Chengdu Xuguang

600353
🏛️ china →
17.00
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
2022-12-30 10.34 10.68 10.21 10.27 5.1M
2022-12-29 10.26 10.47 10.04 10.34 5.1M
2022-12-28 10.61 10.64 10.33 10.37 5.9M
2022-12-27 10.71 10.76 10.21 10.54 10.9M
2022-12-26 10.01 10.79 10.01 10.67 12.2M
2022-12-23 10.17 10.56 9.83 9.99 10.0M
2022-12-22 10.51 10.76 10.25 10.34 6.8M
2022-12-21 10.79 10.94 10.53 10.63 6.5M
2022-12-20 10.63 11.05 10.54 10.86 10.0M
2022-12-19 10.79 10.86 10.50 10.62 7.7M
2022-12-16 10.94 11.12 10.59 10.69 16.2M
2022-12-15 10.22 11.23 10.05 11.06 27.4M
2022-12-14 10.36 10.55 9.44 10.21 19.5M
2022-12-13 10.93 10.96 10.31 10.31 13.9M
2022-12-12 10.65 10.87 10.48 10.80 8.8M
2022-12-09 11.13 11.21 10.69 10.75 16.1M
2022-12-08 11.14 11.28 10.94 11.14 12.4M
2022-12-07 10.79 11.27 10.79 11.09 11.7M
2022-12-06 11.07 11.26 10.77 10.88 12.3M
2022-12-05 10.87 11.29 10.74 11.13 15.8M
2022-12-02 10.66 10.96 10.57 10.72 14.9M
2022-12-01 9.93 10.82 9.86 10.68 24.5M
2022-11-30 9.89 9.98 9.76 9.90 5.4M
2022-11-29 9.94 10.08 9.81 9.89 7.6M
2022-11-28 9.64 10.06 9.59 9.94 6.4M
2022-11-25 10.21 10.29 9.86 9.86 12.6M
2022-11-24 10.08 10.36 9.94 10.28 11.9M
2022-11-23 9.71 10.18 9.40 10.08 14.9M
2022-11-22 9.88 10.07 9.67 9.71 7.1M
2022-11-21 9.75 10.09 9.65 9.91 11.1M
2022-11-18 10.14 10.25 9.80 9.89 12.2M
2022-11-17 9.88 10.19 9.64 10.14 16.5M
2022-11-16 9.64 10.13 9.56 9.88 15.9M
2022-11-15 9.00 9.91 8.94 9.64 21.1M
2022-11-14 9.07 9.28 8.79 9.05 11.6M
2022-11-11 9.25 9.38 8.96 8.97 7.8M
2022-11-10 9.28 9.28 8.93 9.04 8.1M
2022-11-09 9.32 9.39 9.12 9.27 7.1M
2022-11-08 9.36 9.39 9.00 9.31 8.5M
2022-11-07 9.46 9.51 9.25 9.30 9.9M
2022-11-04 9.52 9.78 9.36 9.43 13.2M
2022-11-03 9.29 9.63 9.19 9.52 13.2M
2022-11-02 9.26 9.43 9.08 9.29 12.8M
2022-11-01 8.93 9.27 8.83 9.25 12.4M
2022-10-31 8.64 9.05 8.62 8.93 18.8M
2022-10-28 9.21 9.21 8.58 8.66 18.4M
2022-10-27 9.34 9.38 9.09 9.13 12.6M
2022-10-26 9.25 9.44 9.12 9.32 14.7M
2022-10-25 8.93 9.27 8.69 9.22 15.9M
2022-10-24 8.89 9.29 8.82 8.96 22.3M
2022-10-21 8.55 9.11 8.43 8.91 16.8M
2022-10-20 8.18 8.79 7.95 8.56 19.5M
2022-10-19 8.04 8.43 8.01 8.18 12.1M
2022-10-18 7.80 8.34 7.74 8.19 16.6M
2022-10-17 7.76 7.99 7.64 7.80 12.8M
2022-10-14 7.81 7.95 7.58 7.76 11.8M
2022-10-13 7.56 7.96 7.52 7.64 22.4M
