China Universal CS SH Stated Owned

510810
🏛️ china →
0.96
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 0.78 0.78 0.78 0.78 1.0M
2022-12-29 0.78 0.78 0.77 0.78 6.8M
2022-12-28 0.79 0.79 0.78 0.78 5.8M
2022-12-27 0.79 0.79 0.78 0.79 5.5M
2022-12-26 0.78 0.79 0.78 0.78 6.3M
2022-12-23 0.79 0.79 0.78 0.78 5.3M
2022-12-22 0.79 0.80 0.78 0.79 5.4M
2022-12-21 0.79 0.79 0.79 0.79 5.4M
2022-12-20 0.79 0.79 0.79 0.79 5.7M
2022-12-19 0.81 0.82 0.80 0.80 9.5M
2022-12-16 0.80 0.81 0.80 0.81 6.7M
2022-12-15 0.81 0.81 0.80 0.81 5.0M
2022-12-14 0.81 0.81 0.81 0.81 8.3M
2022-12-13 0.81 0.81 0.80 0.81 7.1M
2022-12-12 0.81 0.81 0.80 0.80 5.7M
2022-12-09 0.81 0.82 0.80 0.81 6.9M
2022-12-08 0.81 0.82 0.81 0.81 17.5M
2022-12-07 0.81 0.82 0.81 0.81 19.1M
2022-12-06 0.81 0.82 0.81 0.81 21.8M
2022-12-05 0.82 0.82 0.80 0.81 53.9M
2022-12-02 0.80 0.80 0.79 0.80 5.1M
2022-12-01 0.81 0.81 0.80 0.80 6.7M
2022-11-30 0.80 0.81 0.80 0.80 27.5M
2022-11-29 0.78 0.81 0.78 0.81 29.0M
2022-11-28 0.77 0.78 0.76 0.78 16.1M
2022-11-25 0.77 0.78 0.77 0.78 12.1M
2022-11-24 0.77 0.77 0.76 0.77 10.4M
2022-11-23 0.77 0.77 0.77 0.77 9.1M
2022-11-22 0.76 0.77 0.76 0.77 11.8M
2022-11-21 0.77 0.77 0.76 0.76 1.9M
2022-11-18 0.78 0.78 0.77 0.77 5.7M
2022-11-17 0.77 0.78 0.77 0.78 6.9M
2022-11-16 0.78 0.78 0.77 0.77 7.9M
2022-11-15 0.77 0.78 0.77 0.78 7.5M
2022-11-14 0.77 0.78 0.77 0.77 4.9M
2022-11-11 0.78 0.78 0.76 0.77 16.0M
2022-11-10 0.76 0.76 0.76 0.76 9.0M
2022-11-09 0.76 0.77 0.76 0.76 1.8M
2022-11-08 0.76 0.76 0.76 0.76 7.5M
2022-11-07 0.77 0.77 0.76 0.77 5.7M
2022-11-04 0.75 0.77 0.75 0.77 13.7M
2022-11-03 0.75 0.75 0.75 0.75 5.7M
2022-11-02 0.75 0.76 0.75 0.75 15.5M
2022-11-01 0.73 0.75 0.73 0.75 13.0M
2022-10-31 0.72 0.73 0.72 0.72 12.8M
2022-10-28 0.74 0.74 0.72 0.73 8.6M
2022-10-27 0.74 0.75 0.74 0.74 10.2M
2022-10-26 0.73 0.74 0.73 0.74 10.3M
2022-10-25 0.73 0.74 0.72 0.73 13.0M
2022-10-24 0.75 0.75 0.73 0.73 24.1M
2022-10-21 0.75 0.76 0.75 0.75 3.3M
2022-10-20 0.75 0.76 0.75 0.75 10.8M
2022-10-19 0.76 0.76 0.75 0.75 9.3M
2022-10-18 0.77 0.77 0.76 0.76 9.8M
2022-10-17 0.76 0.76 0.75 0.76 5.2M
2022-10-14 0.75 0.76 0.75 0.76 6.2M
2022-10-13 0.75 0.75 0.75 0.75 11.2M
2022-10-12 0.74 0.75 0.73 0.75 19.3M
