98 23.18 23.23 1.1M
2021-09-15 23.66 23.86 23.65 23.79 0.7M
2021-09-14 24.46 24.46 23.70 23.76 1.7M
2021-09-13 24.68 24.71 24.22 24.40 1.3M
2021-09-10 24.58 24.80 24.30 24.67 1.4M
2021-09-09 24.80 24.80 24.40 24.58 1.4M
2021-09-08 24.76 24.98 24.61 24.88 1.3M
2021-09-07 24.99 25.10 24.68 24.81 1.6M
2021-09-06 24.54 25.06 24.40 25.01 1.4M
2021-09-03 24.72 24.98 24.20 24.57 1.8M
2021-09-02 24.56 24.80 24.37 24.72 1.1M
2021-09-01 25.50 25.54 24.40 24.70 2.1M
2021-08-31 25.70 25.90 25.10 25.41 1.9M
2021-08-30 26.00 26.18 25.57 25.91 2.4M
2021-08-27 25.29 26.12 25.23 26.00 3.3M
2021-08-26 25.58 26.26 25.22 25.29 3.5M
2021-08-25 24.77 25.77 24.50 25.52 3.3M
2021-08-24 25.28 25.28 24.55 24.79 1.7M
2021-08-23 24.38 24.97 24.38 24.97 1.8M
2021-08-20 24.38 24.38 23.83 24.33 1.4M
2021-08-19 24.55 24.75 24.13 24.19 2.0M
2021-08-18 25.14 25.48 24.37 24.94 2.4M
2021-08-17 24.82 25.46 24.70 25.14 3.2M
2021-08-16 24.70 24.98 24.35 24.95 1.9M
2021-08-13 25.11 25.18 24.63 25.00 2.6M
2021-08-12 24.57 25.60 24.57 25.18 2.8M
2021-08-11 24.67 25.13 24.36 24.80 2.6M
2021-08-10 24.35 24.87 24.30 24.64 2.4M
2021-08-09 24.20 24.52 23.82 24.42 2.3M
2021-08-06 24.50 24.75 23.80 24.23 4.4M
2021-08-05 25.40 25.82 24.77 25.41 3.5M
2021-08-04 25.21 25.64 25.03 25.62 3.6M
2021-08-03 25.73 25.83 25.17 25.57 4.4M
2021-08-02 25.43 26.28 25.10 26.13 6.5M
2021-07-30 25.90 26.78 25.02 25.22 8.9M
2021-07-29 23.05 25.17 23.05 25.17 5.2M
2021-07-28 23.80 23.89 22.51 22.88 3.4M
2021-07-27 23.71 25.24 23.71 24.30 6.4M
2021-07-26 23.85 24.15 23.33 23.80 2.1M
2021-07-23 24.00 24.33 23.70 23.73 1.5M
2021-07-22 23.36 24.13 23.10 24.07 2.2M
2021-07-21 23.14 23.46 23.10 23.32 1.0M
2021-07-20 22.96 23.15 22.81 23.14 0.7M
2021-07-19 22.57 23.10 22.52 23.07 0.7M
2021-07-16 23.00 23.26 22.75 22.81 1.1M
2021-07-15 23.30 23.46 22.74 23.07 1.1M
2021-07-14 23.46 23.58 23.15 23.31 1.0M
2021-07-13 23.94 23.94 23.42 23.51 1.4M
2021-07-12 23.83 23.95 23.53 23.83 1.6M
2021-07-09 23.08 23.86 23.06 23.77 2.0M
2021-07-08 23.30 23.30 22.98 23.17 1.1M
2021-07-07 23.16 23.36 23.00 23.33 0.8M
2021-07-06 22.98 23.40 22.82 23.20 1.2M
2021-07-05 22.50 23.15 22.50 22.90 0.9M
2021-07-02 22.84 22.95 22.34 22.46 1.0M
2021-07-01 23.59 23.59 22.75 22.81 1.4M
2021-06-30 23.16 23.72 23.16 23.54 1.5M
2021-06-29 23.61 23.66 23.06 23.08 1.3M
