Chengdu Xiling Power A

300733
🏛️ china →
19.09
Last Update: 2025-09-29
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 26.20 26.60 25.50 26.28 2.9M
2021-12-30 26.50 27.00 25.70 26.16 3.6M
2021-12-29 25.53 26.59 25.20 25.96 3.6M
2021-12-28 24.53 26.09 24.52 25.53 2.8M
2021-12-27 24.98 25.19 24.37 24.56 1.4M
2021-12-24 25.03 25.30 24.38 24.92 2.8M
2021-12-23 25.27 25.60 24.98 25.03 1.7M
2021-12-22 25.23 25.75 24.51 25.40 2.9M
2021-12-21 24.90 25.16 24.71 25.05 1.4M
2021-12-20 24.88 25.50 24.66 24.80 1.6M
2021-12-17 25.27 25.49 24.79 24.90 1.5M
2021-12-16 25.00 25.58 24.80 25.44 2.0M
2021-12-15 24.98 25.30 24.60 24.90 1.9M
2021-12-14 24.88 25.28 24.69 25.05 2.3M
2021-12-13 25.39 25.69 24.64 25.10 2.3M
2021-12-10 24.98 25.82 24.98 25.17 2.8M
2021-12-09 25.45 26.26 24.70 25.35 5.6M
2021-12-08 22.75 26.36 22.62 25.44 9.3M
2021-12-07 23.25 23.42 22.57 22.74 3.0M
2021-12-06 24.00 24.45 23.00 23.08 3.4M
2021-12-03 24.00 24.25 22.86 23.76 5.1M
2021-12-02 23.57 25.00 23.57 24.58 5.4M
2021-12-01 23.86 24.00 23.50 23.72 2.1M
2021-11-30 22.84 24.61 22.84 23.80 5.8M
2021-11-29 22.20 23.25 21.80 22.83 2.8M
2021-11-26 22.13 22.59 21.91 22.22 1.8M
2021-11-25 22.69 23.00 21.99 22.22 3.2M
2021-11-24 22.99 23.68 22.76 22.84 2.4M
2021-11-23 23.78 24.00 23.00 23.15 2.8M
2021-11-22 23.20 23.76 22.94 23.56 2.6M
2021-11-19 22.92 23.06 22.54 22.91 1.6M
2021-11-18 23.30 23.31 22.50 22.87 2.3M
2021-11-17 22.87 23.45 22.57 23.30 2.2M
2021-11-16 23.15 23.69 22.38 22.68 2.5M
2021-11-15 22.92 23.89 22.92 23.13 3.9M
2021-11-12 21.63 23.20 21.63 22.80 3.4M
2021-11-11 21.80 22.21 21.56 21.60 1.8M
2021-11-10 22.20 22.36 21.78 21.99 1.8M
2021-11-09 21.28 22.34 21.16 22.33 2.9M
2021-11-08 21.22 21.96 21.22 21.62 1.7M
2021-11-05 20.71 21.63 20.67 21.22 2.4M
2021-11-04 20.85 21.01 20.55 20.85 1.4M
2021-11-03 20.95 21.13 20.55 20.71 1.4M
2021-11-02 20.74 21.39 20.42 21.15 2.4M
2021-11-01 20.13 20.69 20.13 20.52 1.6M
2021-10-29 20.13 20.51 19.83 20.34 2.3M
2021-10-28 20.43 20.45 19.70 20.13 3.3M
2021-10-27 20.48 20.80 19.70 20.43 5.7M
2021-10-26 20.03 21.32 19.90 21.30 3.5M
2021-10-25 19.88 20.09 19.46 20.05 1.5M
2021-10-22 19.83 20.14 19.59 19.94 1.3M
2021-10-21 20.14 20.31 19.63 19.70 1.2M
2021-10-20 19.91 20.40 19.80 20.06 1.3M
2021-10-19 20.63 20.63 19.95 20.01 1.3M
2021-10-18 19.53 20.45 19.17 20.31 2.0M
2021-10-15 19.61 19.65 19.21 19.44 0.8M
2021-10-14 19.49 19.80 19.16 19.60 1.0M
2021-10-13 19.43 19.59 18.91 19.42 0.8M
2021-10-12 19.89 19.89 19.14 19.37 1.1M
