China Universal Science and

506006
🏛️ china →
1.04
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
2021-12-31 1.18 1.19 1.18 1.19 2.7M
2021-12-30 1.16 1.18 1.16 1.18 1.3M
2021-12-29 1.17 1.17 1.16 1.17 1.9M
2021-12-28 1.16 1.17 1.16 1.17 0.9M
2021-12-27 1.16 1.17 1.16 1.16 1.4M
2021-12-24 1.18 1.18 1.16 1.17 2.0M
2021-12-23 1.19 1.19 1.17 1.18 1.5M
2021-12-22 1.17 1.18 1.17 1.18 1.5M
2021-12-21 1.16 1.17 1.16 1.17 1.9M
2021-12-20 1.19 1.19 1.16 1.16 2.6M
2021-12-17 1.20 1.20 1.18 1.19 2.2M
2021-12-16 1.19 1.21 1.19 1.20 2.9M
2021-12-15 1.18 1.20 1.18 1.19 4.7M
2021-12-14 1.17 1.19 1.17 1.18 2.5M
2021-12-13 1.19 1.19 1.16 1.18 1.4M
2021-12-10 1.18 1.19 1.16 1.18 3.7M
2021-12-09 1.16 1.19 1.16 1.18 3.0M
2021-12-08 1.14 1.17 1.14 1.17 1.2M
2021-12-07 1.16 1.17 1.14 1.15 2.2M
2021-12-06 1.17 1.17 1.15 1.16 3.7M
2021-12-03 1.17 1.17 1.17 1.17 2.3M
2021-12-02 1.18 1.19 1.17 1.17 5.1M
2021-12-01 1.20 1.20 1.19 1.19 2.2M
2021-11-30 1.19 1.19 1.19 1.19 3.6M
2021-11-29 1.18 1.19 1.17 1.19 3.4M
2021-11-26 1.19 1.19 1.17 1.18 3.4M
2021-11-25 1.19 1.20 1.19 1.19 4.4M
2021-11-24 1.19 1.19 1.19 1.19 6.2M
2021-11-23 1.20 1.20 1.19 1.19 4.6M
2021-11-22 1.17 1.20 1.17 1.20 3.3M
2021-11-19 1.15 1.17 1.15 1.17 3.2M
2021-11-18 1.16 1.16 1.15 1.15 3.2M
2021-11-17 1.14 1.16 1.14 1.16 5.0M
2021-11-16 1.16 1.16 1.14 1.15 3.3M
2021-11-15 1.16 1.17 1.15 1.16 5.7M
2021-11-12 1.18 1.19 1.16 1.19 6.9M
2021-11-11 1.16 1.17 1.15 1.17 3.0M
2021-11-10 1.14 1.16 1.13 1.16 3.3M
2021-11-09 1.14 1.15 1.14 1.14 1.6M
2021-11-08 1.13 1.14 1.13 1.14 2.1M
2021-11-05 1.14 1.15 1.14 1.14 2.3M
2021-11-04 1.13 1.15 1.13 1.15 2.0M
2021-11-03 1.13 1.14 1.12 1.12 2.5M
2021-11-02 1.12 1.14 1.12 1.13 3.5M
2021-11-01 1.11 1.13 1.10 1.13 2.4M
2021-10-29 1.09 1.11 1.08 1.11 1.7M
2021-10-28 1.09 1.10 1.08 1.09 1.4M
2021-10-27 1.10 1.10 1.09 1.10 2.3M
2021-10-26 1.10 1.10 1.09 1.10 1.8M
2021-10-25 1.09 1.10 1.09 1.10 1.4M
2021-10-22 1.09 1.09 1.08 1.09 1.5M
2021-10-21 1.10 1.10 1.08 1.08 1.7M
2021-10-20 1.10 1.11 1.09 1.10 0.9M
2021-10-19 1.09 1.10 1.09 1.10 0.8M
