ChinaAMC CNI Semiconductor Chips

159995
🏛️ china →
1.84
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 1.63 1.63 1.62 1.63 183.0M
2021-12-30 1.58 1.64 1.58 1.63 339.7M
2021-12-29 1.61 1.62 1.58 1.59 222.9M
2021-12-28 1.61 1.62 1.60 1.62 186.4M
2021-12-27 1.62 1.63 1.60 1.61 190.1M
2021-12-24 1.62 1.64 1.61 1.62 190.1M
2021-12-23 1.62 1.63 1.61 1.62 153.6M
2021-12-22 1.61 1.64 1.61 1.62 324.8M
2021-12-21 1.59 1.60 1.57 1.60 190.1M
2021-12-20 1.60 1.62 1.58 1.59 337.1M
2021-12-17 1.66 1.66 1.61 1.61 393.0M
2021-12-16 1.68 1.68 1.66 1.66 188.3M
2021-12-15 1.69 1.69 1.67 1.67 223.3M
2021-12-14 1.68 1.70 1.67 1.69 188.9M
2021-12-13 1.69 1.70 1.67 1.69 211.5M
2021-12-10 1.69 1.69 1.67 1.69 196.4M
2021-12-09 1.69 1.70 1.68 1.70 258.9M
2021-12-08 1.65 1.68 1.65 1.68 317.0M
2021-12-07 1.68 1.69 1.63 1.64 305.8M
2021-12-06 1.71 1.72 1.67 1.68 239.0M
2021-12-03 1.68 1.73 1.68 1.71 407.8M
2021-12-02 1.67 1.69 1.67 1.68 181.6M
2021-12-01 1.68 1.71 1.67 1.68 201.9M
2021-11-30 1.67 1.69 1.67 1.68 328.5M
2021-11-29 1.63 1.66 1.63 1.66 263.3M
2021-11-26 1.68 1.68 1.64 1.65 369.5M
2021-11-25 1.67 1.71 1.67 1.68 282.9M
2021-11-24 1.68 1.71 1.68 1.68 237.8M
2021-11-23 1.70 1.71 1.69 1.69 337.8M
2021-11-22 1.63 1.71 1.63 1.70 639.0M
2021-11-19 1.63 1.64 1.62 1.64 336.8M
2021-11-18 1.64 1.65 1.63 1.63 357.7M
2021-11-17 1.64 1.65 1.62 1.65 315.0M
2021-11-16 1.66 1.68 1.64 1.64 373.4M
2021-11-15 1.70 1.71 1.66 1.67 406.6M
2021-11-12 1.69 1.71 1.69 1.70 305.6M
2021-11-11 1.66 1.73 1.65 1.70 550.7M
2021-11-10 1.65 1.67 1.64 1.67 365.7M
2021-11-09 1.63 1.67 1.62 1.67 465.1M
2021-11-08 1.65 1.65 1.61 1.63 377.9M
2021-11-05 1.68 1.69 1.66 1.66 366.8M
2021-11-04 1.64 1.67 1.64 1.65 425.2M
2021-11-03 1.65 1.67 1.62 1.63 451.1M
2021-11-02 1.61 1.66 1.61 1.64 607.8M
2021-11-01 1.60 1.62 1.58 1.61 428.5M
2021-10-29 1.55 1.60 1.55 1.60 509.0M
2021-10-28 1.57 1.59 1.56 1.56 410.6M
2021-10-27 1.58 1.58 1.55 1.56 307.5M
2021-10-26 1.58 1.59 1.55 1.57 461.4M
2021-10-25 1.55 1.58 1.55 1.58 357.5M
2021-10-22 1.52 1.57 1.52 1.56 598.9M
2021-10-21 1.55 1.55 1.51 1.52 380.8M
2021-10-20 1.56 1.56 1.55 1.55 278.7M
2021-10-19 1.55 1.56 1.53 1.55 350.3M
2021-10-18 1.55 1.55 1.52 1.55 316.5M
2021-10-15 1.52 1.57 1.51 1.56 515.7M
2021-10-14 1.50 1.52 1.50 1.51 282.9M
2021-10-13 1.46 1.51 1.46 1.50 397.2M
2021-10-12 1.51 1.52 1.45 1.46 430.4M
2021-10-11 1.52 1.54 1.51 1.51 329.3M
2021-10-08 1.55 1.57 1.52 1.52 360.8M
2021-09-30 1.52 1.54 1.52 1.53 369.3M
2021-09-29 1.54 1.55 1.52 1.52 444.4M
2021-09-28 1.55 1.60 1.53 1.56 378.8M
2021-09-27 1.57 1.59 1.54 1.56 417.5M
2021-09-24 1.56 1.58 1.55 1.56 301.3M