2022-10-11 0.74 0.74 0.73 0.74 22.3M
2022-10-10 0.75 0.76 0.74 0.74 7.5M
2022-09-30 0.75 0.75 0.75 0.75 7.4M
2022-09-29 0.76 0.76 0.75 0.75 15.1M
2022-09-28 0.77 0.77 0.76 0.76 7.5M
2022-09-27 0.76 0.77 0.76 0.77 7.7M
2022-09-26 0.76 0.78 0.76 0.76 22.3M
2022-09-23 0.77 0.78 0.77 0.77 5.7M
2022-09-22 0.78 0.78 0.77 0.77 8.3M
2022-09-21 0.78 0.78 0.77 0.78 11.8M
2022-09-20 0.78 0.78 0.77 0.78 11.2M
2022-09-19 0.78 0.78 0.77 0.78 11.3M
2022-09-16 0.80 0.80 0.78 0.78 29.0M
2022-09-15 0.80 0.80 0.79 0.80 8.2M
2022-09-14 0.80 0.80 0.80 0.80 9.1M
2022-09-13 0.81 0.81 0.81 0.81 10.9M
2022-09-09 0.80 0.81 0.80 0.81 8.4M
2022-09-08 0.80 0.80 0.80 0.80 9.2M
2022-09-07 0.79 0.80 0.79 0.80 7.5M
2022-09-06 0.79 0.80 0.79 0.80 9.4M
2022-09-05 0.79 0.79 0.78 0.79 14.6M
2022-09-02 0.78 0.79 0.78 0.79 12.5M
2022-09-01 0.79 0.79 0.78 0.78 14.4M
2022-08-31 0.79 0.79 0.79 0.79 12.8M
2022-08-30 0.79 0.80 0.79 0.79 11.0M
2022-08-29 0.80 0.80 0.79 0.79 11.7M
2022-08-26 0.80 0.80 0.79 0.80 7.1M
2022-08-25 0.79 0.80 0.79 0.80 8.1M
2022-08-24 0.80 0.80 0.79 0.79 9.4M
2022-08-23 0.80 0.80 0.79 0.80 8.1M
2022-08-22 0.80 0.80 0.80 0.80 7.2M
2022-08-19 0.80 0.80 0.80 0.80 6.0M
2022-08-18 0.81 0.81 0.80 0.80 6.9M
2022-08-17 0.80 0.81 0.80 0.81 9.3M
2022-08-16 0.80 0.80 0.80 0.80 6.7M
2022-08-15 0.80 0.80 0.80 0.80 7.9M
2022-08-12 0.80 0.80 0.80 0.80 6.8M
2022-08-11 0.78 0.80 0.78 0.80 6.5M
2022-08-10 0.79 0.79 0.78 0.78 7.1M
2022-08-09 0.79 0.79 0.79 0.79 6.9M
2022-08-08 0.79 0.79 0.79 0.79 6.9M
2022-08-05 0.78 0.79 0.78 0.79 7.0M
2022-08-04 0.78 0.78 0.78 0.78 6.8M
2022-08-03 0.78 0.79 0.78 0.78 9.4M
2022-08-02 0.79 0.79 0.77 0.78 14.4M
2022-08-01 0.81 0.81 0.80 0.80 8.4M
2022-07-29 0.80 0.81 0.80 0.80 6.9M
2022-07-28 0.80 0.81 0.80 0.80 2.9M
2022-07-27 0.80 0.80 0.80 0.80 2.9M
2022-07-26 0.80 0.80 0.80 0.80 8.2M
2022-07-25 0.80 0.80 0.79 0.80 5.9M
2022-07-22 0.80 0.80 0.79 0.80 9.2M
2022-07-21 0.80 0.80 0.80 0.80 6.1M
2022-07-20 0.80 0.81 0.80 0.80 4.9M
2022-07-19 0.80 0.80 0.80 0.80 5.5M
2022-07-18 0.80 0.80 0.79 0.80 5.9M
2022-07-15 0.80 0.80 0.79 0.79 21.6M
2022-07-14 0.81 0.81 0.80 0.80 7.2M
2022-07-13 0.80 0.81 0.80 0.81 5.9M
2022-07-12 0.81 0.81 0.81 0.81 6.9M
2022-07-11 0.82 0.82 0.81 0.81 6.7M