2021-10-18 1.10 1.10 1.08 1.09 2.5M
2021-10-15 1.10 1.10 1.10 1.10 3.2M
2021-10-14 1.10 1.10 1.09 1.10 1.8M
2021-10-13 1.09 1.10 1.08 1.10 2.8M
2021-10-12 1.11 1.11 1.09 1.09 2.1M
2021-10-11 1.11 1.11 1.10 1.11 1.5M
2021-10-08 1.12 1.12 1.10 1.10 1.4M
2021-09-30 1.11 1.11 1.10 1.11 2.0M
2021-09-29 1.10 1.10 1.09 1.10 2.4M
2021-09-28 1.11 1.11 1.10 1.10 2.5M
2021-09-27 1.11 1.12 1.10 1.11 2.7M
2021-09-24 1.11 1.12 1.11 1.11 2.2M
2021-09-23 1.10 1.11 1.10 1.11 0.8M
2021-09-22 1.11 1.11 1.10 1.10 1.5M
2021-09-17 1.11 1.11 1.10 1.11 4.7M
2021-09-16 1.12 1.13 1.11 1.11 4.8M
2021-09-15 1.14 1.14 1.12 1.12 2.1M
2021-09-14 1.13 1.14 1.13 1.13 10.8M
2021-09-13 1.14 1.14 1.13 1.14 14.2M
2021-09-10 1.14 1.15 1.14 1.15 6.1M
2021-09-09 1.15 1.15 1.14 1.14 7.1M
2021-09-08 1.17 1.17 1.15 1.15 8.1M
2021-09-07 1.17 1.17 1.16 1.17 3.2M
2021-09-06 1.14 1.17 1.14 1.17 3.2M
2021-09-03 1.15 1.17 1.14 1.15 3.1M
2021-09-02 1.16 1.16 1.15 1.15 3.7M
2021-09-01 1.18 1.18 1.16 1.16 3.0M
2021-08-31 1.20 1.20 1.17 1.18 4.9M
2021-08-30 1.20 1.22 1.20 1.20 2.8M
2021-08-27 1.21 1.22 1.20 1.21 2.9M
2021-08-26 1.22 1.22 1.21 1.21 6.7M
2021-08-25 1.22 1.22 1.20 1.21 6.8M
2021-08-24 1.20 1.22 1.19 1.21 9.4M
2021-08-23 1.15 1.19 1.15 1.19 5.4M
2021-08-20 1.18 1.18 1.16 1.16 4.0M
2021-08-19 1.17 1.18 1.15 1.17 3.3M
2021-08-18 1.15 1.18 1.15 1.16 3.9M
2021-08-17 1.18 1.19 1.16 1.16 9.6M
2021-08-16 1.19 1.19 1.18 1.18 1.4M
2021-08-13 1.18 1.19 1.18 1.19 5.1M
2021-08-12 1.19 1.19 1.18 1.19 9.2M
2021-08-11 1.19 1.19 1.18 1.19 5.6M
2021-08-10 1.19 1.20 1.18 1.19 4.7M
2021-08-09 1.17 1.19 1.17 1.19 8.7M
2021-08-06 1.18 1.18 1.16 1.18 12.7M
2021-08-05 1.18 1.18 1.17 1.17 6.3M
2021-08-04 1.16 1.18 1.15 1.18 15.6M
2021-08-03 1.19 1.19 1.17 1.17 12.6M
2021-08-02 1.16 1.19 1.15 1.19 11.5M
2021-07-30 1.14 1.16 1.13 1.16 10.3M
2021-07-29 1.13 1.14 1.13 1.14 11.7M
2021-07-28 1.12 1.13 1.09 1.11 8.7M
2021-07-27 1.15 1.17 1.13 1.13 7.6M
2021-07-26 1.16 1.17 1.12 1.15 6.0M
2021-07-23 1.19 1.19 1.16 1.17 4.5M
2021-07-22 1.17 1.18 1.17 1.18 5.9M
2021-07-21 1.15 1.18 1.14 1.17 7.2M
