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
2022-12-30 18.93 18.93 18.55 18.65 0.4M
2022-12-29 18.87 18.95 18.65 18.66 0.6M
2022-12-28 19.30 19.30 18.80 18.88 0.7M
2022-12-27 19.22 19.45 18.93 19.25 0.6M
2022-12-26 18.58 19.30 18.56 19.22 0.8M
2022-12-23 18.56 18.75 18.40 18.52 0.4M
2022-12-22 19.07 19.07 18.53 18.56 0.7M
2022-12-21 19.29 19.36 18.73 18.87 0.9M
2022-12-20 19.24 19.61 19.22 19.35 0.5M
2022-12-19 20.00 20.05 19.15 19.24 1.1M
2022-12-16 20.63 20.63 20.00 20.04 0.8M
2022-12-15 19.96 20.66 19.82 20.56 1.4M
2022-12-14 20.20 20.54 19.97 20.06 1.0M
2022-12-13 20.25 20.35 19.94 19.97 0.5M
2022-12-12 20.09 20.38 19.84 20.25 0.8M
2022-12-09 20.09 20.20 19.83 19.98 0.4M
2022-12-08 20.26 20.35 19.95 20.01 0.7M
2022-12-07 20.43 20.50 20.26 20.36 0.6M
2022-12-06 20.27 20.58 20.21 20.50 1.1M
2022-12-05 20.45 20.45 20.14 20.30 0.7M
2022-12-02 20.25 20.38 20.12 20.25 0.6M
2022-12-01 20.12 20.49 20.12 20.26 1.1M
2022-11-30 20.10 20.11 19.74 19.95 0.8M
2022-11-29 19.80 20.18 19.79 20.10 0.9M
2022-11-28 19.53 19.94 19.41 19.71 0.9M
2022-11-25 20.28 20.29 19.78 19.78 1.0M
2022-11-24 20.06 20.35 20.06 20.30 1.1M
2022-11-23 20.64 20.65 19.78 20.11 2.1M
2022-11-22 21.16 21.47 20.53 20.64 2.2M
2022-11-21 20.84 21.04 20.56 20.99 1.8M
2022-11-18 21.50 21.77 20.75 20.77 3.2M
2022-11-17 21.64 21.74 21.12 21.44 3.3M
2022-11-16 22.50 22.98 21.46 21.53 7.9M
2022-11-15 20.50 22.21 20.20 22.21 5.3M
2022-11-14 20.01 20.54 20.01 20.19 0.6M
2022-11-11 20.91 20.91 20.30 20.37 0.8M
2022-11-10 20.12 20.68 20.12 20.44 0.5M
2022-11-09 20.85 20.92 20.50 20.53 0.8M
2022-11-08 20.96 20.96 20.56 20.85 0.9M
2022-11-07 20.92 20.92 20.58 20.76 0.9M
2022-11-04 20.89 20.89 20.65 20.79 1.0M
2022-11-03 20.60 20.94 20.23 20.92 1.3M
2022-11-02 20.54 20.70 20.33 20.40 1.0M
2022-11-01 20.09 20.38 19.82 20.35 0.9M
2022-10-31 19.26 20.11 19.26 19.92 0.8M
2022-10-28 20.05 20.16 19.56 19.69 1.3M
2022-10-27 20.02 20.35 19.92 20.07 1.3M
2022-10-26 20.10 20.10 19.60 19.89 0.8M
2022-10-25 19.47 19.77 19.06 19.56 0.7M
2022-10-24 19.80 20.11 19.41 19.56 0.5M
2022-10-21 20.16 20.16 19.79 19.80 0.5M
2022-10-20 19.60 20.12 19.58 19.91 0.7M
2022-10-19 19.72 19.84 19.58 19.73 0.7M
2022-10-18 19.88 19.88 19.50 19.65 0.7M
2022-10-17 19.55 19.82 19.46 19.72 1.0M
2022-10-14 20.29 20.29 19.50 19.62 1.4M
2022-10-13 19.22 20.50 18.89 19.95 1.8M
2022-10-12 17.83 19.03 17.70 18.98 0.9M
2022-10-11 19.00 19.00 17.44 17.85 0.3M