2021-10-11 19.95 20.25 19.63 19.89 1.3M
2021-10-08 19.37 20.10 19.24 19.95 1.8M
2021-09-30 18.54 19.15 18.40 19.12 1.6M
2021-09-29 19.14 19.45 18.00 18.40 2.6M
2021-09-28 19.58 19.93 18.91 19.14 1.3M
2021-09-27 20.06 20.20 19.38 19.51 1.4M
2021-09-24 20.71 20.80 19.99 20.06 1.5M
2021-09-23 20.84 21.02 20.41 20.67 1.2M
2021-09-22 20.66 21.23 20.03 20.83 1.3M
2021-09-17 21.05 21.19 20.36 20.68 2.1M
2021-09-16 22.28 22.28 21.00 21.11 3.8M
2021-09-15 21.64 22.70 21.50 22.27 2.9M
2021-09-14 22.34 22.35 21.50 21.76 2.2M
2021-09-13 21.50 22.27 21.36 22.19 3.0M
2021-09-10 22.08 22.48 21.50 21.52 3.2M
2021-09-09 22.34 22.44 21.62 22.08 2.8M
2021-09-08 22.41 22.69 22.01 22.44 2.5M
2021-09-07 22.33 22.66 21.90 22.60 2.4M
2021-09-06 22.49 22.49 21.81 22.27 2.7M
2021-09-03 22.57 22.90 22.13 22.24 2.9M
2021-09-02 22.47 22.98 22.11 22.65 2.7M
2021-09-01 23.00 23.18 22.29 22.38 3.5M
2021-08-31 23.35 23.85 22.33 22.87 4.9M
2021-08-30 23.72 24.41 22.68 23.00 6.0M
2021-08-27 24.29 25.19 23.64 23.83 4.6M
2021-08-26 24.96 26.14 24.20 24.27 5.3M
2021-08-25 24.45 25.09 24.09 25.01 4.1M
2021-08-24 25.23 25.25 24.06 24.43 6.5M
2021-08-23 24.45 26.04 24.45 25.80 5.7M
2021-08-20 24.50 25.25 23.65 24.50 6.0M
2021-08-19 24.25 27.41 24.25 25.24 9.6M
2021-08-18 24.38 25.70 23.74 24.63 5.8M
2021-08-17 24.51 24.90 23.50 24.04 5.4M
2021-08-16 25.75 25.90 23.79 24.26 5.4M
2021-08-13 26.55 26.71 24.92 25.24 4.9M
2021-08-12 27.08 27.19 26.00 26.56 4.6M
2021-08-11 27.84 27.87 26.68 26.85 4.9M
2021-08-10 27.06 28.18 26.89 27.59 5.3M
2021-08-09 26.42 28.29 26.20 27.06 5.2M
2021-08-06 25.83 26.70 25.82 26.29 6.4M
2021-08-05 24.83 26.25 24.69 26.13 8.1M
2021-08-04 22.96 25.25 22.96 24.94 8.1M
2021-08-03 22.40 23.75 22.00 23.33 7.7M
2021-08-02 20.66 22.90 20.64 22.43 7.8M
2021-07-30 19.95 20.96 19.95 20.76 3.0M
2021-07-29 20.20 20.47 19.95 20.23 2.6M
2021-07-28 20.80 20.98 19.45 20.03 3.8M
2021-07-27 22.11 22.46 20.98 21.08 5.7M
2021-07-26 21.92 23.10 21.78 22.40 6.6M
2021-07-23 21.04 22.28 20.81 21.93 4.9M
2021-07-22 21.59 21.64 20.89 20.95 3.1M
2021-07-21 21.41 22.19 21.26 21.54 3.4M
2021-07-20 20.70 22.16 20.09 21.49 4.0M
2021-07-19 21.34 21.50 20.74 20.75 2.2M
2021-07-16 20.81 22.30 20.52 21.34 3.5M
2021-07-15 21.00 21.36 20.43 20.90 2.9M
2021-07-14 22.35 22.47 21.16 21.16 3.9M
2021-07-13 23.60 23.60 21.92 22.48 5.8M
2021-07-12 22.95 23.79 22.60 23.75 4.2M
2021-07-09 22.10 23.06 21.73 22.91 3.4M
2021-07-08 21.28 22.66 21.26 22.40 3.6M