2021-07-20 1.14 1.15 1.13 1.15 2.5M
2021-07-19 1.14 1.14 1.13 1.14 4.0M
2021-07-16 1.15 1.16 1.14 1.14 5.1M
2021-07-15 1.13 1.15 1.13 1.15 7.0M
2021-07-14 1.14 1.14 1.13 1.14 5.6M
2021-07-13 1.16 1.16 1.13 1.14 10.9M
2021-07-12 1.14 1.16 1.14 1.15 9.9M
2021-07-09 1.16 1.16 1.13 1.14 10.9M
2021-07-08 1.17 1.17 1.16 1.16 11.8M
2021-07-07 1.14 1.16 1.13 1.16 11.3M
2021-07-06 1.19 1.19 1.14 1.16 13.4M
2021-07-05 1.15 1.18 1.15 1.18 9.2M
2021-07-02 1.17 1.17 1.14 1.15 12.3M
2021-07-01 1.18 1.18 1.15 1.16 10.6M
2021-06-30 1.17 1.20 1.17 1.18 12.5M
2021-06-29 1.17 1.18 1.15 1.17 12.3M
2021-06-28 1.15 1.16 1.14 1.16 20.1M
2021-06-25 1.12 1.13 1.12 1.13 27.6M
2021-06-24 1.13 1.13 1.11 1.13 8.8M
2021-06-23 1.14 1.15 1.13 1.13 13.7M
2021-06-22 1.15 1.15 1.13 1.13 16.4M
2021-06-21 1.11 1.14 1.09 1.14 6.8M
2021-06-18 1.11 1.12 1.10 1.11 9.5M
2021-06-17 1.08 1.11 1.08 1.10 6.3M
2021-06-16 1.10 1.11 1.08 1.08 11.1M
2021-06-15 1.09 1.11 1.09 1.10 6.4M
2021-06-11 1.09 1.10 1.08 1.10 9.3M
2021-06-10 1.08 1.09 1.08 1.08 3.9M
2021-06-09 1.08 1.09 1.07 1.08 2.4M
2021-06-08 1.09 1.09 1.08 1.08 7.6M
2021-06-07 1.07 1.08 1.06 1.08 2.8M
2021-06-04 1.08 1.09 1.07 1.07 3.8M
2021-06-03 1.08 1.09 1.07 1.08 4.6M
2021-06-02 1.10 1.10 1.07 1.08 10.9M
2021-06-01 1.09 1.10 1.08 1.10 14.3M
2021-05-31 1.05 1.08 1.05 1.08 9.5M
2021-05-28 1.05 1.06 1.04 1.05 9.5M
2021-05-27 1.03 1.05 1.03 1.05 4.6M
2021-05-26 1.03 1.04 1.03 1.03 7.6M
2021-05-25 1.01 1.03 1.01 1.03 7.9M
2021-05-24 1.00 1.01 1.00 1.01 3.9M
2021-05-21 1.01 1.01 1.00 1.00 5.2M
2021-05-20 1.00 1.01 0.99 1.01 5.9M
2021-05-19 1.00 1.00 0.98 1.00 2.3M
2021-05-18 1.00 1.00 0.99 0.99 4.5M
2021-05-17 0.97 0.99 0.97 0.99 3.2M
2021-05-14 0.98 0.99 0.97 0.98 1.7M
2021-05-13 0.98 0.98 0.97 0.98 1.6M
2021-05-12 0.98 0.98 0.97 0.98 1.5M
2021-05-11 0.98 0.98 0.96 0.97 2.2M
2021-05-10 0.97 0.97 0.96 0.97 3.0M
2021-05-07 0.98 0.98 0.98 0.98 12.6M
2021-05-06 0.99 0.99 0.98 0.98 2.3M
2021-04-30 0.99 0.99 0.98 0.99 1.8M
2021-04-29 0.98 1.00 0.97 0.99 2.4M
2021-04-28 0.98 0.99 0.98 0.98 1.6M
2021-04-27 0.98 0.99 0.97 0.98 3.9M