2022-10-10 18.22 18.40 17.61 17.75 0.5M
2022-09-30 18.44 18.65 18.16 18.22 0.5M
2022-09-29 18.77 18.77 18.27 18.36 0.3M
2022-09-28 18.94 18.94 18.38 18.50 0.4M
2022-09-27 18.28 18.80 18.11 18.69 0.6M
2022-09-26 18.66 18.66 18.03 18.06 0.5M
2022-09-23 19.00 19.00 18.32 18.50 0.4M
2022-09-22 19.13 19.13 18.71 18.82 0.3M
2022-09-21 18.87 19.15 18.33 19.09 0.7M
2022-09-20 18.53 18.78 18.43 18.75 0.6M
2022-09-19 18.87 18.87 18.25 18.49 0.4M
2022-09-16 19.00 19.30 18.65 18.67 0.5M
2022-09-15 19.82 19.87 18.90 19.04 0.6M
2022-09-14 19.98 19.98 19.48 19.74 0.5M
2022-09-13 20.22 20.38 20.03 20.03 0.5M
2022-09-09 20.42 20.46 20.02 20.05 0.8M
2022-09-08 20.98 20.98 20.20 20.48 1.0M
2022-09-07 20.60 20.90 20.45 20.90 1.0M
2022-09-06 20.60 20.60 20.25 20.56 0.6M
2022-09-05 20.69 20.77 20.08 20.45 1.0M
2022-09-02 20.36 20.41 19.95 20.41 0.6M
2022-09-01 19.90 20.24 19.89 20.01 0.7M
2022-08-31 20.70 20.74 19.93 19.95 0.8M
2022-08-30 20.73 20.85 20.36 20.77 1.0M
2022-08-29 20.13 20.77 19.75 20.73 0.7M
2022-08-26 20.56 20.81 20.30 20.38 0.8M
2022-08-25 20.77 20.98 20.09 20.43 1.2M
2022-08-24 21.45 21.66 20.77 20.78 1.1M
2022-08-23 21.35 21.75 21.01 21.41 1.5M
2022-08-22 21.55 21.60 20.69 20.87 1.1M
2022-08-19 21.63 22.12 21.24 21.24 1.0M
2022-08-18 21.13 21.74 20.98 21.66 0.9M
2022-08-17 21.26 21.37 20.98 21.25 0.6M
2022-08-16 21.33 21.34 20.94 21.23 0.7M
2022-08-15 22.00 22.00 20.89 21.00 0.9M
2022-08-12 21.86 21.86 21.20 21.32 1.1M
2022-08-11 20.98 21.83 20.97 21.42 1.6M
2022-08-10 20.78 21.10 20.47 21.04 1.1M
2022-08-09 20.62 20.80 20.43 20.69 0.7M
2022-08-08 20.70 20.76 20.39 20.66 0.9M
2022-08-05 20.25 20.61 20.25 20.56 1.1M
2022-08-04 20.30 20.30 19.90 20.18 0.6M
2022-08-03 19.90 20.54 19.80 19.93 0.9M
2022-08-02 20.78 20.78 19.02 19.89 1.1M
2022-08-01 20.78 20.80 20.20 20.69 0.7M
2022-07-29 20.83 20.87 20.29 20.38 0.6M
2022-07-28 20.14 20.73 20.02 20.73 1.0M
2022-07-27 19.86 20.04 19.71 20.03 0.5M
2022-07-26 20.04 20.04 19.38 19.73 0.5M
2022-07-25 20.07 20.07 19.60 19.85 0.4M
2022-07-22 19.89 19.96 19.55 19.80 0.6M
2022-07-21 19.89 19.89 19.48 19.75 0.6M
2022-07-20 19.90 19.90 19.51 19.70 0.7M
2022-07-19 19.97 19.97 19.36 19.82 0.9M
2022-07-18 19.06 19.63 18.68 19.48 1.1M
2022-07-15 18.62 18.70 18.36 18.50 0.5M
2022-07-14 18.48 18.77 18.42 18.74 0.4M
2022-07-13 18.46 18.46 18.18 18.41 0.4M
2022-07-12 18.78 18.78 18.25 18.34 0.7M
2022-07-11 19.00 19.00 18.39 18.48 0.6M
2022-07-08 18.98 19.16 18.64 19.03 0.5M