2021-06-28 23.51 23.76 23.29 23.63 1.3M
2021-06-25 23.90 24.13 23.45 23.70 1.7M
2021-06-24 24.35 24.36 23.94 23.94 1.8M
2021-06-23 23.54 24.43 23.54 24.36 2.8M
2021-06-22 24.23 24.25 23.60 23.65 1.8M
2021-06-21 24.00 24.19 23.85 24.14 1.7M
2021-06-18 23.97 24.28 23.40 24.07 2.5M
2021-06-17 23.40 24.07 23.10 23.87 2.1M
2021-06-16 23.34 23.99 23.23 23.40 1.6M
2021-06-15 23.36 23.51 23.15 23.35 1.3M
2021-06-11 24.00 24.05 23.32 23.36 2.5M
2021-06-10 23.87 24.29 23.76 23.99 2.8M
2021-06-09 24.55 24.55 23.73 24.15 5.8M
2021-06-08 23.12 25.43 23.04 24.89 9.2M
2021-06-07 22.72 23.40 22.72 23.12 1.5M
2021-06-04 22.71 22.89 22.58 22.68 0.9M
2021-06-03 22.58 23.07 22.41 22.72 1.5M
2021-06-02 22.80 22.98 22.37 22.51 0.9M
2021-06-01 22.89 22.96 22.69 22.90 1.0M
2021-05-31 22.38 22.99 22.38 22.88 1.1M
2021-05-28 22.70 22.72 22.33 22.39 0.9M
2021-05-27 22.23 22.82 22.23 22.70 1.5M
2021-05-26 22.20 22.39 22.07 22.23 0.9M
2021-05-25 21.92 22.18 21.84 22.16 0.8M
2021-05-24 21.68 22.03 21.51 22.01 0.9M
2021-05-21 21.72 21.92 21.63 21.67 0.6M
2021-05-20 21.71 21.86 21.60 21.69 0.7M
2021-05-19 22.05 22.08 21.72 21.77 0.7M
2021-05-18 22.00 22.08 21.82 22.05 0.5M
2021-05-17 22.28 22.30 21.85 21.94 0.9M
2021-05-14 22.37 22.43 22.10 22.30 0.9M
2021-05-13 22.02 22.37 22.01 22.19 0.7M
2021-05-12 21.82 22.29 21.81 22.16 0.8M
2021-05-11 21.73 22.16 21.59 22.07 0.7M
2021-05-10 21.96 22.00 21.54 21.77 1.0M
2021-05-07 22.53 22.57 21.91 21.98 1.1M
2021-05-06 22.39 22.61 22.25 22.50 0.7M
2021-04-30 22.89 23.09 22.09 22.41 1.5M
2021-04-29 23.24 23.50 22.85 22.90 1.5M
2021-04-28 23.96 24.10 23.17 23.45 2.0M
2021-04-27 23.58 24.08 23.21 24.04 2.2M
2021-04-26 23.36 23.68 23.11 23.51 1.4M
2021-04-23 23.81 24.00 23.13 23.25 2.1M
2021-04-22 23.90 24.18 23.75 23.85 1.5M
2021-04-21 23.77 24.12 23.50 23.97 1.7M
2021-04-20 24.44 24.68 23.73 23.75 3.5M
2021-04-19 24.51 25.00 24.44 24.68 2.5M
2021-04-16 25.03 25.08 24.30 24.72 3.3M
2021-04-15 24.70 25.29 24.50 25.20 4.0M
2021-04-14 23.93 25.66 23.61 25.03 5.4M
2021-04-13 24.29 24.35 23.62 23.95 3.6M
2021-04-12 23.51 25.00 23.32 24.53 5.7M
2021-04-09 23.01 23.82 22.98 23.55 2.5M
2021-04-08 23.90 24.70 23.16 23.24 3.7M
2021-04-07 23.28 24.28 23.20 24.04 3.7M
2021-04-06 23.42 23.72 23.13 23.53 3.0M
2021-04-02 22.91 23.99 22.88 23.32 4.0M
2021-04-01 22.20 24.30 22.18 22.90 3.5M
