China Mobile

600941
🏛️ china →
104.68
Last Update: 2025-09-30
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
2023-12-29 97.26 99.70 96.11 99.48 12.2M
2023-12-28 99.05 101.10 96.70 97.59 18.1M
2023-12-27 96.69 99.49 96.01 99.09 13.0M
2023-12-26 94.99 97.16 94.90 96.80 10.3M
2023-12-25 94.35 95.50 92.88 95.30 8.3M
2023-12-22 92.32 94.98 92.20 94.35 8.9M
2023-12-21 93.92 94.44 91.80 92.48 8.7M
2023-12-20 95.07 95.29 94.00 94.07 5.2M
2023-12-19 93.06 95.55 93.06 95.10 9.8M
2023-12-18 92.26 93.44 92.13 93.39 6.9M
2023-12-15 92.79 93.50 92.46 92.65 5.7M
2023-12-14 92.39 94.00 92.23 93.00 8.0M
2023-12-13 92.10 92.89 92.10 92.48 5.7M
2023-12-12 92.63 93.00 92.00 92.50 6.2M
2023-12-11 91.46 92.98 90.90 92.60 7.9M
2023-12-08 90.80 92.30 90.12 91.73 6.0M
2023-12-07 90.60 91.59 90.44 90.95 4.0M
2023-12-06 91.07 91.78 90.02 90.67 4.4M
2023-12-05 92.30 92.79 91.46 91.50 6.7M
2023-12-04 92.65 93.28 91.81 92.20 4.8M
2023-12-01 91.08 92.82 90.49 92.68 13.8M
2023-11-30 88.70 91.08 88.51 90.98 14.1M
2023-11-29 88.20 88.67 87.35 88.51 5.4M
2023-11-28 88.60 89.07 88.02 88.23 5.6M
2023-11-27 90.02 90.18 88.00 88.80 7.4M
2023-11-24 90.10 90.55 89.50 90.37 7.7M
2023-11-23 89.31 90.05 88.70 89.88 6.8M
2023-11-22 88.02 90.24 88.01 89.68 13.0M
2023-11-21 88.84 88.84 88.00 88.28 10.5M
2023-11-20 89.35 89.58 88.79 88.85 7.8M
2023-11-17 90.00 90.20 89.00 89.43 11.2M
2023-11-16 90.22 90.66 88.88 90.60 12.2M
2023-11-15 90.98 91.02 90.02 90.24 9.5M
2023-11-14 91.10 91.23 90.47 90.78 4.7M
2023-11-13 90.80 91.30 90.60 91.00 5.4M
2023-11-10 90.90 91.08 90.09 90.80 7.9M
2023-11-09 90.91 91.27 90.55 90.80 7.8M
2023-11-08 90.85 91.67 90.04 91.48 13.9M
2023-11-07 90.88 91.45 90.01 91.14 13.2M
2023-11-06 93.67 93.67 90.60 91.15 19.9M
2023-11-03 93.60 94.31 93.05 93.67 4.9M
2023-11-02 93.49 94.18 92.88 93.68 6.6M
2023-11-01 92.00 93.97 91.00 93.50 8.9M
2023-10-31 91.00 92.93 90.61 92.34 10.1M
2023-10-30 92.09 92.80 89.50 91.17 15.8M
2023-10-27 92.38 93.26 92.00 92.89 7.9M
2023-10-26 90.53 92.88 90.03 92.81 11.3M
2023-10-25 96.39 96.40 91.21 91.90 23.4M
2023-10-24 98.70 99.28 95.38 96.00 15.0M
2023-10-23 98.00 99.20 97.50 98.75 7.0M
2023-10-20 100.50 100.70 97.70 98.49 8.1M
2023-10-19 102.05 102.38 100.19 100.49 6.7M
2023-10-18 102.90 103.42 101.75 102.60 6.0M
2023-10-17 100.30 104.09 99.50 103.42 12.1M
2023-10-16 99.74 100.70 99.03 99.86 5.2M
2023-10-13 98.68 100.38 98.32 99.73 6.4M
2023-10-12 98.90 99.58 97.85 98.68 5.3M
2023-10-11 98.73 98.90 97.40 98.25 4.9M
2023-10-10 98.91 99.33 98.00 98.72 4.3M