2022-07-08 0.82 0.83 0.82 0.82 6.3M
2022-07-07 0.81 0.82 0.81 0.82 7.1M
2022-07-06 0.82 0.82 0.81 0.81 7.1M
2022-07-05 0.83 0.83 0.82 0.82 7.9M
2022-07-04 0.83 0.83 0.82 0.83 8.0M
2022-07-01 0.84 0.84 0.83 0.83 6.3M
2022-06-30 0.84 0.84 0.84 0.84 4.7M
2022-06-29 0.84 0.85 0.84 0.84 9.2M
2022-06-28 0.83 0.85 0.83 0.84 25.4M
2022-06-27 0.83 0.84 0.83 0.83 7.1M
2022-06-24 0.83 0.83 0.82 0.83 16.0M
2022-06-23 0.81 0.82 0.81 0.82 5.2M
2022-06-22 0.82 0.82 0.81 0.81 6.0M
2022-06-21 0.82 0.83 0.81 0.82 5.8M
2022-06-20 0.82 0.82 0.81 0.82 7.6M
2022-06-17 0.81 0.81 0.80 0.81 4.6M
2022-06-16 0.82 0.82 0.81 0.81 16.2M
2022-06-15 0.81 0.83 0.81 0.82 17.1M
2022-06-14 0.79 0.81 0.79 0.81 6.3M
2022-06-13 0.80 0.80 0.79 0.80 6.2M
2022-06-10 0.80 0.81 0.80 0.81 6.3M
2022-06-09 0.81 0.81 0.80 0.80 5.5M
2022-06-08 0.81 0.81 0.80 0.81 5.6M
2022-06-07 0.81 0.81 0.81 0.81 3.2M
2022-06-06 0.80 0.81 0.80 0.81 5.8M
2022-06-02 0.81 0.81 0.80 0.81 6.6M
2022-06-01 0.82 0.82 0.81 0.81 4.0M
2022-05-31 0.82 0.82 0.81 0.82 6.5M
2022-05-30 0.81 0.82 0.81 0.81 4.9M
2022-05-27 0.80 0.80 0.80 0.80 2.4M
2022-05-26 0.80 0.81 0.79 0.80 0.8M
2022-05-25 0.78 0.79 0.77 0.79 2.3M
2022-05-24 0.80 0.80 0.78 0.78 5.9M
2022-05-23 0.80 0.80 0.79 0.79 2.0M
2022-05-20 0.79 0.80 0.79 0.79 4.7M
2022-05-19 0.78 0.79 0.78 0.79 6.3M
2022-05-18 0.79 0.79 0.78 0.78 3.0M
2022-05-17 0.80 0.80 0.78 0.79 8.7M
2022-05-16 0.80 0.80 0.79 0.79 5.4M
2022-05-13 0.79 0.80 0.79 0.80 4.0M
2022-05-12 0.78 0.78 0.77 0.78 3.7M
2022-05-11 0.78 0.79 0.78 0.78 4.7M
2022-05-10 0.77 0.78 0.75 0.77 6.9M
2022-05-09 0.75 0.77 0.75 0.77 5.7M
2022-05-06 0.79 0.79 0.77 0.77 7.1M
2022-05-05 0.78 0.80 0.78 0.79 35.6M
2022-04-29 0.76 0.78 0.75 0.78 4.5M
2022-04-28 0.75 0.76 0.74 0.76 6.7M
2022-04-27 0.74 0.76 0.73 0.75 37.3M
2022-04-26 0.76 0.77 0.74 0.74 5.1M
2022-04-25 0.79 0.79 0.76 0.76 14.6M
2022-04-22 0.79 0.81 0.79 0.80 3.6M
2022-04-21 0.81 0.81 0.79 0.80 2.6M
2022-04-20 0.82 0.83 0.81 0.81 1.1M
2022-04-19 0.83 0.83 0.82 0.82 0.7M
2022-04-18 0.84 0.84 0.83 0.83 0.9M
2022-04-15 0.84 0.84 0.83 0.84 1.1M
2022-04-14 0.83 0.84 0.82 0.84 0.7M
2022-04-13 0.83 0.83 0.82 0.82 4.5M
2022-04-12 0.82 0.84 0.82 0.84 0.7M
2022-04-11 0.84 0.84 0.82 0.82 0.5M
2022-04-08 0.84 0.84 0.83 0.84 1.5M
