China Railway Signal Communication

3969
🏛️ hong-kong →
3.47
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 2.82 2.85 2.82 2.85 1.5M
2021-12-30 2.80 2.82 2.80 2.82 2.1M
2021-12-29 2.79 2.81 2.78 2.80 1.2M
2021-12-28 2.78 2.82 2.78 2.79 2.7M
2021-12-24 2.77 2.79 2.77 2.79 2.3M
2021-12-23 2.76 2.78 2.75 2.77 1.9M
2021-12-22 2.74 2.76 2.74 2.76 4.8M
2021-12-21 2.73 2.76 2.72 2.74 4.0M
2021-12-20 2.75 2.80 2.75 2.77 2.6M
2021-12-17 2.77 2.80 2.75 2.79 3.8M
2021-12-16 2.72 2.77 2.72 2.77 3.7M
2021-12-15 2.73 2.75 2.72 2.73 3.9M
2021-12-14 2.78 2.78 2.73 2.74 2.6M
2021-12-13 2.77 2.80 2.75 2.77 1.9M
2021-12-10 2.79 2.79 2.76 2.78 1.8M
2021-12-09 2.79 2.80 2.77 2.78 2.8M
2021-12-08 2.78 2.80 2.77 2.79 2.9M
2021-12-07 2.74 2.79 2.74 2.78 5.0M
2021-12-06 2.74 2.78 2.73 2.74 3.1M
2021-12-03 2.72 2.76 2.71 2.75 3.9M
2021-12-02 2.74 2.76 2.72 2.73 2.3M
2021-12-01 2.70 2.75 2.70 2.74 2.6M
2021-11-30 2.73 2.76 2.68 2.74 4.4M
2021-11-29 2.69 2.72 2.69 2.72 3.4M
2021-11-26 2.74 2.75 2.72 2.73 2.9M
2021-11-25 2.72 2.75 2.72 2.74 6.4M
2021-11-24 2.72 2.77 2.72 2.75 3.2M
2021-11-23 2.73 2.77 2.72 2.75 4.6M
2021-11-22 2.71 2.74 2.70 2.71 1.9M
2021-11-19 2.72 2.72 2.69 2.71 2.0M
2021-11-18 2.70 2.73 2.69 2.72 3.4M
2021-11-17 2.67 2.72 2.66 2.71 5.6M
2021-11-16 2.67 2.69 2.65 2.67 2.7M
2021-11-15 2.69 2.69 2.65 2.66 8.5M
2021-11-12 2.69 2.70 2.64 2.68 6.5M
2021-11-11 2.65 2.69 2.64 2.67 5.8M
2021-11-10 2.66 2.66 2.63 2.65 3.3M
2021-11-09 2.64 2.67 2.63 2.64 3.8M
2021-11-08 2.68 2.68 2.63 2.65 4.5M
2021-11-05 2.66 2.66 2.62 2.64 7.0M
2021-11-04 2.66 2.66 2.62 2.64 8.0M
2021-11-03 2.69 2.69 2.62 2.63 10.6M
2021-11-02 2.70 2.70 2.66 2.66 8.1M
2021-11-01 2.72 2.72 2.68 2.69 6.9M
2021-10-29 2.73 2.74 2.71 2.73 11.7M
2021-10-28 2.81 2.85 2.69 2.74 18.4M
2021-10-27 2.91 2.92 2.83 2.84 5.0M
2021-10-26 2.89 2.93 2.89 2.92 3.3M
2021-10-25 2.90 2.92 2.89 2.91 1.8M
2021-10-22 2.94 2.96 2.90 2.90 4.7M
2021-10-21 2.95 2.95 2.91 2.93 3.3M
2021-10-20 2.95 2.99 2.95 2.95 4.4M
2021-10-19 2.91 2.96 2.87 2.95 5.9M
2021-10-18 2.90 2.91 2.88 2.91 7.8M
2021-10-15 2.93 2.93 2.87 2.93 3.7M
2021-10-12 2.90 2.91 2.88 2.90 3.1M
2021-10-11 2.89 2.91 2.87 2.90 2.8M
2021-10-08 2.89 2.93 2.87 2.88 3.8M
2021-10-07 2.84 2.91 2.84 2.91 1.3M
2021-10-06 2.84 2.86 2.81 2.83 2.1M
