China Bester Group Telecom Co

603220
🏛️ china →
25.29
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 15.85 15.89 15.63 15.79 3.5M
2021-12-30 15.65 15.88 15.44 15.81 4.5M
2021-12-29 15.71 15.85 15.42 15.57 5.1M
2021-12-28 15.71 15.83 15.51 15.78 3.7M
2021-12-27 16.14 16.14 15.25 15.60 9.2M
2021-12-24 16.50 17.05 16.02 16.23 11.7M
2021-12-23 16.49 16.77 16.18 16.40 9.8M
2021-12-22 16.26 16.56 16.15 16.45 6.5M
2021-12-21 16.39 16.46 16.10 16.33 5.3M
2021-12-20 16.75 16.96 16.12 16.33 9.7M
2021-12-17 16.63 17.07 16.48 16.66 11.1M
2021-12-16 16.46 16.59 16.31 16.59 9.1M
2021-12-15 16.39 16.67 16.25 16.45 11.1M
2021-12-14 16.17 16.57 16.15 16.38 12.4M
2021-12-13 16.18 16.57 15.93 16.20 13.7M
2021-12-10 16.16 16.24 15.84 16.13 9.3M
2021-12-09 16.12 16.63 16.02 16.16 12.5M
2021-12-08 16.50 16.60 15.90 16.00 13.2M
2021-12-07 16.33 16.44 15.88 16.30 11.6M
2021-12-06 16.67 16.67 16.07 16.37 7.7M
2021-12-03 16.57 16.73 16.30 16.42 8.0M
2021-12-02 17.05 17.15 16.41 16.43 13.3M
2021-12-01 17.33 17.36 16.85 17.00 13.4M
2021-11-30 17.60 17.92 17.10 17.26 13.2M
2021-11-29 16.89 17.65 16.80 17.46 14.3M
2021-11-26 16.78 17.70 16.61 17.14 18.0M
2021-11-25 16.70 17.28 16.50 17.02 34.8M
2021-11-24 15.28 16.75 15.11 16.75 30.3M
2021-11-23 14.97 15.25 14.90 15.23 8.6M
2021-11-22 14.51 15.25 14.50 15.04 10.5M
2021-11-19 14.26 14.46 14.04 14.42 6.2M
2021-11-18 14.20 14.43 14.11 14.16 7.2M
2021-11-17 13.85 14.29 13.75 14.19 7.9M
2021-11-16 13.80 13.97 13.73 13.86 6.7M
2021-11-15 13.48 13.90 13.32 13.89 10.7M
2021-11-12 13.18 13.42 12.98 13.34 9.4M
2021-11-11 12.73 13.10 12.68 13.09 7.1M
2021-11-10 12.85 12.95 12.55 12.72 5.8M
2021-11-09 12.84 12.95 12.65 12.92 5.7M
2021-11-08 12.66 13.02 12.59 12.89 5.7M
2021-11-05 13.26 13.40 12.70 12.78 9.6M
2021-11-04 13.16 13.38 13.09 13.26 5.5M
2021-11-03 13.20 13.30 12.92 13.16 6.8M
2021-11-02 14.08 14.25 12.66 13.24 16.9M
2021-11-01 14.05 14.24 13.58 14.07 9.3M
2021-10-29 15.20 15.27 13.97 13.97 19.1M
2021-10-28 15.32 15.95 15.15 15.52 11.8M
2021-10-27 15.97 16.05 15.01 15.32 15.3M
2021-10-26 15.96 16.20 15.74 15.96 13.4M
2021-10-25 16.33 16.33 15.73 16.10 23.9M
2021-10-22 14.90 16.31 14.78 16.31 22.6M
2021-10-21 15.41 15.41 14.71 14.83 10.4M
2021-10-20 15.90 16.10 15.25 15.31 11.1M
2021-10-19 15.55 15.90 15.15 15.81 11.7M
2021-10-18 15.38 15.64 15.18 15.51 8.5M
2021-10-15 15.75 15.81 15.40 15.40 11.3M
2021-10-14 15.40 16.48 15.15 15.98 19.4M
2021-10-13 15.72 15.85 15.11 15.51 12.2M
2021-10-12 15.66 16.16 15.25 15.92 15.3M