2022-07-07 18.83 18.93 18.66 18.80 0.6M
2022-07-06 19.08 19.08 18.51 18.69 0.6M
2022-07-05 19.12 19.29 18.61 18.88 0.5M
2022-07-04 19.18 19.25 18.76 19.12 0.6M
2022-07-01 19.54 19.54 18.97 19.03 0.6M
2022-06-30 19.67 19.69 19.20 19.30 0.7M
2022-06-29 19.80 19.87 19.36 19.36 0.8M
2022-06-28 19.20 19.67 19.12 19.63 1.0M
2022-06-27 19.23 19.33 19.08 19.20 0.6M
2022-06-24 19.22 19.26 19.02 19.16 0.9M
2022-06-23 18.75 19.25 18.70 19.20 1.1M
2022-06-22 18.80 19.05 18.52 18.72 0.7M
2022-06-21 18.90 19.00 18.66 18.91 0.5M
2022-06-20 18.96 18.98 18.65 18.90 0.7M
2022-06-17 18.61 18.90 18.40 18.90 0.7M
2022-06-16 18.44 18.74 18.43 18.57 0.5M
2022-06-15 18.37 18.69 18.37 18.44 0.5M
2022-06-14 18.20 18.48 17.86 18.40 0.6M
2022-06-13 18.29 18.45 17.94 18.42 0.6M
2022-06-10 18.00 18.32 17.88 18.25 0.5M
2022-06-09 18.89 18.89 18.18 18.31 0.7M
2022-06-08 19.01 19.10 18.58 18.82 0.8M
2022-06-07 19.22 19.43 18.88 19.00 0.6M
2022-06-06 18.65 19.36 18.64 19.22 0.9M
2022-06-02 18.25 18.70 18.13 18.65 0.5M
2022-06-01 18.25 18.49 18.09 18.40 0.8M
2022-05-31 17.84 18.15 17.50 18.15 0.5M
2022-05-30 17.94 17.95 17.63 17.75 0.4M
2022-05-27 18.01 18.18 17.66 17.81 0.9M
2022-05-26 17.95 17.97 17.32 17.71 0.4M
2022-05-25 17.46 17.88 17.40 17.82 0.5M
2022-05-24 18.09 18.32 17.40 17.40 0.7M
2022-05-23 18.29 18.30 17.98 18.22 0.6M
2022-05-20 18.20 18.33 17.86 18.16 0.4M
2022-05-19 17.91 18.19 17.54 18.14 0.7M
2022-05-18 17.77 18.13 17.66 17.92 0.6M
2022-05-17 17.68 18.09 17.39 17.76 0.4M
2022-05-16 17.78 18.13 17.62 17.67 0.4M
2022-05-13 17.99 18.06 17.53 17.72 0.5M
2022-05-12 17.26 17.97 17.26 17.81 0.9M
2022-05-11 17.45 17.83 17.33 17.33 0.8M
2022-05-10 16.88 17.45 16.71 17.45 0.7M
2022-05-09 17.12 17.30 16.93 17.13 0.7M
2022-05-06 16.90 17.17 16.51 17.12 0.6M
2022-05-05 17.09 17.49 16.98 17.14 0.6M
2022-04-29 16.38 17.18 16.32 17.05 0.7M
2022-04-28 16.62 16.67 15.91 16.20 0.5M
2022-04-27 15.90 16.73 15.50 16.70 1.0M
2022-04-26 17.06 17.30 16.00 16.14 0.6M
2022-04-25 18.55 18.55 17.23 17.29 0.6M
2022-04-22 18.50 18.79 18.27 18.51 0.4M
2022-04-21 19.12 19.28 18.51 18.57 0.5M
2022-04-20 19.16 19.45 19.03 19.12 0.4M
2022-04-19 19.13 19.19 19.04 19.15 0.3M
2022-04-18 18.97 19.25 18.68 19.12 0.5M
2022-04-15 18.90 19.11 18.68 18.80 0.6M
2022-04-14 19.08 19.28 19.00 19.10 0.3M
2022-04-13 19.32 19.40 18.97 19.06 0.4M
2022-04-12 18.94 19.34 18.77 19.32 0.4M
2022-04-11 19.53 19.79 18.90 19.00 0.8M
2022-04-08 19.94 19.98 19.25 19.52 0.7M
