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
2025-09-26 33.95 35.19 33.55 34.35 3.4M
2025-09-25 34.67 35.00 34.06 34.06 2.8M
2025-09-24 34.08 34.90 33.55 34.86 2.9M
2025-09-23 35.40 35.89 33.35 34.25 4.3M
2025-09-22 35.40 36.33 35.37 35.58 3.7M
2025-09-19 35.00 36.74 34.92 35.69 4.9M
2025-09-18 35.95 36.68 34.71 35.00 4.7M
2025-09-17 35.80 36.45 35.63 36.01 3.3M
2025-09-16 36.02 36.46 35.53 35.91 3.3M
2025-09-15 36.79 36.97 36.01 36.18 3.2M
2025-09-12 36.78 37.65 36.53 36.67 3.6M
2025-09-11 36.50 36.89 36.18 36.88 3.1M
2025-09-10 36.29 36.99 36.06 36.50 3.3M
2025-09-09 37.39 37.39 36.18 36.29 3.2M
2025-09-08 36.80 37.55 35.77 37.45 5.3M
2025-09-05 36.78 37.48 35.99 36.87 4.5M
2025-09-04 38.60 38.79 35.96 36.78 5.7M
2025-09-03 40.78 40.78 38.49 38.60 4.9M
2025-09-02 42.88 43.19 39.70 40.30 6.5M
2025-09-01 42.98 43.46 42.20 42.88 6.2M
2025-08-29 43.30 44.10 42.30 43.11 6.5M
2025-08-28 43.98 43.98 41.21 43.14 6.9M
2025-08-27 41.95 45.36 41.65 42.39 11.0M
2025-08-26 42.44 43.07 41.57 41.82 6.0M
2025-08-25 42.40 43.40 40.88 42.49 7.6M
2025-08-22 40.27 42.16 40.15 41.74 5.5M
2025-08-21 40.31 41.16 39.77 40.26 5.2M
2025-08-20 39.57 40.40 39.39 40.31 5.0M
2025-08-19 39.88 40.40 39.28 39.59 4.3M
2025-08-18 41.04 42.35 39.48 39.87 7.9M
2025-08-15 40.13 41.08 40.10 40.58 3.6M
2025-08-14 42.70 43.04 40.21 40.26 6.8M
2025-08-13 41.84 45.22 41.81 43.04 9.0M
2025-08-12 43.05 43.29 41.38 41.80 4.8M
2025-08-11 44.91 44.98 43.00 43.22 6.1M
2025-08-08 44.01 45.20 43.60 44.18 7.0M
2025-08-07 41.07 44.85 40.26 44.01 9.5M
2025-08-06 40.45 42.30 40.40 41.33 5.7M
2025-08-05 40.47 41.16 39.99 40.45 4.8M
2025-08-04 37.10 40.75 37.01 40.75 10.1M
2025-08-01 37.01 37.90 36.53 37.14 2.9M
2025-07-31 37.21 38.80 36.93 37.19 5.0M
2025-07-30 38.00 38.46 36.81 37.21 2.8M
2025-07-29 38.07 38.26 37.45 37.82 3.0M
2025-07-28 37.49 38.35 37.41 38.20 3.6M
2025-07-25 37.09 37.54 36.66 37.48 2.0M
2025-07-24 37.40 37.65 36.41 37.06 4.7M
2025-07-23 38.53 39.01 37.24 37.45 3.2M
2025-07-22 38.73 39.99 38.36 38.80 2.5M
2025-07-21 38.50 40.17 38.20 38.74 2.0M
2025-07-18 38.48 38.76 38.15 38.48 1.7M
2025-07-17 37.36 38.52 37.23 38.50 2.3M
2025-07-16 37.38 38.09 37.31 37.39 1.9M
2025-07-15 37.53 37.74 37.12 37.52 1.4M
2025-07-14 37.15 37.98 36.70 37.42 2.1M
2025-07-11 36.90 37.75 36.65 37.13 2.7M
2025-07-10 37.08 37.83 36.11 36.88 4.1M
2025-07-09 38.50 39.60 36.47 36.88 8.3M
2025-07-08 37.97 39.70 37.70 39.49 2.5M