2022-10-12 7.25 7.85 7.18 7.85 34.0M
2022-10-11 7.01 7.23 7.00 7.14 14.9M
2022-10-10 8.07 8.11 7.21 7.21 20.4M
2022-09-30 8.39 8.39 7.93 8.01 12.0M
2022-09-29 8.57 8.60 8.27 8.39 9.0M
2022-09-28 8.85 8.88 8.34 8.45 10.5M
2022-09-27 8.66 8.83 8.54 8.83 8.4M
2022-09-26 8.51 8.77 8.43 8.57 10.2M
2022-09-23 8.88 9.07 8.43 8.54 16.3M
2022-09-22 8.80 9.04 8.64 8.84 11.9M
2022-09-21 9.01 9.04 8.69 8.85 9.7M
2022-09-20 8.74 9.22 8.68 9.06 14.0M
2022-09-19 8.90 9.04 8.41 8.67 14.7M
2022-09-16 9.12 9.29 8.79 8.84 16.4M
2022-09-15 9.59 9.74 8.76 9.18 21.0M
2022-09-14 9.59 9.76 9.28 9.65 13.0M
2022-09-13 9.51 9.81 9.33 9.57 13.3M
2022-09-09 9.64 9.64 9.15 9.39 12.6M
2022-09-08 9.79 10.13 9.50 9.56 15.9M
2022-09-07 9.91 9.99 9.70 9.84 16.4M
2022-09-06 9.33 10.20 9.17 9.84 27.7M
2022-09-05 9.01 9.36 8.80 9.27 15.3M
2022-09-02 8.74 9.11 8.52 8.96 14.8M
2022-09-01 8.56 8.79 8.33 8.63 16.9M
2022-08-31 8.96 9.29 8.35 8.57 28.1M
2022-08-30 9.27 9.32 8.75 8.99 19.3M
2022-08-29 9.37 9.64 8.55 9.16 23.1M
2022-08-26 9.62 10.21 9.50 9.50 17.4M
2022-08-25 9.46 10.07 9.34 9.89 28.2M
2022-08-24 9.66 9.69 8.77 9.35 33.8M
2022-08-23 9.43 9.89 9.29 9.66 20.9M
2022-08-22 10.18 10.29 9.33 9.45 42.6M
2022-08-19 10.27 10.63 10.14 10.36 23.5M
2022-08-18 9.46 10.41 9.21 10.41 31.5M
2022-08-17 9.60 9.62 9.30 9.46 22.9M
2022-08-16 9.46 9.91 9.21 9.64 32.2M
2022-08-15 8.29 9.21 8.23 9.21 26.9M
2022-08-12 8.45 8.74 8.36 8.37 14.0M
2022-08-11 8.39 8.59 8.14 8.49 18.1M
2022-08-10 8.23 8.74 8.20 8.29 30.9M
2022-08-09 8.07 8.28 7.88 8.21 18.9M
2022-08-08 7.43 8.14 7.32 8.08 23.5M
2022-08-05 7.79 7.96 7.49 7.54 15.7M
2022-08-04 7.56 7.99 7.48 7.78 19.8M
2022-08-03 7.34 7.75 7.34 7.44 18.1M
2022-08-02 7.61 7.66 7.29 7.35 18.7M
2022-08-01 7.75 7.75 7.44 7.71 14.0M
2022-07-29 7.64 8.04 7.54 7.70 25.3M
2022-07-28 7.35 7.71 7.25 7.70 19.5M
2022-07-27 7.11 7.59 7.07 7.35 18.3M
2022-07-26 7.32 7.39 6.86 7.16 23.8M
2022-07-25 7.10 7.43 7.03 7.29 27.9M
2022-07-22 6.71 7.14 6.53 7.11 32.6M
2022-07-21 6.56 6.79 6.44 6.71 16.5M
2022-07-20 6.51 6.68 6.49 6.57 13.1M
2022-07-19 6.66 6.76 6.32 6.51 19.7M
2022-07-18 6.50 6.69 6.30 6.62 18.7M
2022-07-15 6.51 6.61 6.44 6.49 13.4M
2022-07-14 6.50 6.60 6.43 6.53 11.2M
2022-07-13 6.51 6.89 6.46 6.57 22.2M
2022-07-12 6.79 6.82 6.48 6.60 18.7M