2021-10-11 15.15 15.88 15.15 15.72 13.0M
2021-10-08 15.15 15.46 15.03 15.35 8.9M
2021-09-30 14.45 15.35 14.27 15.06 9.7M
2021-09-29 14.60 14.60 14.24 14.25 4.3M
2021-09-28 15.05 15.11 14.20 14.46 7.9M
2021-09-27 14.90 15.50 14.64 15.19 11.8M
2021-09-24 14.79 15.25 14.68 14.93 9.7M
2021-09-23 14.25 14.63 14.20 14.49 4.6M
2021-09-22 14.09 14.42 14.06 14.17 3.3M
2021-09-17 14.90 14.90 14.21 14.38 4.1M
2021-09-16 14.58 14.86 14.43 14.70 5.5M
2021-09-15 14.41 14.73 14.34 14.54 4.1M
2021-09-14 14.97 14.97 14.33 14.41 5.7M
2021-09-13 14.76 14.93 14.53 14.86 5.8M
2021-09-10 15.12 15.22 14.81 14.86 7.3M
2021-09-09 15.50 15.50 15.06 15.11 11.1M
2021-09-08 15.48 16.20 15.41 15.68 15.3M
2021-09-07 15.60 15.73 15.31 15.48 11.7M
2021-09-06 15.65 15.80 15.09 15.76 16.2M
2021-09-03 14.52 15.59 14.34 15.49 17.8M
2021-09-02 15.10 15.41 14.73 14.81 10.9M
2021-09-01 14.32 14.98 14.20 14.98 11.4M
2021-08-31 14.57 14.58 14.10 14.35 6.0M
2021-08-30 14.72 14.90 14.36 14.54 6.9M
2021-08-27 14.33 14.65 14.05 14.60 7.6M
2021-08-26 15.00 15.00 14.21 14.29 11.7M
2021-08-25 14.77 15.47 14.77 14.91 12.0M
2021-08-24 15.10 15.24 14.70 14.80 12.6M
2021-08-23 14.89 15.51 14.85 15.11 16.3M
2021-08-20 15.55 15.59 14.81 15.09 27.3M
2021-08-19 14.07 15.53 14.00 15.53 20.7M
2021-08-18 14.41 14.41 13.89 14.12 13.2M
2021-08-17 14.56 15.25 14.39 14.53 17.6M
2021-08-16 14.70 15.21 14.30 14.30 16.1M
2021-08-13 14.40 14.92 14.26 14.71 15.7M
2021-08-12 14.09 14.77 13.96 14.47 15.0M
2021-08-11 14.05 14.19 13.81 14.11 7.1M
2021-08-10 14.58 14.60 13.97 14.05 12.1M
2021-08-09 14.19 14.53 14.06 14.50 12.6M
2021-08-06 14.26 14.35 13.93 14.19 9.9M
2021-08-05 14.08 14.49 13.76 14.40 16.3M
2021-08-04 13.85 14.18 13.85 14.08 12.5M
2021-08-03 14.16 14.53 13.89 13.98 17.2M
2021-08-02 14.11 14.61 14.11 14.35 20.8M
2021-07-30 14.64 15.57 14.14 14.20 34.9M
2021-07-29 14.40 15.05 13.87 15.05 40.5M
2021-07-28 12.40 13.68 12.00 13.68 13.4M
2021-07-27 12.40 12.74 12.20 12.44 7.5M
2021-07-26 12.54 12.54 12.08 12.30 4.9M
2021-07-23 12.49 12.79 12.37 12.54 6.2M
2021-07-22 12.45 12.57 12.37 12.47 3.4M
2021-07-21 12.42 12.54 12.32 12.45 4.1M
2021-07-20 12.30 12.54 12.28 12.42 5.0M
2021-07-19 11.77 12.48 11.65 12.44 6.8M
2021-07-16 12.02 12.09 11.84 11.85 2.6M
2021-07-15 12.14 12.21 11.93 12.03 3.0M
2021-07-14 12.00 12.29 11.89 12.20 6.2M
2021-07-13 11.95 12.10 11.88 11.97 3.7M
2021-07-12 11.72 12.05 11.72 11.98 4.4M
2021-07-09 11.57 11.84 11.57 11.72 2.0M
2021-07-08 12.00 12.03 11.79 11.86 2.6M