2025-07-07 38.49 38.89 37.80 37.97 1.8M
2025-07-04 39.22 39.65 37.96 38.60 3.0M
2025-07-03 39.20 40.60 39.20 39.65 2.0M
2025-07-02 40.90 40.90 39.49 39.66 2.7M
2025-07-01 42.54 43.18 40.78 40.96 4.5M
2025-06-30 41.12 43.50 41.10 43.05 4.3M
2025-06-27 41.71 42.13 40.96 41.46 2.1M
2025-06-26 42.00 43.32 41.06 41.46 4.0M
2025-06-25 39.23 41.99 39.02 41.84 4.9M
2025-06-24 38.30 39.76 38.25 39.30 2.6M
2025-06-23 38.98 38.99 38.07 38.30 1.8M
2025-06-20 39.26 39.50 38.27 38.56 1.7M
2025-06-19 39.50 39.79 38.70 39.26 1.7M
2025-06-18 39.30 40.34 39.08 39.51 2.1M
2025-06-17 38.85 39.60 38.32 39.29 1.8M
2025-06-16 38.87 39.80 38.60 38.78 2.3M
2025-06-13 38.91 39.39 37.89 39.10 2.4M
2025-06-12 40.28 40.28 38.58 38.79 3.1M
2025-06-11 40.50 40.98 39.13 40.50 3.4M
2025-06-10 40.49 41.91 39.03 40.86 5.7M
2025-06-09 39.54 40.65 38.20 40.49 4.4M
2025-06-06 37.80 39.44 37.60 39.09 3.6M
2025-06-05 37.45 38.26 37.16 37.69 1.7M
2025-06-04 39.06 39.30 37.30 37.57 2.5M
2025-06-03 38.08 39.38 37.87 38.70 2.6M
2025-05-30 38.01 38.80 37.70 38.27 2.1M
2025-05-29 37.98 39.50 37.60 38.40 2.4M
2025-05-28 38.00 38.68 37.51 38.19 2.4M
2025-05-27 36.55 38.50 36.55 38.13 4.2M
2025-05-26 35.60 37.29 35.00 36.62 2.7M
2025-05-23 35.60 36.59 35.20 35.55 2.1M
2025-05-22 35.61 36.86 35.52 35.77 2.6M
2025-05-21 36.20 36.55 35.50 36.10 1.9M
2025-05-20 36.41 36.60 35.50 36.31 2.2M
2025-05-19 36.68 37.46 36.21 36.40 2.3M
2025-05-16 37.10 37.54 36.50 36.59 1.7M
2025-05-15 37.77 38.28 36.80 36.98 2.3M
2025-05-14 38.89 39.93 37.50 38.02 3.6M
2025-05-13 41.85 41.85 38.30 39.13 5.1M
2025-05-12 40.33 42.98 39.50 41.51 5.3M
2025-05-09 41.49 42.75 39.80 40.34 4.8M
2025-05-08 39.80 40.76 38.66 40.30 3.2M
2025-05-07 40.00 41.55 39.16 39.85 3.9M
2025-05-06 39.00 40.63 38.90 39.25 3.0M
2025-04-30 38.60 39.50 38.41 38.81 1.8M
2025-04-29 37.40 40.20 36.80 39.06 3.4M
2025-04-28 36.70 38.45 35.90 37.59 3.8M
2025-04-25 35.30 36.87 35.00 36.32 2.1M
2025-04-24 36.00 36.08 34.43 35.07 2.0M
2025-04-23 37.13 37.13 36.20 36.20 1.6M
2025-04-22 36.28 37.34 35.70 36.49 2.0M
2025-04-21 35.80 37.00 35.44 36.20 1.4M
2025-04-18 36.18 37.16 35.70 35.80 1.3M
2025-04-17 36.01 37.31 35.51 36.32 1.5M
2025-04-16 35.47 36.53 35.14 36.19 2.2M
2025-04-15 36.97 37.15 34.58 35.50 2.4M
2025-04-14 36.60 37.75 36.36 36.95 2.2M
2025-04-11 35.00 37.34 34.57 36.29 2.9M
2025-04-10 35.55 36.29 34.48 34.85 2.9M
2025-04-09 31.45 35.28 30.71 34.85 3.9M
2025-04-08 31.13 33.89 31.13 32.08 3.0M