2023-10-09 96.82 99.93 96.30 99.03 10.7M
2023-09-28 97.57 97.63 96.20 96.82 7.2M
2023-09-27 97.21 97.50 96.83 97.25 4.8M
2023-09-26 99.19 99.77 96.59 97.18 10.0M
2023-09-25 99.96 99.97 98.68 99.21 5.2M
2023-09-22 100.23 100.38 98.58 99.86 6.8M
2023-09-21 100.40 101.00 99.80 100.38 4.6M
2023-09-20 101.13 102.16 100.20 100.40 4.4M
2023-09-19 99.30 101.20 99.17 100.88 6.5M
2023-09-18 101.54 101.54 98.95 99.23 8.4M
2023-09-15 101.00 102.32 100.28 101.97 7.1M
2023-09-14 99.66 102.22 99.63 101.37 9.5M
2023-09-13 99.48 99.85 98.81 99.63 5.8M
2023-09-12 98.55 99.82 97.96 99.40 5.4M
2023-09-11 98.40 99.20 97.65 98.46 6.3M
2023-09-08 96.01 98.87 95.71 97.67 7.7M
2023-09-07 95.99 97.00 95.60 96.31 4.9M
2023-09-06 96.87 96.89 95.24 96.05 6.1M
2023-09-05 97.97 98.00 96.59 96.99 6.2M
2023-09-04 96.99 99.31 96.99 97.98 9.0M
2023-09-01 98.29 98.29 96.33 96.90 8.8M
2023-08-31 98.80 100.88 98.50 100.48 12.4M
2023-08-30 98.43 98.79 97.85 98.66 7.7M
2023-08-29 98.30 99.82 97.77 98.35 9.5M
2023-08-28 100.95 101.43 98.00 98.55 11.3M
2023-08-25 97.00 98.25 96.07 97.59 7.9M
2023-08-24 99.36 99.75 97.02 97.99 9.3M
2023-08-23 99.90 100.50 98.91 99.21 8.4M
2023-08-22 98.01 100.98 97.13 100.45 15.9M
2023-08-21 94.70 98.87 94.60 97.36 12.2M
2023-08-18 96.30 96.79 94.20 94.41 5.9M
2023-08-17 95.86 96.58 95.00 96.33 6.7M
2023-08-16 99.35 100.20 95.01 96.49 12.1M
2023-08-15 99.61 100.18 98.66 99.59 8.5M
2023-08-14 97.00 100.20 96.90 99.59 13.5M
2023-08-11 97.80 100.46 97.20 98.00 15.5M
2023-08-10 96.65 97.73 96.26 97.48 6.8M
2023-08-09 96.69 96.99 96.12 96.22 4.0M
2023-08-08 96.30 97.33 96.00 96.74 5.1M
2023-08-07 96.01 96.62 95.40 96.32 6.9M
2023-08-04 93.98 97.50 93.90 96.91 19.5M
2023-08-03 93.30 94.23 93.18 93.63 5.5M
2023-08-02 94.08 94.22 93.33 93.39 5.1M
2023-08-01 93.60 94.46 93.26 94.29 6.2M
2023-07-31 95.20 95.40 93.49 93.75 13.8M
2023-07-28 93.85 95.70 92.90 95.06 11.6M
2023-07-27 94.60 95.15 93.96 94.20 5.4M
2023-07-26 95.50 95.73 94.30 94.60 4.8M
2023-07-25 97.49 97.75 95.00 95.50 10.7M
2023-07-24 94.69 96.86 94.20 96.55 9.2M
2023-07-21 94.50 95.35 93.85 94.80 4.5M
2023-07-20 95.34 95.62 94.52 94.69 5.8M
2023-07-19 95.11 96.23 94.73 95.25 4.6M
2023-07-18 94.90 95.82 94.50 95.11 5.6M
2023-07-17 95.30 97.42 94.40 95.28 13.7M
2023-07-14 91.90 97.85 91.89 95.35 29.2M
2023-07-13 91.40 92.45 90.80 91.91 9.6M
2023-07-12 93.35 93.35 90.75 90.90 14.2M
2023-07-11 93.03 93.98 92.89 93.35 5.4M
2023-07-10 93.37 94.34 92.58 93.00 5.4M
2023-07-07 93.80 94.50 92.89 93.19 6.1M