2021-04-26 0.99 1.00 0.99 0.99 2.4M
2021-04-23 0.97 0.99 0.97 0.99 2.4M
2021-04-22 0.97 0.98 0.97 0.97 1.4M
2021-04-21 0.97 0.97 0.96 0.97 1.4M
2021-04-20 0.97 0.97 0.96 0.97 2.1M
2021-04-19 0.95 0.97 0.95 0.97 2.3M
2021-04-16 0.94 0.95 0.93 0.95 1.3M
2021-04-15 0.94 0.94 0.93 0.94 0.4M
2021-04-14 0.93 0.94 0.93 0.94 3.0M
2021-04-13 0.93 0.94 0.93 0.93 0.3M
2021-04-12 0.96 0.96 0.93 0.93 1.8M
2021-04-09 0.96 0.96 0.93 0.94 1.8M
2021-04-08 0.95 0.95 0.94 0.94 1.3M
2021-04-07 0.95 0.95 0.94 0.94 0.7M
2021-04-06 0.95 0.95 0.94 0.95 1.7M
2021-04-02 0.93 0.95 0.93 0.94 1.8M
2021-04-01 0.93 0.93 0.93 0.93 1.4M
2021-03-31 0.93 0.93 0.92 0.93 1.1M
2021-03-30 0.92 0.94 0.92 0.93 1.8M
2021-03-29 0.92 0.93 0.91 0.92 1.5M
2021-03-26 0.90 0.92 0.90 0.92 2.0M
2021-03-25 0.90 0.91 0.89 0.90 0.8M
2021-03-24 0.90 0.91 0.90 0.90 1.7M
2021-03-23 0.91 0.91 0.90 0.91 1.6M
2021-03-22 0.91 0.91 0.90 0.91 1.5M
2021-03-19 0.90 0.92 0.90 0.90 3.0M
2021-03-18 0.91 0.91 0.91 0.91 1.4M
2021-03-17 0.91 0.91 0.90 0.91 1.4M
2021-03-16 0.89 0.91 0.89 0.90 2.1M
2021-03-15 0.92 0.92 0.90 0.90 3.9M
2021-03-12 0.93 0.93 0.92 0.93 1.8M
2021-03-11 0.92 0.93 0.91 0.93 3.0M
2021-03-10 0.92 0.92 0.90 0.91 2.6M
2021-03-09 0.93 0.95 0.89 0.91 4.6M
2021-03-08 0.98 0.98 0.93 0.94 4.9M
2021-03-05 0.96 0.97 0.96 0.97 2.8M
2021-03-04 1.00 1.00 0.96 0.97 8.2M
2021-03-03 0.99 0.99 0.98 0.99 3.3M
2021-03-02 1.00 1.00 0.99 0.99 4.9M
2021-03-01 0.99 1.00 0.99 1.00 6.0M
2021-02-26 1.01 1.01 0.99 0.99 6.2M
2021-02-25 1.02 1.02 1.01 1.01 3.1M
2021-02-24 1.05 1.05 1.01 1.01 9.1M
2021-02-23 1.04 1.04 1.03 1.04 3.7M
2021-02-22 1.08 1.08 1.03 1.04 7.6M
2021-02-19 1.07 1.08 1.06 1.08 5.4M
2021-02-18 1.10 1.10 1.07 1.08 8.2M
2021-02-10 1.07 1.09 1.06 1.08 6.8M
2021-02-09 1.04 1.07 1.03 1.07 4.6M
2021-02-08 1.03 1.04 1.03 1.03 4.3M
2021-02-05 1.05 1.06 1.03 1.03 7.2M
2021-02-04 1.08 1.08 1.04 1.05 8.5M
2021-02-03 1.08 1.09 1.08 1.08 7.6M
2021-02-02 1.07 1.08 1.06 1.08 6.5M
2021-02-01 1.07 1.08 1.07 1.07 7.9M
2021-01-29 1.09 1.11 1.06 1.07 13.0M
2021-01-28 1.06 1.17 1.06 1.08 28.6M