2021-03-31 21.60 22.48 21.41 22.45 2.2M
2021-03-30 21.59 21.81 21.39 21.66 1.0M
2021-03-29 21.80 22.09 21.41 21.55 1.4M
2021-03-26 21.80 22.08 21.69 22.00 1.0M
2021-03-25 22.05 22.29 21.74 21.77 1.0M
2021-03-24 21.70 22.15 21.62 22.08 1.0M
2021-03-23 22.31 22.38 21.80 21.90 1.0M
2021-03-22 21.86 22.35 21.76 22.26 1.2M
2021-03-19 21.22 22.11 21.22 21.90 1.6M
2021-03-18 21.55 21.78 21.30 21.45 0.8M
2021-03-17 21.24 21.68 21.00 21.54 0.9M
2021-03-16 20.83 21.35 20.82 21.24 0.8M
2021-03-15 20.90 21.08 20.66 20.80 0.7M
2021-03-12 21.33 21.36 20.88 21.00 0.9M
2021-03-11 21.00 21.49 20.82 21.33 0.8M
2021-03-10 21.50 21.50 20.87 20.99 0.9M
2021-03-09 22.19 22.19 21.11 21.25 1.4M
2021-03-08 22.71 22.87 22.06 22.10 1.1M
2021-03-05 22.06 22.55 22.02 22.50 1.0M
2021-03-04 23.02 23.09 22.36 22.37 1.5M
2021-03-03 22.99 23.20 22.60 23.05 1.5M
2021-03-02 23.50 23.50 22.81 23.04 1.4M
2021-03-01 22.94 23.50 22.94 23.50 1.8M
2021-02-26 22.56 23.08 22.44 22.85 0.9M
2021-02-25 23.45 23.57 22.87 22.87 1.5M
2021-02-24 23.22 23.45 22.83 23.38 1.9M
2021-02-23 22.73 23.26 22.35 23.15 1.6M
2021-02-22 23.11 23.55 22.73 22.73 2.4M
2021-02-19 22.81 23.28 22.50 23.27 1.8M
2021-02-18 22.12 22.88 22.12 22.88 1.9M
2021-02-10 21.93 22.18 21.71 22.08 1.1M
2021-02-09 21.60 22.05 21.29 21.89 1.2M
2021-02-08 22.15 22.75 21.70 21.76 1.4M
2021-02-05 21.85 22.30 21.60 22.00 1.5M
2021-02-04 21.35 22.00 21.10 21.96 1.9M
2021-02-03 22.49 22.49 21.35 21.36 1.6M
2021-02-02 22.74 23.08 22.24 22.33 1.9M
2021-02-01 22.16 23.21 21.95 22.92 2.3M
2021-01-29 23.59 23.76 22.03 22.33 2.6M
2021-01-28 23.41 24.35 23.31 23.56 2.8M
2021-01-27 24.30 24.30 23.36 24.04 4.9M
2021-01-26 22.50 24.61 22.30 24.61 2.9M
2021-01-25 21.66 23.80 21.16 22.37 2.6M
2021-01-22 21.88 21.96 21.52 21.66 1.3M
2021-01-21 22.08 22.34 21.81 21.97 1.9M
2021-01-20 22.05 22.67 21.95 22.33 1.8M
2021-01-19 22.00 22.43 21.86 22.14 1.6M
2021-01-18 21.78 22.29 21.68 22.04 1.8M
2021-01-15 21.02 22.25 21.02 21.90 2.4M
2021-01-14 20.80 21.43 20.55 21.14 1.7M
2021-01-13 22.08 22.08 20.85 20.86 2.2M
2021-01-12 21.90 22.23 21.68 21.95 1.5M
2021-01-11 21.82 22.55 21.74 21.90 1.5M
2021-01-08 21.98 22.53 21.55 22.00 1.3M
2021-01-07 23.28 23.39 21.77 22.17 2.5M
2021-01-06 24.10 24.27 23.24 23.38 1.6M
2021-01-05 23.93 24.48 23.90 24.27 1.6M
2021-01-04 24.03 24.75 23.88 24.18 2.0M