2021-10-05 2.78 2.84 2.78 2.84 2.4M
2021-10-04 2.89 2.89 2.79 2.79 1.5M
2021-09-30 2.81 2.82 2.77 2.82 3.0M
2021-09-29 2.88 2.88 2.82 2.82 1.0M
2021-09-28 2.84 2.88 2.82 2.85 2.9M
2021-09-27 2.89 2.90 2.85 2.85 3.3M
2021-09-24 2.93 2.94 2.86 2.89 9.5M
2021-09-23 2.92 3.00 2.89 2.93 5.8M
2021-09-21 2.82 2.83 2.77 2.83 3.6M
2021-09-20 3.00 3.00 2.79 2.83 4.4M
2021-09-17 2.93 3.00 2.87 2.98 8.7M
2021-09-16 2.98 3.00 2.91 2.98 3.9M
2021-09-15 3.00 3.01 2.95 3.00 3.0M
2021-09-14 3.04 3.04 2.92 3.00 7.9M
2021-09-13 3.02 3.07 3.01 3.04 4.6M
2021-09-10 3.08 3.09 3.00 3.02 6.6M
2021-09-09 3.06 3.08 3.01 3.08 4.5M
2021-09-08 3.04 3.08 3.03 3.04 4.1M
2021-09-07 3.04 3.07 3.01 3.04 4.7M
2021-09-06 3.01 3.08 2.98 3.04 10.9M
2021-09-03 2.99 3.04 2.96 3.00 10.2M
2021-09-02 2.88 2.99 2.86 2.99 10.5M
2021-09-01 2.81 2.91 2.80 2.86 8.4M
2021-08-31 2.83 2.83 2.79 2.82 4.1M
2021-08-30 2.83 2.86 2.82 2.83 1.7M
2021-08-27 2.80 2.87 2.80 2.85 5.5M
2021-08-26 2.83 2.86 2.79 2.83 5.8M
2021-08-25 2.82 2.85 2.80 2.85 2.7M
2021-08-24 2.82 2.82 2.79 2.82 3.8M
2021-08-23 2.79 2.81 2.77 2.81 4.0M
2021-08-20 2.83 2.83 2.76 2.79 3.1M
2021-08-19 2.83 2.83 2.79 2.83 3.5M
2021-08-18 2.80 2.85 2.78 2.85 6.4M
2021-08-17 2.82 2.82 2.77 2.80 2.8M
2021-08-16 2.81 2.83 2.79 2.81 4.6M
2021-08-13 2.83 2.83 2.80 2.82 2.5M
2021-08-12 2.83 2.83 2.80 2.81 1.8M
2021-08-11 2.82 2.82 2.78 2.82 2.2M
2021-08-10 2.81 2.82 2.78 2.79 2.8M
2021-08-09 2.80 2.84 2.79 2.80 2.0M
2021-08-06 2.80 2.82 2.77 2.81 3.4M
2021-08-05 2.81 2.83 2.79 2.82 3.4M
2021-08-04 2.81 2.83 2.80 2.83 2.3M
2021-08-03 2.80 2.83 2.77 2.82 3.5M
2021-08-02 2.78 2.81 2.74 2.80 6.0M
2021-07-30 2.74 2.78 2.74 2.78 5.8M
2021-07-29 2.71 2.74 2.69 2.73 3.8M
2021-07-28 2.64 2.69 2.63 2.67 8.0M
2021-07-27 2.72 2.74 2.63 2.66 14.9M
2021-07-26 2.75 2.75 2.69 2.70 11.6M
2021-07-23 2.73 2.80 2.73 2.75 5.1M
2021-07-22 2.74 2.77 2.72 2.77 6.7M
2021-07-21 2.73 2.74 2.70 2.72 8.6M
2021-07-20 2.73 2.73 2.70 2.72 4.2M
2021-07-19 2.75 2.76 2.73 2.76 7.3M
2021-07-16 2.78 2.78 2.74 2.76 3.3M
2021-07-15 2.77 2.81 2.74 2.77 4.4M
2021-07-14 2.74 2.79 2.74 2.78 9.5M
2021-07-13 2.73 2.77 2.73 2.75 9.2M
2021-07-12 2.73 2.76 2.73 2.73 3.8M
2021-07-09 2.75 2.75 2.71 2.74 6.4M
2021-07-08 2.77 2.78 2.73 2.75 5.2M
2021-07-07 2.77 2.78 2.75 2.76 9.4M
