Chengdu MS Electronics Technology

688311
🏛️ china →
34.35
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 75.61 76.69 74.81 75.36 0.9M
2021-12-30 74.35 75.97 72.65 75.93 1.0M
2021-12-29 73.21 74.82 72.50 73.95 0.9M
2021-12-28 73.66 74.30 72.45 73.21 0.6M
2021-12-27 71.51 74.25 71.51 73.20 0.6M
2021-12-24 75.81 75.99 73.04 73.04 0.8M
2021-12-23 75.77 76.61 74.88 76.45 1.0M
2021-12-22 73.55 78.79 72.77 75.60 2.5M
2021-12-21 71.16 74.28 70.34 73.55 1.5M
2021-12-20 71.30 71.30 69.90 71.00 0.7M
2021-12-17 73.15 73.15 70.60 70.60 1.0M
2021-12-16 72.67 73.30 72.20 73.20 0.6M
2021-12-15 74.64 74.87 72.30 72.78 0.8M
2021-12-14 71.70 74.80 71.37 74.19 1.5M
2021-12-13 72.05 72.73 70.99 71.70 1.1M
2021-12-10 73.01 73.64 71.93 72.22 1.4M
2021-12-09 74.76 76.16 73.61 73.65 1.1M
2021-12-08 73.80 76.49 73.71 75.15 1.4M
2021-12-07 76.90 77.00 72.64 73.60 1.3M
2021-12-06 80.20 80.20 75.58 77.00 1.3M
2021-12-03 78.79 80.27 77.50 79.13 1.3M
2021-12-02 80.00 80.19 78.00 78.97 1.1M
2021-12-01 77.55 80.50 77.34 80.13 2.5M
2021-11-30 77.03 79.00 75.70 78.00 2.4M
2021-11-29 74.51 78.41 74.22 76.40 2.1M
2021-11-26 71.61 76.98 71.61 75.62 2.7M
2021-11-25 73.00 74.49 71.52 72.11 1.3M
2021-11-24 74.96 75.89 72.91 73.38 1.1M
2021-11-23 74.99 77.70 74.01 74.96 1.7M
2021-11-22 74.50 76.25 71.99 74.62 2.0M
2021-11-19 74.83 74.85 72.88 74.12 1.5M
2021-11-18 70.90 77.00 70.28 74.88 3.4M
2021-11-17 70.30 71.48 69.20 70.55 0.9M
2021-11-16 72.50 73.04 69.84 70.40 1.6M
2021-11-15 73.80 74.56 72.20 72.68 1.0M
2021-11-12 68.67 75.03 68.08 73.80 2.3M
2021-11-11 68.95 69.28 68.23 68.67 0.9M
2021-11-10 68.02 69.01 67.88 68.97 1.0M
2021-11-09 66.97 69.00 66.58 68.28 1.1M
2021-11-08 68.00 68.29 66.40 67.02 0.6M
2021-11-05 68.16 68.49 67.01 68.34 0.9M
2021-11-04 68.37 68.68 67.55 68.25 0.6M
2021-11-03 68.97 69.00 67.68 68.40 0.9M
2021-11-02 66.52 69.68 66.52 69.11 1.5M
2021-11-01 66.15 68.62 64.80 67.54 0.7M
2021-10-29 64.52 65.75 63.58 65.50 0.6M
2021-10-28 66.72 66.72 64.51 64.92 0.5M
2021-10-27 67.30 67.88 64.45 65.90 0.7M
2021-10-26 67.88 68.19 66.30 66.39 0.8M
2021-10-25 67.00 67.90 65.42 67.83 0.5M
2021-10-22 66.34 67.30 65.20 65.94 0.5M
2021-10-21 67.17 67.69 65.80 65.84 0.5M
2021-10-20 66.04 67.96 65.20 67.26 0.6M
2021-10-19 65.69 66.30 64.20 66.25 0.6M
2021-10-18 65.22 66.05 64.00 65.58 0.4M
2021-10-15 64.83 65.45 64.00 65.20 0.5M
2021-10-14 63.82 65.65 63.53 65.20 0.4M
2021-10-13 63.01 64.00 62.78 63.66 0.3M
2021-10-12 63.77 63.77 62.60 63.39 0.5M