2021-07-07 12.00 12.13 11.91 11.99 1.7M
2021-07-06 11.98 12.08 11.90 12.02 1.6M
2021-07-05 11.80 11.99 11.80 11.96 1.6M
2021-07-02 12.16 12.19 11.83 11.87 3.0M
2021-07-01 12.32 12.47 12.15 12.15 2.2M
2021-06-30 12.37 12.45 12.15 12.28 2.6M
2021-06-29 12.66 12.66 12.32 12.33 2.6M
2021-06-28 12.38 12.71 12.34 12.67 3.8M
2021-06-25 12.45 12.52 12.25 12.38 2.9M
2021-06-24 12.65 12.72 12.42 12.43 3.1M
2021-06-23 12.75 12.80 12.45 12.66 4.6M
2021-06-22 12.93 13.08 12.69 12.75 5.8M
2021-06-21 12.62 12.78 12.57 12.76 4.4M
2021-06-18 12.79 12.88 12.64 12.69 4.9M
2021-06-17 12.64 12.82 12.51 12.81 6.4M
2021-06-16 12.31 12.80 12.25 12.70 8.3M
2021-06-15 12.39 12.64 12.36 12.40 3.6M
2021-06-11 12.56 12.63 12.25 12.27 4.0M
2021-06-10 12.25 12.59 12.23 12.56 4.1M
2021-06-09 12.51 12.61 12.31 12.34 3.7M
2021-06-08 12.58 12.66 12.42 12.50 4.5M
2021-06-07 12.58 12.69 12.45 12.63 4.6M
2021-06-04 12.38 12.56 12.33 12.53 5.1M
2021-06-03 12.23 12.66 12.21 12.34 7.4M
2021-06-02 12.39 12.42 12.19 12.20 3.4M
2021-06-01 12.22 12.39 12.11 12.37 4.4M
2021-05-31 12.17 12.29 12.13 12.20 3.0M
2021-05-28 12.16 12.28 12.08 12.18 4.2M
2021-05-27 12.00 12.28 11.99 12.10 4.6M
2021-05-26 12.07 12.14 11.97 12.04 2.9M
2021-05-25 11.92 12.08 11.92 12.03 2.5M
2021-05-24 11.88 12.30 11.75 12.04 4.9M
2021-05-21 11.63 11.83 11.56 11.72 1.7M
2021-05-20 11.82 11.85 11.56 11.63 2.3M
2021-05-19 11.90 11.98 11.82 11.82 1.5M
2021-05-18 11.97 12.06 11.79 11.98 2.1M
2021-05-17 11.82 12.11 11.81 11.98 3.2M
2021-05-14 11.73 11.90 11.72 11.87 1.5M
2021-05-13 11.83 11.92 11.71 11.73 1.6M
2021-05-12 11.95 11.95 11.80 11.88 1.5M
2021-05-11 11.96 12.03 11.84 11.90 1.3M
2021-05-10 11.70 11.93 11.64 11.92 1.8M
2021-05-07 11.63 11.77 11.60 11.70 1.3M
2021-05-06 11.47 11.67 11.47 11.62 1.3M
2021-04-30 11.62 11.64 11.44 11.47 1.8M
2021-04-29 11.78 11.83 11.63 11.64 1.7M
2021-04-28 11.65 11.75 11.55 11.58 1.3M
2021-04-27 11.84 11.84 11.40 11.65 1.9M
2021-04-26 11.80 11.90 11.71 11.84 1.4M
2021-04-23 11.98 12.03 11.79 11.79 2.3M
2021-04-22 12.02 12.19 11.98 12.08 1.7M
2021-04-21 12.17 12.17 11.98 12.02 2.4M
2021-04-20 12.24 12.39 12.13 12.17 4.0M
2021-04-19 12.10 12.20 12.02 12.18 3.2M
2021-04-16 12.00 12.12 11.95 12.12 2.4M
2021-04-15 12.16 12.23 11.96 12.02 2.5M
2021-04-14 11.83 12.40 11.80 12.19 5.3M
2021-04-13 12.10 12.12 11.85 11.92 2.6M
2021-04-12 11.84 12.09 11.73 11.99 3.7M
2021-04-09 11.76 11.94 11.73 11.83 2.0M
2021-04-08 12.00 12.12 11.82 11.82 2.5M