2021-07-06 2.78 2.79 2.76 2.78 4.4M
2021-07-05 2.83 2.83 2.77 2.79 6.6M
2021-07-02 2.86 2.86 2.79 2.80 8.8M
2021-06-30 2.90 2.92 2.86 2.87 6.0M
2021-06-29 2.88 2.93 2.87 2.89 10.1M
2021-06-28 2.85 2.88 2.84 2.88 4.8M
2021-06-25 2.85 2.85 2.81 2.84 7.8M
2021-06-24 2.84 2.86 2.83 2.85 7.4M
2021-06-23 2.83 2.86 2.80 2.82 5.6M
2021-06-22 2.81 2.84 2.78 2.83 10.9M
2021-06-21 2.82 2.83 2.76 2.78 5.1M
2021-06-18 2.85 2.92 2.79 2.79 16.6M
2021-06-17 2.87 2.88 2.81 2.83 8.6M
2021-06-16 2.95 2.95 2.84 2.87 14.5M
2021-06-15 3.18 3.20 3.09 3.14 17.2M
2021-06-11 3.25 3.25 3.15 3.16 5.9M
2021-06-10 3.23 3.32 3.21 3.22 16.8M
2021-06-09 3.19 3.25 3.17 3.21 6.8M
2021-06-08 3.19 3.25 3.17 3.19 13.3M
2021-06-07 3.17 3.20 3.16 3.18 3.7M
2021-06-04 3.15 3.18 3.14 3.17 5.5M
2021-06-03 3.18 3.21 3.13 3.17 12.9M
2021-06-02 3.13 3.24 3.12 3.16 14.1M
2021-06-01 3.15 3.15 3.10 3.14 5.6M
2021-05-31 3.15 3.16 3.11 3.13 2.7M
2021-05-28 3.18 3.18 3.14 3.15 4.8M
2021-05-27 3.10 3.19 3.09 3.19 15.6M
2021-05-26 3.13 3.15 3.09 3.11 8.2M
2021-05-25 3.09 3.15 3.07 3.13 11.6M
2021-05-24 3.07 3.10 3.07 3.08 3.0M
2021-05-21 3.06 3.10 3.04 3.07 4.8M
2021-05-20 3.08 3.10 3.02 3.06 12.5M
2021-05-18 3.08 3.10 3.07 3.09 10.6M
2021-05-17 3.09 3.11 3.07 3.09 6.7M
2021-05-14 3.09 3.11 3.06 3.07 8.6M
2021-05-13 3.11 3.15 3.07 3.08 4.6M
2021-05-12 3.14 3.15 3.09 3.13 5.0M
2021-05-11 3.11 3.14 3.08 3.11 6.0M
2021-05-10 3.07 3.14 3.07 3.14 12.3M
2021-05-07 3.09 3.11 3.05 3.07 6.7M
2021-05-06 3.10 3.11 3.06 3.06 6.2M
2021-05-05 3.11 3.11 3.06 3.07 7.7M
2021-05-04 3.08 3.09 3.04 3.07 2.2M
2021-05-03 3.09 3.10 3.03 3.05 4.5M
2021-04-30 3.16 3.16 3.07 3.09 3.3M
2021-04-29 3.15 3.16 3.11 3.13 1.8M
2021-04-28 3.17 3.17 3.07 3.17 16.2M
2021-04-27 3.22 3.24 3.15 3.17 5.7M
2021-04-26 3.30 3.31 3.20 3.23 10.4M
2021-04-23 3.34 3.36 3.30 3.34 4.4M
2021-04-22 3.39 3.41 3.29 3.31 4.4M
2021-04-21 3.36 3.37 3.32 3.36 4.3M
2021-04-20 3.40 3.45 3.35 3.36 5.2M
2021-04-19 3.37 3.40 3.31 3.39 4.5M
2021-04-16 3.36 3.41 3.34 3.37 4.1M
2021-04-15 3.36 3.46 3.33 3.37 17.3M
2021-04-14 3.31 3.37 3.31 3.35 9.6M
2021-04-13 3.30 3.32 3.26 3.32 6.7M
2021-04-12 3.26 3.34 3.24 3.32 12.7M
2021-04-09 3.20 3.29 3.19 3.24 13.2M
2021-04-08 3.20 3.25 3.18 3.20 4.0M
2021-04-07 3.20 3.25 3.16 3.22 10.7M