2021-07-07 20.79 21.48 20.79 21.30 1.7M
2021-07-06 21.49 21.49 20.50 21.05 2.3M
2021-07-05 21.29 21.47 21.05 21.19 1.8M
2021-07-02 21.36 21.55 20.88 21.51 1.4M
2021-07-01 21.92 22.07 21.08 21.11 2.1M
2021-06-30 21.72 22.21 21.24 21.92 2.6M
2021-06-29 22.60 22.75 21.20 21.49 3.5M
2021-06-28 22.80 23.11 22.47 22.68 1.5M
2021-06-25 24.00 24.00 22.58 22.76 3.3M
2021-06-24 24.30 24.80 23.93 23.96 1.9M
2021-06-23 25.80 25.80 24.10 24.53 3.8M
2021-06-22 24.98 25.49 24.62 25.15 2.9M
2021-06-21 22.96 25.18 22.80 25.11 4.0M
2021-06-18 23.20 23.50 22.60 23.15 1.6M
2021-06-17 23.01 23.01 22.16 22.69 1.9M
2021-06-16 23.25 23.80 22.68 22.74 2.0M
2021-06-15 23.00 23.52 22.62 23.24 1.9M
2021-06-11 23.80 24.07 23.18 23.25 2.5M
2021-06-10 24.34 24.34 23.71 23.89 2.4M
2021-06-09 24.22 24.62 23.76 24.34 2.6M
2021-06-08 23.59 24.32 23.12 24.02 3.6M
2021-06-07 23.53 23.76 23.20 23.36 1.7M
2021-06-04 22.62 23.59 22.38 23.38 3.4M
2021-06-03 23.15 23.60 22.75 22.77 2.4M
2021-06-02 23.15 23.59 22.82 22.90 3.8M
2021-06-01 23.60 24.20 23.12 23.31 5.1M
2021-05-31 23.44 23.83 22.80 23.52 4.2M
2021-05-28 22.35 23.57 22.15 23.02 4.5M
2021-05-27 22.80 22.88 22.04 22.28 5.8M
2021-05-26 20.65 22.80 20.65 22.51 7.7M
2021-05-25 19.41 22.08 19.40 21.11 7.3M
2021-05-24 20.40 20.45 19.60 19.83 3.9M
2021-05-21 21.20 21.80 20.02 20.18 6.0M
2021-05-20 19.26 20.20 19.00 19.80 3.3M
2021-05-19 19.73 20.00 19.04 19.13 2.5M
2021-05-18 19.70 20.12 19.48 19.71 2.0M
2021-05-17 20.22 20.46 19.49 19.72 4.0M
2021-05-14 21.00 21.00 20.22 20.38 3.7M
2021-05-13 20.30 21.13 19.94 20.75 6.5M
2021-05-12 19.00 20.25 18.97 20.06 5.2M
2021-05-11 18.40 19.33 18.25 19.16 3.5M
2021-05-10 18.88 19.13 18.53 18.58 2.8M
2021-05-07 18.82 19.25 18.51 18.88 2.7M
2021-05-06 18.86 19.25 18.56 18.82 2.6M
2021-04-30 18.45 19.05 18.30 18.85 3.3M
2021-04-29 19.04 19.15 18.52 18.52 2.3M
2021-04-28 18.55 19.07 18.37 19.05 3.6M
2021-04-27 19.46 19.46 18.38 18.55 4.2M
2021-04-26 18.27 19.35 18.26 18.99 5.9M
2021-04-23 17.95 18.47 17.85 18.44 3.0M
2021-04-22 17.38 18.20 17.38 18.00 3.0M
2021-04-21 17.00 17.60 17.00 17.55 2.1M
2021-04-20 17.49 17.67 17.20 17.23 1.7M
2021-04-19 17.18 17.64 17.08 17.51 2.4M
2021-04-16 17.18 17.45 17.00 17.09 1.9M
2021-04-15 16.61 17.25 16.38 17.16 2.5M
2021-04-14 16.55 16.76 16.40 16.60 1.2M
2021-04-13 16.72 16.90 16.33 16.42 1.6M
2021-04-12 16.88 17.16 16.70 16.89 1.5M
2021-04-09 17.12 17.32 16.80 16.99 2.0M
2021-04-08 17.16 17.38 16.90 17.13 2.4M
2021-04-07 17.21 17.67 16.92 17.24 2.7M