2022-04-07 0.85 0.85 0.84 0.84 0.4M
2022-04-06 0.84 0.85 0.84 0.85 4.4M
2022-04-01 0.83 0.84 0.83 0.84 0.4M
2022-03-31 0.83 0.83 0.82 0.82 0.9M
2022-03-30 0.81 0.82 0.81 0.82 0.3M
2022-03-29 0.81 0.81 0.81 0.81 2.1M
2022-03-28 0.82 0.82 0.80 0.82 6.2M
2022-03-25 0.82 0.82 0.81 0.82 5.3M
2022-03-24 0.83 0.83 0.82 0.82 3.7M
2022-03-23 0.83 0.83 0.82 0.83 4.9M
2022-03-22 0.82 0.83 0.82 0.83 3.0M
2022-03-21 0.84 0.84 0.81 0.82 3.9M
2022-03-18 0.81 0.82 0.81 0.82 11.3M
2022-03-17 0.79 0.82 0.79 0.81 8.5M
2022-03-16 0.77 0.80 0.76 0.79 6.9M
2022-03-15 0.80 0.80 0.77 0.77 55.3M
2022-03-14 0.82 0.82 0.81 0.81 6.4M
2022-03-11 0.82 0.83 0.80 0.83 1.9M
2022-03-10 0.82 0.83 0.82 0.82 1.5M
2022-03-09 0.82 0.83 0.79 0.82 46.5M
2022-03-08 0.85 0.85 0.83 0.83 15.1M
2022-03-07 0.87 0.87 0.85 0.85 2.1M
2022-03-04 0.88 0.88 0.87 0.88 3.1M
2022-03-03 0.88 0.89 0.88 0.89 4.8M
2022-03-02 0.87 0.88 0.87 0.88 5.2M
2022-03-01 0.86 0.87 0.86 0.87 1.2M
2022-02-28 0.86 0.87 0.86 0.86 6.0M
2022-02-25 0.87 0.88 0.87 0.87 1.3M
2022-02-24 0.89 0.89 0.86 0.87 5.4M
2022-02-23 0.90 0.90 0.89 0.89 6.3M
2022-02-22 0.90 0.90 0.89 0.89 6.2M
2022-02-21 0.90 0.90 0.89 0.90 7.1M
2022-02-18 0.89 0.90 0.89 0.90 5.3M
2022-02-17 0.90 0.90 0.89 0.89 4.0M
2022-02-16 0.90 0.90 0.90 0.90 2.1M
2022-02-15 0.89 0.89 0.89 0.89 4.9M
2022-02-14 0.91 0.91 0.89 0.90 7.2M
2022-02-11 0.91 0.92 0.91 0.91 7.8M
2022-02-10 0.91 0.91 0.90 0.91 6.6M
2022-02-09 0.90 0.91 0.90 0.91 7.5M
2022-02-08 0.89 0.90 0.89 0.90 6.7M
2022-02-07 0.87 0.89 0.87 0.88 7.7M
2022-01-28 0.87 0.87 0.86 0.86 4.4M
2022-01-27 0.88 0.88 0.87 0.87 1.4M
2022-01-26 0.88 0.89 0.88 0.88 5.5M
2022-01-25 0.90 0.90 0.88 0.88 6.6M
2022-01-24 0.91 0.91 0.90 0.90 0.1M
2022-01-21 0.92 0.92 0.91 0.91 3.2M
2022-01-20 0.91 0.92 0.91 0.92 6.2M
2022-01-19 0.90 0.91 0.90 0.91 6.6M
2022-01-18 0.90 0.91 0.90 0.91 3.9M
2022-01-17 0.90 0.90 0.89 0.90 2.6M
2022-01-14 0.91 0.91 0.89 0.89 9.0M
2022-01-13 0.91 0.92 0.91 0.91 7.8M
2022-01-12 0.91 0.92 0.91 0.91 7.2M
2022-01-11 0.92 0.92 0.91 0.91 33.3M
2022-01-10 0.91 0.92 0.91 0.92 6.3M
2022-01-07 0.91 0.92 0.91 0.91 6.9M
2022-01-06 0.91 0.91 0.90 0.91 6.7M
2022-01-05 0.91 0.92 0.91 0.91 6.5M
2022-01-04 0.90 0.91 0.90 0.91 6.1M