2021-10-11 62.75 64.48 62.28 64.30 0.6M
2021-10-08 62.90 63.88 62.67 62.73 0.3M
2021-09-30 62.59 63.02 62.16 62.57 0.3M
2021-09-29 64.00 64.66 62.00 62.12 0.4M
2021-09-28 66.00 66.00 63.61 64.19 0.5M
2021-09-27 65.79 66.30 63.50 65.34 0.5M
2021-09-24 66.95 67.09 65.00 65.24 0.4M
2021-09-23 65.14 68.00 65.13 66.74 0.6M
2021-09-22 65.03 65.69 64.08 65.14 0.5M
2021-09-17 64.80 66.19 63.90 65.07 0.7M
2021-09-16 63.20 66.33 62.88 63.76 1.1M
2021-09-15 63.80 63.88 62.60 63.06 0.6M
2021-09-14 63.89 64.93 63.70 64.00 0.6M
2021-09-13 65.80 65.80 63.55 63.86 0.8M
2021-09-10 66.66 66.86 64.80 64.80 1.0M
2021-09-09 67.37 68.43 66.05 66.87 0.9M
2021-09-08 67.88 68.45 66.73 67.45 0.8M
2021-09-07 67.13 68.19 66.68 67.78 0.7M
2021-09-06 64.87 67.96 63.51 67.42 1.5M
2021-09-03 64.03 65.40 63.36 64.38 0.8M
2021-09-02 65.13 65.78 63.81 64.11 0.8M
2021-09-01 66.46 66.46 63.01 65.40 1.1M
2021-08-31 67.49 67.93 63.90 66.05 1.9M
2021-08-30 67.65 71.35 67.30 68.34 1.4M
2021-08-27 69.60 69.98 67.10 67.59 1.0M
2021-08-26 70.25 71.96 69.00 69.23 1.0M
2021-08-25 69.94 71.30 69.22 70.82 1.0M
2021-08-24 72.00 72.00 68.68 69.80 1.9M
2021-08-23 68.04 72.84 66.00 72.75 3.1M
2021-08-20 73.65 74.23 71.64 72.81 1.2M
2021-08-19 73.29 75.66 72.63 73.65 1.4M
2021-08-18 75.00 77.50 73.00 73.43 1.5M
2021-08-17 78.63 79.27 74.18 74.80 1.6M
2021-08-16 77.86 78.61 75.59 77.70 1.1M
2021-08-13 81.00 82.16 77.66 77.99 1.5M
2021-08-12 84.00 84.86 81.00 81.06 1.8M
2021-08-11 83.30 85.00 82.25 83.89 1.7M
2021-08-10 81.01 84.50 79.60 83.46 2.6M
2021-08-09 82.80 86.88 81.07 81.69 2.5M
2021-08-06 82.56 86.59 80.01 83.33 2.4M
2021-08-05 80.21 83.51 77.77 82.56 2.4M
2021-08-04 79.89 80.30 78.22 80.22 1.0M
2021-08-03 83.38 83.45 79.01 79.43 1.1M
2021-08-02 81.88 84.59 79.30 82.68 1.6M
2021-07-30 77.70 82.05 77.00 80.97 1.4M
2021-07-29 77.00 80.60 76.60 77.35 1.3M
2021-07-28 81.01 81.59 75.48 75.65 1.6M
2021-07-27 82.00 85.65 79.89 81.84 1.8M
2021-07-26 74.50 86.88 73.51 84.30 3.2M
2021-07-23 78.00 78.00 73.23 74.80 1.7M
2021-07-22 77.00 79.88 73.30 78.41 1.6M
2021-07-21 77.95 78.69 76.41 77.00 1.1M
2021-07-20 80.34 80.34 76.05 77.56 0.8M
2021-07-19 79.00 80.67 76.55 77.86 1.1M
2021-07-16 72.00 82.00 71.22 78.10 2.7M
2021-07-15 74.71 76.00 71.62 72.40 0.8M
2021-07-14 74.80 76.63 73.41 75.08 1.0M
2021-07-13 75.30 77.27 73.00 75.00 1.0M
2021-07-12 69.27 79.00 69.27 75.60 2.3M
2021-07-09 69.85 70.87 68.50 68.88 0.6M
2021-07-08 67.77 70.51 67.39 70.21 0.9M
2021-07-07 66.02 67.69 66.00 67.29 0.3M