2021-04-06 16.85 17.35 16.70 17.20 2.4M
2021-04-02 16.91 17.08 16.70 16.85 2.4M
2021-04-01 17.06 17.30 16.86 17.03 2.7M
2021-03-31 17.67 17.79 17.06 17.06 2.6M
2021-03-30 17.23 18.45 17.04 17.82 4.0M
2021-03-29 17.28 17.78 17.28 17.44 2.3M
2021-03-26 16.77 17.52 16.77 17.29 3.0M
2021-03-25 16.80 17.11 16.43 16.83 2.0M
2021-03-24 17.15 17.15 16.68 16.81 1.8M
2021-03-23 17.92 17.92 17.10 17.18 2.7M
2021-03-22 17.65 18.05 17.47 17.92 2.8M
2021-03-19 17.22 18.30 17.16 17.80 4.4M
2021-03-18 17.36 17.71 17.11 17.42 2.7M
2021-03-17 17.12 17.62 16.73 17.46 2.9M
2021-03-16 17.49 17.75 17.02 17.16 3.0M
2021-03-15 18.20 18.46 17.33 17.48 3.9M
2021-03-12 18.69 18.74 18.04 18.51 3.2M
2021-03-11 18.21 19.12 18.21 18.70 4.5M
2021-03-10 17.71 18.80 17.71 18.35 4.3M
2021-03-09 18.33 19.01 17.85 17.94 5.2M
2021-03-08 20.67 20.72 19.02 19.16 8.8M
2021-03-05 18.82 19.67 18.60 19.30 7.1M
2021-03-04 18.90 20.38 18.53 19.19 9.5M
2021-03-03 18.21 18.99 17.86 18.70 5.8M
2021-03-02 18.62 18.73 17.73 18.37 5.9M
2021-03-01 16.96 19.00 16.96 18.32 9.6M
2021-02-26 18.98 19.62 17.18 17.44 10.2M
2021-02-25 19.07 19.74 18.49 18.68 9.4M
2021-02-24 20.18 20.20 18.41 19.25 11.1M
2021-02-23 16.33 19.90 16.02 19.90 11.8M
2021-02-22 16.82 17.20 16.54 16.58 3.2M
2021-02-19 16.44 16.90 16.32 16.76 2.1M
2021-02-18 16.18 16.79 16.11 16.43 1.9M
2021-02-10 16.39 16.75 15.50 15.98 3.1M
2021-02-09 16.25 16.75 15.52 16.39 2.2M
2021-02-08 17.08 17.08 16.16 16.25 2.6M
2021-02-05 16.98 17.48 16.75 16.78 2.4M
2021-02-04 17.37 18.23 17.05 17.33 3.2M
2021-02-03 18.42 18.45 17.20 17.22 3.2M
2021-02-02 18.26 18.68 17.88 18.46 1.8M
2021-02-01 18.80 18.98 18.11 18.34 3.6M
2021-01-29 18.85 20.16 18.65 19.05 5.3M
2021-01-28 18.17 19.62 18.17 18.58 3.4M
2021-01-27 19.28 19.66 18.42 18.55 3.8M
2021-01-26 19.38 19.89 18.88 19.44 4.6M
2021-01-25 19.76 20.39 19.10 20.16 5.2M
2021-01-22 19.80 20.62 19.78 20.00 4.7M
2021-01-21 19.23 20.98 19.10 19.96 6.4M
2021-01-20 19.50 20.00 18.86 19.42 3.9M
2021-01-19 20.32 21.00 19.03 19.20 8.3M
2021-01-18 17.60 19.20 17.50 19.11 6.1M
2021-01-15 16.18 18.27 15.92 17.82 7.2M
2021-01-14 16.36 16.76 15.87 16.35 3.6M
2021-01-13 17.27 17.41 16.36 16.41 4.9M
2021-01-12 16.93 18.04 16.93 17.45 4.8M
2021-01-11 17.50 17.84 16.83 16.92 3.9M
2021-01-08 17.50 18.25 16.80 17.61 4.4M
2021-01-07 19.17 19.17 17.60 17.61 6.8M
2021-01-06 19.25 19.75 18.31 19.27 6.1M
2021-01-05 19.97 20.66 19.38 19.41 6.3M
2021-01-04 19.61 19.79 19.12 19.76 6.0M