2021-04-07 12.22 12.35 11.93 11.97 4.9M
2021-04-06 11.83 11.95 11.75 11.83 1.8M
2021-04-02 11.59 11.94 11.51 11.82 2.5M
2021-04-01 11.53 11.87 11.43 11.64 2.3M
2021-03-31 11.51 11.59 11.42 11.53 1.3M
2021-03-30 11.78 11.80 11.45 11.48 2.3M
2021-03-29 12.08 12.08 11.78 11.81 1.8M
2021-03-26 11.95 12.03 11.83 12.01 2.4M
2021-03-25 11.73 12.06 11.70 12.06 3.3M
2021-03-24 11.68 11.79 11.60 11.73 1.9M
2021-03-23 11.68 11.79 11.61 11.70 1.8M
2021-03-22 11.58 11.69 11.54 11.66 1.5M
2021-03-19 11.48 11.65 11.40 11.55 1.7M
2021-03-18 11.73 11.76 11.48 11.56 2.4M
2021-03-17 11.60 11.87 11.56 11.75 2.4M
2021-03-16 11.42 11.92 11.38 11.66 4.1M
2021-03-15 11.51 11.54 11.32 11.38 2.0M
2021-03-12 11.48 11.64 11.33 11.55 2.2M
2021-03-11 11.36 11.54 11.17 11.48 2.5M
2021-03-10 11.70 12.00 11.37 11.41 3.3M
2021-03-09 12.05 12.08 11.42 11.61 3.8M
2021-03-08 12.14 12.30 11.97 12.01 3.6M
2021-03-05 11.82 12.14 11.78 12.02 3.1M
2021-03-04 12.13 12.18 11.80 11.82 3.2M
2021-03-03 12.07 12.22 11.98 12.12 3.1M
2021-03-02 12.39 12.44 12.02 12.12 3.7M
2021-03-01 12.38 12.54 12.22 12.34 3.5M
2021-02-26 11.98 12.88 11.84 12.44 5.1M
2021-02-25 12.52 12.74 12.16 12.18 3.6M
2021-02-24 12.22 12.58 12.22 12.28 2.3M
2021-02-23 12.22 12.51 12.04 12.24 2.3M
2021-02-22 12.20 12.63 12.18 12.28 3.2M
2021-02-19 11.87 12.26 11.85 12.19 2.9M
2021-02-18 11.80 12.06 11.79 11.87 2.9M
2021-02-10 11.60 11.85 11.53 11.70 2.1M
2021-02-09 11.30 11.66 11.26 11.60 1.9M
2021-02-08 11.26 11.48 11.20 11.33 1.5M
2021-02-05 11.25 11.59 11.25 11.26 2.2M
2021-02-04 11.58 11.69 11.10 11.28 2.5M
2021-02-03 11.74 11.87 11.55 11.56 2.3M
2021-02-02 11.61 11.84 11.42 11.75 2.2M
2021-02-01 11.78 11.88 11.25 11.62 4.1M
2021-01-29 13.12 13.22 11.75 11.76 7.7M
2021-01-28 13.25 13.31 13.05 13.06 1.9M
2021-01-27 13.20 13.41 13.12 13.22 1.9M
2021-01-26 13.09 13.49 13.09 13.18 1.8M
2021-01-25 13.38 13.53 13.02 13.30 2.9M
2021-01-22 13.82 13.83 13.31 13.37 3.5M
2021-01-21 14.00 14.10 13.66 13.79 2.8M
2021-01-20 14.09 14.17 13.93 14.00 2.5M
2021-01-19 14.40 14.56 14.05 14.09 3.7M
2021-01-18 14.15 14.60 14.12 14.40 3.8M
2021-01-15 14.21 14.34 14.02 14.30 3.7M
2021-01-14 14.15 14.56 13.97 14.35 5.9M
2021-01-13 13.80 14.30 13.55 14.17 5.5M
2021-01-12 13.64 14.38 13.44 13.94 3.7M
2021-01-11 13.63 14.14 13.51 13.71 3.9M
2021-01-08 13.33 14.50 13.33 13.81 5.2M
2021-01-07 14.12 14.16 13.40 13.44 4.8M
2021-01-06 14.57 14.60 14.14 14.15 3.7M
2021-01-05 14.28 15.09 14.17 14.59 5.5M
2021-01-04 14.30 14.80 14.03 14.50 5.6M