2021-07-06 67.36 67.38 65.74 66.55 0.4M
2021-07-05 67.01 68.63 66.20 67.37 0.6M
2021-07-02 69.28 69.90 67.00 67.30 0.6M
2021-07-01 74.00 74.44 69.30 69.53 0.8M
2021-06-30 72.13 73.70 72.13 73.00 0.4M
2021-06-29 75.13 75.48 72.00 72.03 0.7M
2021-06-28 75.88 75.99 73.55 75.14 0.6M
2021-06-25 73.47 75.75 72.16 74.82 0.8M
2021-06-24 75.87 76.96 73.32 73.72 0.6M
2021-06-23 75.21 78.00 74.30 75.67 0.6M
2021-06-22 77.03 78.00 74.80 75.20 0.6M
2021-06-21 73.30 76.90 72.55 76.58 1.0M
2021-06-18 73.66 74.50 71.59 73.67 0.6M
2021-06-17 69.97 72.87 69.97 72.40 0.5M
2021-06-16 72.48 72.88 69.68 69.94 0.6M
2021-06-15 71.16 73.19 70.66 72.70 0.5M
2021-06-11 75.79 75.79 70.59 70.90 1.1M
2021-06-10 74.68 75.94 72.92 75.30 0.7M
2021-06-09 75.95 77.10 74.08 74.68 0.7M
2021-06-08 76.21 77.09 74.10 75.65 0.7M
2021-06-07 75.20 78.49 74.00 76.80 1.0M
2021-06-04 74.01 76.55 74.01 74.80 0.7M
2021-06-03 77.08 79.18 74.60 74.75 1.3M
2021-06-02 78.50 81.68 76.62 77.30 1.9M
2021-06-01 71.46 82.75 71.46 79.85 2.7M
2021-05-31 68.56 71.58 68.00 71.46 1.1M
2021-05-28 68.99 72.20 67.90 67.99 1.0M
2021-05-27 68.50 69.50 67.25 68.98 0.8M
2021-05-26 65.45 71.60 65.36 68.28 1.6M
2021-05-25 63.60 65.50 63.14 65.30 0.6M
2021-05-24 61.30 63.99 61.30 63.72 0.4M
2021-05-21 63.02 63.40 61.88 61.90 0.4M
2021-05-20 63.96 64.18 63.00 63.35 0.3M
2021-05-19 63.79 64.73 63.09 63.48 0.3M
2021-05-18 64.42 64.85 63.21 63.87 0.3M
2021-05-17 62.88 64.69 62.00 64.00 0.5M
2021-05-14 60.05 62.85 60.03 62.75 0.5M
2021-05-13 60.60 62.43 60.36 60.94 0.4M
2021-05-12 61.93 62.00 60.18 60.79 0.4M
2021-05-11 61.60 62.60 61.30 61.93 0.4M
2021-05-10 64.00 64.86 60.00 61.60 0.7M
2021-05-07 66.55 66.98 64.45 64.72 0.6M
2021-05-06 68.02 68.67 66.13 66.50 0.5M
2021-04-30 68.02 70.57 67.02 67.76 1.1M
2021-04-29 69.00 69.92 68.59 69.71 0.5M
2021-04-28 67.02 72.00 66.12 69.52 1.1M
2021-04-27 68.40 68.71 66.69 67.01 0.6M
2021-04-26 67.26 70.42 67.26 68.70 0.7M
2021-04-23 68.20 69.49 67.30 67.68 0.4M
2021-04-22 68.14 68.70 67.48 68.20 0.5M
2021-04-21 68.98 70.48 67.62 68.22 0.6M
2021-04-20 70.02 70.49 69.07 69.09 0.6M
2021-04-19 68.30 71.40 67.52 70.00 1.0M
2021-04-16 68.22 68.29 66.81 68.19 0.7M
2021-04-15 67.74 67.74 65.81 67.50 0.4M
2021-04-14 66.18 68.60 65.13 67.00 0.8M
2021-04-13 65.00 65.90 64.52 65.68 0.4M
2021-04-12 67.20 68.46 65.30 66.22 0.6M
2021-04-09 64.67 67.65 64.67 65.85 0.8M
2021-04-08 66.89 67.33 64.76 64.87 0.7M
2021-04-07 66.50 67.19 64.69 65.95 0.8M