2022-07-11 6.54 6.79 6.43 6.76 31.0M
2022-07-08 6.23 6.67 6.23 6.59 29.7M
2022-07-07 6.34 6.41 6.11 6.26 19.6M
2022-07-06 6.21 6.61 6.21 6.36 22.2M
2022-07-05 6.43 6.49 6.24 6.43 21.6M
2022-07-04 6.19 6.80 6.09 6.49 31.4M
2022-07-01 6.16 6.34 6.14 6.24 21.3M
2022-06-30 6.04 6.43 5.90 6.35 42.4M
2022-06-29 6.00 6.19 5.83 5.96 37.6M
2022-06-28 5.46 6.00 5.46 6.00 44.5M
2022-06-27 5.57 5.58 5.37 5.46 14.9M
2022-06-24 5.42 5.59 5.38 5.55 21.3M
2022-06-23 5.27 5.41 5.17 5.39 16.3M
2022-06-22 5.44 5.45 5.26 5.28 14.6M
2022-06-21 5.34 5.55 5.26 5.44 28.4M
2022-06-20 5.16 5.62 5.12 5.29 30.1M
2022-06-17 5.16 5.16 5.01 5.14 11.7M
2022-06-16 5.14 5.24 5.09 5.18 10.4M
2022-06-15 5.25 5.29 5.11 5.15 15.5M
2022-06-14 5.30 5.30 5.11 5.26 13.9M
2022-06-13 5.14 5.32 5.12 5.31 17.0M
2022-06-10 5.13 5.24 5.10 5.19 14.9M
2022-06-09 5.29 5.31 5.04 5.13 22.9M
2022-06-08 5.20 5.49 5.06 5.31 31.1M
2022-06-07 5.14 5.30 5.10 5.18 20.7M
2022-06-06 5.01 5.24 5.00 5.18 17.1M
2022-06-02 5.11 5.19 4.98 5.01 15.5M
2022-06-01 5.06 5.11 5.01 5.06 10.1M
2022-05-31 4.89 5.07 4.79 5.05 16.7M
2022-05-30 4.82 4.90 4.77 4.88 8.3M
2022-05-27 4.89 4.95 4.81 4.86 8.0M
2022-05-26 4.94 4.96 4.84 4.91 10.5M
2022-05-25 4.84 4.98 4.84 4.94 13.3M
2022-05-24 5.02 5.05 4.84 4.84 11.1M
2022-05-23 5.01 5.08 4.97 5.05 7.6M
2022-05-20 5.07 5.12 5.03 5.06 11.3M
2022-05-19 4.91 5.07 4.87 5.05 10.2M
2022-05-18 4.95 5.14 4.91 5.00 14.9M
2022-05-17 4.84 4.96 4.74 4.94 11.2M
2022-05-16 4.86 4.90 4.78 4.85 9.3M
2022-05-13 4.75 4.90 4.68 4.87 10.8M
2022-05-12 4.71 4.80 4.68 4.76 9.1M
2022-05-11 4.81 4.86 4.71 4.74 10.2M
2022-05-10 4.56 4.86 4.56 4.81 12.0M
2022-05-09 4.53 4.74 4.51 4.64 8.1M
2022-05-06 4.56 4.61 4.47 4.53 7.0M
2022-05-05 4.50 4.77 4.37 4.66 9.6M
2022-04-29 4.39 4.53 4.39 4.49 6.9M
2022-04-28 4.36 4.46 4.31 4.37 6.0M
2022-04-27 4.27 4.44 4.15 4.44 10.0M
2022-04-26 4.40 4.47 4.11 4.30 13.9M
2022-04-25 4.55 4.57 4.32 4.42 11.3M
2022-04-22 4.39 4.69 4.32 4.60 13.7M
2022-04-21 4.52 4.58 4.39 4.39 11.0M
2022-04-20 4.56 4.66 4.52 4.58 6.6M
2022-04-19 4.64 4.75 4.53 4.60 9.0M
2022-04-18 4.56 4.64 4.46 4.59 7.1M
2022-04-15 4.76 4.76 4.53 4.61 11.1M
2022-04-14 4.81 4.86 4.70 4.77 8.7M
2022-04-13 4.90 4.95 4.75 4.80 9.0M
2022-04-12 4.73 4.95 4.68 4.93 9.7M
2022-04-11 4.86 4.89 4.69 4.76 11.1M