2025-04-07 35.52 36.00 30.41 31.14 4.0M
2025-04-03 36.08 37.77 36.06 36.93 2.5M
2025-04-02 37.20 37.44 36.44 36.66 1.6M
2025-04-01 37.50 38.30 36.70 37.50 2.6M
2025-03-31 37.37 37.88 36.21 37.10 2.8M
2025-03-28 37.90 39.05 37.56 37.64 1.7M
2025-03-27 38.31 39.88 37.57 37.89 2.3M
2025-03-26 38.76 39.77 38.08 38.54 1.9M
2025-03-25 38.77 41.36 37.70 38.58 4.3M
2025-03-24 39.62 39.99 37.00 37.70 3.0M
2025-03-21 39.02 40.00 38.44 39.55 2.8M
2025-03-20 39.10 40.98 38.61 39.41 3.6M
2025-03-19 39.90 40.41 38.53 39.10 3.7M
2025-03-18 40.50 41.66 39.60 40.27 2.9M
2025-03-17 41.35 41.82 40.49 40.90 2.6M
2025-03-14 42.03 42.48 40.33 40.98 4.7M
2025-03-13 42.58 43.32 41.15 42.46 3.7M
2025-03-12 44.10 45.45 42.39 42.50 5.0M
2025-03-11 39.82 44.48 39.56 43.99 7.7M
2025-03-10 38.60 41.15 38.50 40.22 4.7M
2025-03-07 37.13 40.78 36.90 38.69 6.0M
2025-03-06 37.97 37.99 36.94 37.11 3.1M
2025-03-05 37.91 38.40 36.68 37.58 3.1M
2025-03-04 35.70 38.31 35.11 37.81 4.6M
2025-03-03 34.28 37.27 34.09 36.09 4.2M
2025-02-28 35.70 35.98 34.16 34.28 4.7M
2025-02-27 37.81 37.90 35.12 35.78 4.1M
2025-02-26 36.63 38.60 36.22 37.30 3.8M
2025-02-25 36.30 37.37 35.81 36.53 3.7M
2025-02-24 35.42 37.64 34.21 36.75 6.8M
2025-02-21 35.34 36.09 34.52 35.23 4.6M
2025-02-20 32.32 35.90 32.10 35.34 8.2M
2025-02-19 31.09 32.47 31.09 32.32 2.7M
2025-02-18 32.02 32.61 30.84 31.09 2.5M
2025-02-17 31.17 33.00 30.77 32.36 3.9M
2025-02-14 31.30 32.01 30.88 31.19 1.8M
2025-02-13 31.78 32.36 30.61 31.66 3.1M
2025-02-12 30.19 32.29 30.19 31.78 3.6M
2025-02-11 30.87 31.20 30.11 30.52 1.7M
2025-02-10 30.30 31.16 29.80 31.13 2.3M
2025-02-07 30.33 31.00 29.25 30.29 2.6M
2025-02-06 27.96 30.80 27.43 30.47 3.7M
2025-02-05 28.30 28.58 27.33 27.90 1.6M
2025-01-27 27.70 28.41 27.30 27.33 1.6M
2025-01-24 27.60 28.09 27.21 27.75 2.1M
2025-01-23 28.45 29.00 27.02 27.60 2.8M
2025-01-22 29.58 29.72 27.21 27.78 3.7M
2025-01-21 30.11 30.90 29.40 30.02 1.4M
2025-01-20 29.80 30.87 29.63 30.10 1.5M
2025-01-17 29.95 30.83 29.61 29.80 1.2M
2025-01-16 30.26 30.76 29.62 29.80 0.9M
2025-01-15 30.40 31.48 29.92 30.07 1.3M
2025-01-14 29.89 31.20 29.70 30.88 2.2M
2025-01-13 28.01 30.80 27.70 29.91 2.9M
2025-01-10 29.10 30.26 28.70 28.70 2.0M
2025-01-09 27.52 29.68 27.43 29.18 2.6M
2025-01-08 28.35 28.47 27.19 27.79 1.4M
2025-01-07 27.94 28.78 27.86 28.45 1.3M
2025-01-06 29.47 29.47 27.25 28.00 3.1M
2025-01-03 30.48 30.50 29.00 29.29 1.8M
2025-01-02 33.24 33.24 29.68 30.48 4.5M