2021-04-06 66.79 68.00 65.64 66.66 0.5M
2021-04-02 64.34 65.85 63.46 65.49 0.5M
2021-04-01 62.84 64.00 62.60 63.87 0.5M
2021-03-31 66.51 66.51 62.28 63.09 1.1M
2021-03-30 68.50 69.20 66.75 66.80 0.7M
2021-03-29 68.33 72.38 68.15 68.85 1.1M
2021-03-26 67.70 68.00 67.03 67.97 0.3M
2021-03-25 67.03 68.48 66.99 67.29 0.3M
2021-03-24 69.68 70.55 67.30 67.80 0.4M
2021-03-23 71.00 71.70 69.10 69.78 0.3M
2021-03-22 71.26 71.78 70.51 71.07 0.3M
2021-03-19 69.00 72.47 68.40 71.26 0.6M
2021-03-18 68.98 70.39 68.31 69.77 0.3M
2021-03-17 67.79 68.80 67.11 68.80 0.3M
2021-03-16 67.82 68.90 66.46 67.70 0.3M
2021-03-15 70.80 71.01 67.00 67.90 0.6M
2021-03-12 72.47 72.79 70.09 70.51 0.4M
2021-03-11 71.52 73.33 70.66 72.45 0.5M
2021-03-10 72.02 73.13 71.20 71.52 0.3M
2021-03-09 76.07 76.20 71.60 71.60 0.6M
2021-03-08 79.91 79.91 76.00 76.07 0.5M
2021-03-05 78.48 79.48 77.34 79.20 0.4M
2021-03-04 80.11 81.68 78.19 78.99 0.5M
2021-03-03 80.30 81.60 79.08 80.83 0.5M
2021-03-02 83.88 84.64 79.87 80.00 0.7M
2021-03-01 83.71 83.71 80.69 83.33 0.5M
2021-02-26 78.00 83.78 78.00 81.80 0.9M
2021-02-25 82.46 82.75 78.33 78.76 0.7M
2021-02-24 82.22 83.84 80.83 81.75 0.4M
2021-02-23 84.03 84.87 81.00 82.22 0.6M
2021-02-22 87.00 88.00 84.40 85.01 0.5M
2021-02-19 84.01 89.77 83.72 87.00 0.8M
2021-02-18 83.23 84.80 81.29 84.19 0.5M
2021-02-10 81.60 81.80 79.75 81.28 0.4M
2021-02-09 79.05 82.41 79.00 81.51 0.5M
2021-02-08 76.90 79.85 75.60 78.89 0.8M
2021-02-05 85.38 85.38 75.55 76.00 1.4M
2021-02-04 88.79 89.40 80.82 82.12 1.5M
2021-02-03 91.80 92.94 88.21 88.69 1.3M
2021-02-02 93.60 94.03 90.99 91.71 0.7M
2021-02-01 93.40 93.88 89.00 93.03 1.2M
2021-01-29 97.05 98.00 92.50 93.26 0.7M
2021-01-28 97.04 99.30 95.51 96.00 0.7M
2021-01-27 100.30 101.36 94.92 96.31 1.0M
2021-01-26 105.29 108.86 99.62 100.39 1.1M
2021-01-25 99.00 107.50 98.51 105.55 1.3M
2021-01-22 104.54 104.54 98.12 99.51 1.0M
2021-01-21 99.90 105.50 99.15 103.51 1.5M
2021-01-20 98.06 101.81 97.01 99.50 1.1M
2021-01-19 97.96 103.52 96.60 98.60 1.6M
2021-01-18 94.24 98.92 94.18 96.50 1.4M
2021-01-15 96.81 96.81 93.21 94.79 1.0M
2021-01-14 99.68 100.21 93.13 93.99 1.6M
2021-01-13 103.49 107.19 95.00 100.81 2.0M
2021-01-12 96.38 107.80 94.80 102.17 2.9M
2021-01-11 90.00 98.50 88.53 98.00 3.5M
2021-01-08 103.26 103.80 87.01 89.99 4.2M
2021-01-07 111.00 111.97 101.01 102.41 3.2M
2021-01-06 122.30 122.47 109.01 111.00 3.6M
2021-01-05 126.01 126.80 121.00 121.16 2.0M
2021-01-04 121.80 128.58 121.80 127.54 2.5M