2022-04-07 20.25 20.25 19.90 19.90 0.6M
2022-04-06 19.99 20.28 19.70 20.25 0.8M
2022-04-01 19.93 20.35 19.89 20.01 0.6M
2022-03-31 20.12 20.48 20.00 20.21 0.6M
2022-03-30 20.00 20.16 19.96 20.11 0.4M
2022-03-29 20.22 20.35 19.82 19.95 0.7M
2022-03-28 20.01 20.32 19.56 20.21 0.7M
2022-03-25 20.13 20.28 19.98 20.01 0.5M
2022-03-24 20.38 20.38 19.86 20.04 0.6M
2022-03-23 20.49 20.58 20.23 20.29 0.7M
2022-03-22 20.52 20.64 20.21 20.60 0.5M
2022-03-21 20.30 20.65 20.20 20.55 0.6M
2022-03-18 20.06 20.31 19.80 20.29 0.5M
2022-03-17 20.00 20.36 19.87 19.93 0.7M
2022-03-16 19.50 19.79 19.02 19.78 0.8M
2022-03-15 20.05 20.28 19.17 19.22 1.1M
2022-03-14 20.52 20.78 20.41 20.41 0.7M
2022-03-11 20.55 21.00 20.33 20.90 0.7M
2022-03-10 21.29 21.42 20.90 20.90 1.2M
2022-03-09 22.18 22.43 20.20 20.83 2.6M
2022-03-08 23.50 23.90 22.17 22.32 1.0M
2022-03-07 23.30 23.30 22.83 22.90 0.9M
2022-03-04 23.26 23.53 23.19 23.27 0.6M
2022-03-03 23.68 23.70 23.37 23.44 0.6M
2022-03-02 23.50 23.70 23.31 23.64 0.5M
2022-03-01 23.65 23.79 23.44 23.66 0.8M
2022-02-28 23.68 23.70 23.24 23.65 0.6M
2022-02-25 23.63 23.78 23.43 23.65 0.6M
2022-02-24 23.86 23.99 23.05 23.32 1.1M
2022-02-23 23.45 23.98 23.42 23.94 0.9M
2022-02-22 23.45 23.58 23.10 23.40 0.6M
2022-02-21 23.52 23.69 23.45 23.65 0.7M
2022-02-18 23.05 23.58 23.05 23.57 0.6M
2022-02-17 23.69 23.78 23.42 23.46 0.6M
2022-02-16 23.33 23.89 23.32 23.65 0.8M
2022-02-15 23.10 23.45 22.97 23.31 0.8M
2022-02-14 23.07 23.35 22.97 23.20 0.4M
2022-02-11 23.84 23.84 22.92 23.07 1.0M
2022-02-10 24.08 24.08 23.68 23.84 0.5M
2022-02-09 23.59 24.05 23.53 24.00 0.7M
2022-02-08 23.43 23.73 23.27 23.68 0.8M
2022-02-07 23.51 23.75 23.23 23.40 1.1M
2022-01-28 22.80 23.36 22.70 23.15 0.6M
2022-01-27 23.25 23.62 22.68 22.80 1.1M
2022-01-26 23.30 23.69 23.00 23.38 0.6M
2022-01-25 24.20 24.46 23.18 23.25 1.4M
2022-01-24 24.30 24.55 24.18 24.28 0.7M
2022-01-21 24.60 24.77 24.29 24.36 0.7M
2022-01-20 25.74 25.83 24.50 24.60 1.7M
2022-01-19 25.68 25.95 25.58 25.84 0.7M
2022-01-18 26.28 26.46 25.71 25.80 1.0M
2022-01-17 25.66 26.28 25.53 26.27 1.5M
2022-01-14 25.67 26.20 25.50 25.64 1.1M
2022-01-13 26.05 26.30 25.80 25.99 0.9M
2022-01-12 25.73 26.16 25.73 26.09 1.3M
2022-01-11 25.82 25.97 25.58 25.68 0.7M
2022-01-10 25.41 25.82 25.06 25.82 0.9M
2022-01-07 25.65 26.15 25.26 25.31 0.9M
2022-01-06 25.54 25.94 25.28 25.82 0.9M
2022-01-05 25.70 26.06 25.33 25.59 1.1M
2022-01-04 25.44 25.94 25.44 25.88 1.4M