2022-04-08 4.77 5.06 4.75 4.89 15.6M
2022-04-07 4.89 4.93 4.75 4.77 17.9M
2022-04-06 4.91 4.99 4.88 4.92 14.9M
2022-04-01 5.07 5.11 4.88 4.91 16.4M
2022-03-31 5.09 5.16 5.06 5.12 13.7M
2022-03-30 5.09 5.31 5.04 5.16 15.8M
2022-03-29 5.19 5.21 5.03 5.05 15.9M
2022-03-28 5.13 5.34 5.07 5.19 17.9M
2022-03-25 5.41 5.46 5.14 5.16 25.8M
2022-03-24 5.14 5.57 5.03 5.39 43.2M
2022-03-23 5.14 5.19 5.10 5.16 14.2M
2022-03-22 5.17 5.24 5.11 5.16 16.2M
2022-03-21 5.09 5.21 5.09 5.21 21.3M
2022-03-18 5.15 5.21 5.08 5.15 18.6M
2022-03-17 5.28 5.30 5.06 5.19 43.5M
2022-03-16 4.67 5.07 4.67 5.07 25.3M
2022-03-15 4.71 4.84 4.61 4.61 14.8M
2022-03-14 4.83 4.88 4.72 4.77 15.9M
2022-03-11 4.76 4.91 4.57 4.90 19.3M
2022-03-10 4.82 4.95 4.71 4.79 19.5M
2022-03-09 5.01 5.04 4.51 4.74 40.5M
2022-03-08 4.94 5.16 4.90 5.00 21.6M
2022-03-07 5.01 5.03 4.93 4.95 11.5M
2022-03-04 4.96 5.07 4.94 5.02 13.7M
2022-03-03 5.06 5.08 4.97 4.99 10.7M
2022-03-02 5.04 5.09 4.99 5.04 12.8M
2022-03-01 5.01 5.11 4.96 5.10 14.6M
2022-02-28 4.96 5.04 4.87 5.01 17.7M
2022-02-25 5.06 5.11 4.94 4.96 20.0M
2022-02-24 5.22 5.26 4.93 5.01 33.5M
2022-02-23 4.94 5.27 4.94 5.21 41.6M
2022-02-22 5.01 5.11 4.85 4.90 27.7M
2022-02-21 5.00 5.27 4.97 5.08 27.8M
2022-02-18 5.06 5.12 4.95 4.99 20.6M
2022-02-17 5.07 5.26 5.01 5.11 25.7M
2022-02-16 5.11 5.34 5.06 5.12 17.2M
2022-02-15 5.01 5.11 4.91 5.06 16.7M
2022-02-14 5.09 5.10 4.91 5.06 19.1M
2022-02-11 5.31 5.34 5.04 5.04 30.5M
2022-02-10 5.24 5.43 5.21 5.36 26.2M
2022-02-09 5.11 5.31 5.02 5.29 29.5M
2022-02-08 5.13 5.19 4.99 5.12 20.7M
2022-02-07 5.04 5.28 4.94 5.17 25.9M
2022-01-28 4.77 5.12 4.68 5.01 32.1M
2022-01-27 4.77 4.92 4.70 4.73 20.9M
2022-01-26 4.91 4.99 4.76 4.85 21.1M
2022-01-25 4.91 5.21 4.89 4.91 28.4M
2022-01-24 5.06 5.21 4.78 4.91 42.6M
2022-01-21 5.14 5.41 5.13 5.31 28.2M
2022-01-20 5.38 5.49 5.11 5.29 44.5M
2022-01-19 5.55 5.67 5.33 5.37 66.7M
2022-01-18 5.29 5.98 5.21 5.80 103.9M
2022-01-17 5.57 5.64 5.34 5.44 69.6M
2022-01-14 5.02 5.59 4.94 5.59 51.9M
2022-01-13 5.48 5.50 5.06 5.09 67.8M
2022-01-12 5.56 5.74 5.34 5.62 54.0M
2022-01-11 5.25 5.83 5.20 5.43 78.0M
2022-01-10 5.01 5.39 4.98 5.32 46.9M
2022-01-07 5.26 5.26 4.98 5.05 43.6M
2022-01-06 5.05 5.54 4.89 5.29 72.3M
2022-01-05 5.16 5.31 4.96 5.06 66.7M
2022-01-04 5.29 5.58 5.07 5.38 99.1M