2023-07-06 94.31 95.20 93.72 94.21 6.2M
2023-07-05 95.01 95.54 93.83 94.32 8.7M
2023-07-04 94.44 95.50 94.31 95.19 9.4M
2023-07-03 93.30 95.82 92.42 94.80 14.3M
2023-06-30 93.55 94.19 92.90 93.30 8.3M
2023-06-29 92.85 94.65 92.85 94.02 8.3M
2023-06-28 94.03 94.38 92.78 93.44 9.1M
2023-06-27 93.55 96.20 92.80 94.45 13.7M
2023-06-26 91.32 95.00 91.14 93.04 13.4M
2023-06-21 93.59 93.97 92.00 92.33 15.1M
2023-06-20 95.60 96.06 93.98 94.50 11.7M
2023-06-19 95.78 96.48 93.06 96.00 17.3M
2023-06-16 97.16 97.30 95.20 95.74 14.5M
2023-06-15 96.81 97.89 95.95 97.17 11.0M
2023-06-14 97.30 97.40 95.83 96.50 12.2M
2023-06-13 99.69 100.55 96.50 97.52 14.5M
2023-06-12 100.68 102.00 99.20 99.80 10.1M
2023-06-09 96.70 102.66 96.17 102.66 14.7M
2023-06-08 95.80 97.68 94.85 96.90 8.0M
2023-06-07 96.68 97.60 94.90 95.85 7.8M
2023-06-06 97.60 99.36 97.36 98.33 8.6M
2023-06-05 99.36 99.66 97.25 97.50 9.0M
2023-06-02 99.00 99.95 97.50 99.29 9.9M
2023-06-01 96.30 99.01 95.98 98.84 14.4M
2023-05-31 96.02 98.01 95.70 96.40 12.5M
2023-05-30 93.92 96.90 93.22 96.46 14.6M
2023-05-29 93.80 95.99 93.80 94.45 11.3M
2023-05-26 91.00 94.60 90.91 93.77 18.0M
2023-05-25 90.39 91.60 88.94 91.50 13.5M
2023-05-24 91.35 92.22 90.11 90.29 13.2M
2023-05-23 94.00 95.30 91.57 91.60 12.8M
2023-05-22 92.90 95.68 92.20 94.47 13.7M
2023-05-19 92.09 93.90 90.88 93.11 13.3M
2023-05-18 91.52 93.68 91.10 92.40 18.4M
2023-05-17 93.00 93.20 90.20 91.09 24.8M
2023-05-16 96.50 97.21 94.18 94.23 13.3M
2023-05-15 95.50 97.69 92.48 96.91 22.1M
2023-05-12 99.87 100.96 96.00 96.14 18.7M
2023-05-11 102.35 102.50 97.95 99.95 17.5M
2023-05-10 103.10 104.28 101.60 103.00 11.1M
2023-05-09 107.18 107.50 103.00 103.72 14.8M
2023-05-08 103.10 109.59 102.01 107.65 25.9M
2023-05-05 103.05 104.51 100.94 101.97 11.0M
2023-05-04 100.97 104.00 99.90 103.84 15.6M
2023-04-28 99.00 101.60 98.77 101.12 12.2M
2023-04-27 96.48 100.00 96.05 99.40 11.6M
2023-04-26 100.99 101.39 96.00 97.48 18.5M
2023-04-25 100.32 103.40 99.50 101.90 16.9M
2023-04-24 100.30 102.89 99.30 100.80 15.0M
2023-04-21 101.64 105.50 99.89 101.29 22.8M
2023-04-20 100.88 104.25 99.64 102.70 21.6M
2023-04-19 104.50 104.96 100.78 101.68 19.5M
2023-04-18 102.70 106.00 101.00 105.68 25.0M
2023-04-17 98.29 103.00 97.20 102.81 26.1M
2023-04-14 95.10 99.60 94.54 98.30 18.4M
2023-04-13 96.80 98.32 94.75 95.10 15.6M
2023-04-12 94.20 98.60 93.79 97.25 16.6M
2023-04-11 97.28 97.28 93.00 94.59 18.0M
2023-04-10 96.54 99.42 95.66 97.25 19.1M
2023-04-07 96.69 98.89 95.79 96.52 14.3M