2021-04-01 3.19 3.24 3.19 3.23 3.7M
2021-03-31 3.25 3.27 3.17 3.19 11.0M
2021-03-30 3.32 3.32 3.22 3.29 11.7M
2021-03-29 3.26 3.37 3.22 3.33 12.9M
2021-03-26 3.26 3.30 3.15 3.21 15.7M
2021-03-25 3.12 3.30 3.08 3.29 24.0M
2021-03-24 3.26 3.26 3.10 3.10 17.6M
2021-03-23 3.36 3.36 3.23 3.28 10.0M
2021-03-22 3.31 3.35 3.29 3.35 9.9M
2021-03-19 3.29 3.33 3.22 3.33 17.4M
2021-03-18 3.39 3.40 3.29 3.29 10.4M
2021-03-17 3.47 3.48 3.36 3.39 13.9M
2021-03-16 3.23 3.46 3.20 3.45 33.4M
2021-03-15 3.19 3.23 3.15 3.19 13.0M
2021-03-12 3.24 3.24 3.14 3.14 9.4M
2021-03-11 3.17 3.21 3.15 3.18 10.3M
2021-03-10 3.15 3.17 3.08 3.15 9.5M
2021-03-09 3.11 3.14 3.06 3.10 10.7M
2021-03-08 3.15 3.19 3.09 3.12 8.8M
2021-03-05 3.14 3.14 3.04 3.10 10.4M
2021-03-04 3.16 3.19 3.10 3.11 9.8M
2021-03-03 3.18 3.22 3.14 3.18 5.6M
2021-03-02 3.23 3.25 3.13 3.13 10.9M
2021-03-01 3.23 3.27 3.17 3.21 11.4M
2021-02-26 3.11 3.24 3.07 3.21 22.1M
2021-02-25 3.19 3.23 3.12 3.14 15.5M
2021-02-24 3.23 3.25 3.05 3.12 16.2M
2021-02-23 3.18 3.24 3.16 3.20 11.0M
2021-02-22 3.16 3.30 3.16 3.18 30.2M
2021-02-19 3.01 3.15 3.01 3.13 17.0M
2021-02-18 3.11 3.12 3.01 3.03 12.8M
2021-02-17 2.99 3.06 2.95 3.04 8.8M
2021-02-16 2.96 3.01 2.93 2.98 6.5M
2021-02-11 2.95 2.95 2.87 2.90 3.2M
2021-02-10 2.93 2.96 2.89 2.89 12.0M
2021-02-09 2.87 2.96 2.87 2.96 4.4M
2021-02-08 2.94 2.98 2.90 2.91 6.4M
2021-02-05 3.02 3.02 2.93 2.94 9.1M
2021-02-04 3.06 3.07 2.97 3.04 10.3M
2021-02-03 3.16 3.16 3.05 3.06 10.3M
2021-02-02 3.14 3.18 3.10 3.15 16.1M
2021-02-01 3.01 3.13 2.95 3.11 18.2M
2021-01-29 3.03 3.06 2.96 3.01 9.9M
2021-01-28 3.07 3.07 3.00 3.02 11.7M
2021-01-27 3.02 3.12 2.99 3.12 12.7M
2021-01-26 3.08 3.12 3.00 3.04 15.6M
2021-01-25 3.06 3.07 3.00 3.05 10.7M
2021-01-22 3.20 3.20 3.03 3.03 14.6M
2021-01-21 3.22 3.26 3.13 3.15 13.7M
2021-01-20 3.26 3.28 3.17 3.22 12.5M
2021-01-19 3.20 3.24 3.14 3.20 24.4M
2021-01-18 3.00 3.18 3.00 3.18 25.3M
2021-01-15 3.16 3.16 2.99 3.00 17.7M
2021-01-14 2.93 3.19 2.88 3.10 52.1M
2021-01-13 2.85 2.99 2.85 2.91 24.2M
2021-01-12 2.82 2.86 2.77 2.86 17.5M
2021-01-11 2.81 2.86 2.78 2.79 15.3M
2021-01-08 2.79 2.82 2.76 2.80 13.6M
2021-01-07 2.82 2.85 2.78 2.80 13.5M
2021-01-06 2.65 2.84 2.65 2.82 28.5M
2021-01-05 2.62 2.68 2.60 2.65 10.3M
2021-01-04 2.62 2.64 2.59 2.62 9.4M