2023-04-06 95.51 98.46 94.20 97.19 19.5M
2023-04-04 92.00 99.29 91.66 97.19 36.1M
2023-04-03 89.30 93.50 88.18 92.72 31.5M
2023-03-31 86.39 90.77 86.39 89.97 25.5M
2023-03-30 88.00 88.46 84.79 86.34 25.9M
2023-03-29 87.80 89.39 86.05 88.80 22.3M
2023-03-28 87.96 89.30 87.40 88.46 25.5M
2023-03-27 89.91 90.15 86.74 87.95 35.3M
2023-03-24 92.90 92.99 88.08 90.86 44.5M
2023-03-23 91.43 93.93 90.22 93.08 32.2M
2023-03-22 91.17 93.48 89.77 92.06 27.2M
2023-03-21 91.21 92.70 90.11 91.60 29.7M
2023-03-20 100.40 100.88 91.20 91.96 51.8M
2023-03-17 99.18 101.25 98.10 101.10 27.7M
2023-03-16 98.00 102.72 97.61 100.06 30.1M
2023-03-15 98.17 99.47 95.00 99.23 27.0M
2023-03-14 98.34 100.58 96.70 98.17 32.0M
2023-03-13 90.25 98.34 90.25 98.34 34.5M
2023-03-10 89.73 93.88 88.73 89.40 21.0M
2023-03-09 87.53 93.47 85.66 90.61 26.7M
2023-03-08 85.30 88.60 84.80 88.55 20.1M
2023-03-07 89.40 91.00 85.18 86.36 28.0M
2023-03-06 88.02 93.59 87.50 89.60 26.0M
2023-03-03 84.54 88.98 84.06 86.90 17.2M
2023-03-02 83.90 86.28 83.50 84.73 14.9M
2023-03-01 80.52 85.95 80.08 84.61 25.6M
2023-02-28 80.00 81.70 79.15 80.60 17.7M
2023-02-27 77.80 79.45 77.28 78.50 7.8M
2023-02-24 78.21 78.29 77.41 77.89 5.5M
2023-02-23 78.01 78.79 77.55 78.18 5.5M
2023-02-22 79.00 79.44 77.91 78.14 7.8M
2023-02-21 80.80 80.96 78.70 80.00 13.1M
2023-02-20 76.19 81.50 76.19 80.72 18.5M
2023-02-17 77.51 78.50 75.45 75.80 10.4M
2023-02-16 75.62 82.00 75.58 77.80 21.3M
2023-02-15 74.50 76.29 74.00 76.00 11.0M
2023-02-14 76.25 76.80 74.72 75.26 6.9M
2023-02-13 76.11 76.58 75.89 76.20 5.4M
2023-02-10 76.50 76.90 75.74 76.10 6.3M
2023-02-09 76.00 76.93 75.80 76.70 5.2M
2023-02-08 76.81 77.38 75.93 76.28 3.7M
2023-02-07 78.26 78.43 76.30 76.80 7.0M
2023-02-06 77.25 79.20 77.25 78.35 7.9M
2023-02-03 76.20 78.05 75.65 77.81 6.8M
2023-02-02 77.02 78.08 76.51 76.61 5.8M
2023-02-01 75.99 78.20 75.70 77.05 10.2M
2023-01-31 75.21 76.30 75.13 76.16 5.2M
2023-01-30 78.97 79.20 75.51 75.60 11.9M
2023-01-20 74.65 78.85 74.52 77.87 13.1M
2023-01-19 74.41 75.10 74.18 74.58 3.4M
2023-01-18 73.43 75.10 73.39 74.52 6.1M
2023-01-17 73.82 74.20 72.90 73.43 5.7M
2023-01-16 75.45 75.45 73.19 73.81 10.3M
2023-01-13 76.05 77.10 74.82 75.45 10.2M
2023-01-12 74.30 76.92 73.80 75.95 9.0M
2023-01-11 72.99 74.49 72.88 74.29 6.0M
2023-01-10 73.34 73.92 72.61 73.06 3.3M
2023-01-09 73.39 74.65 73.13 73.34 6.3M
2023-01-06 73.85 74.03 72.00 73.46 7.9M
2023-01-05 73.07 75.90 73.07 73.99 11.0M
2023-01-04 71.80 73.88 71.50 73.37 9.2M
2023-01-03 67.67 72.18 67.50 71.95 12.7M