2021-09-23 1.55 1.59 1.52 1.57 429.9M
2021-09-22 1.51 1.56 1.50 1.54 371.9M
2021-09-17 1.52 1.54 1.49 1.53 441.2M
2021-09-16 1.57 1.57 1.52 1.52 486.9M
2021-09-15 1.58 1.59 1.55 1.57 325.4M
2021-09-14 1.56 1.61 1.56 1.58 416.3M
2021-09-13 1.63 1.63 1.57 1.58 630.7M
2021-09-10 1.57 1.66 1.56 1.64 659.3M
2021-09-09 1.58 1.58 1.55 1.57 336.4M
2021-09-08 1.60 1.61 1.58 1.58 369.4M
2021-09-07 1.60 1.62 1.59 1.60 418.6M
2021-09-06 1.57 1.60 1.55 1.60 428.5M
2021-09-03 1.58 1.61 1.55 1.57 505.5M
2021-09-02 1.62 1.63 1.57 1.58 564.2M
2021-09-01 1.65 1.65 1.57 1.63 504.2M
2021-08-31 1.68 1.68 1.62 1.64 541.2M
2021-08-30 1.71 1.75 1.68 1.69 432.5M
2021-08-27 1.67 1.71 1.67 1.70 316.3M
2021-08-26 1.72 1.73 1.68 1.69 458.2M
2021-08-25 1.74 1.75 1.69 1.72 386.3M
2021-08-24 1.70 1.74 1.68 1.73 478.2M
2021-08-23 1.65 1.70 1.64 1.70 526.1M
2021-08-20 1.63 1.67 1.62 1.65 534.4M
2021-08-19 1.60 1.65 1.59 1.63 506.6M
2021-08-18 1.60 1.62 1.58 1.60 549.2M
2021-08-17 1.66 1.68 1.58 1.59 692.0M
2021-08-16 1.64 1.70 1.63 1.66 585.4M
2021-08-13 1.70 1.70 1.65 1.65 696.0M
2021-08-12 1.71 1.77 1.70 1.73 545.1M
2021-08-11 1.71 1.73 1.68 1.72 504.8M
2021-08-10 1.72 1.74 1.67 1.71 585.8M
2021-08-09 1.73 1.74 1.67 1.72 584.1M
2021-08-06 1.80 1.81 1.74 1.77 556.6M
2021-08-05 1.77 1.80 1.74 1.78 569.6M
2021-08-04 1.70 1.79 1.70 1.79 746.3M
2021-08-03 1.77 1.79 1.68 1.70 899.4M
2021-08-02 1.83 1.85 1.76 1.81 762.8M
2021-07-30 1.80 1.86 1.78 1.84 839.2M
2021-07-29 1.72 1.82 1.69 1.81 790.4M
2021-07-28 1.67 1.73 1.59 1.68 801.3M
2021-07-27 1.71 1.84 1.69 1.70 970.9M
2021-07-26 1.68 1.72 1.63 1.70 664.1M
2021-07-23 1.68 1.70 1.66 1.68 503.6M
2021-07-22 1.64 1.69 1.61 1.68 729.6M
2021-07-21 1.58 1.66 1.58 1.64 751.6M
2021-07-20 1.53 1.58 1.52 1.57 517.7M
2021-07-19 1.52 1.56 1.51 1.54 441.5M
2021-07-16 1.56 1.60 1.54 1.54 599.9M
2021-07-15 1.54 1.57 1.53 1.57 545.8M
2021-07-14 1.55 1.58 1.54 1.55 659.2M
2021-07-13 1.63 1.63 1.55 1.57 1,017.9M
2021-07-12 1.62 1.67 1.59 1.65 669.9M
2021-07-09 1.62 1.64 1.57 1.62 613.7M
2021-07-08 1.60 1.65 1.59 1.64 645.4M
2021-07-07 1.52 1.60 1.50 1.59 690.4M
2021-07-06 1.59 1.60 1.51 1.55 698.7M
2021-07-05 1.53 1.58 1.53 1.58 622.0M
2021-07-02 1.53 1.55 1.51 1.52 688.3M
2021-07-01 1.58 1.58 1.54 1.54 543.8M
2021-06-30 1.52 1.59 1.51 1.58 849.9M
2021-06-29 1.51 1.52 1.48 1.51 472.2M
2021-06-28 1.50 1.54 1.49 1.52 504.4M
2021-06-25 1.48 1.50 1.46 1.50 544.0M
2021-06-24 1.50 1.51 1.47 1.48 515.9M
2021-06-23 1.43 1.52 1.43 1.50 925.5M
2021-06-22 1.44 1.44 1.40 1.43 527.0M
2021-06-21 1.42 1.45 1.40 1.43 672.4M
2021-06-18 1.43 1.44 1.40 1.43 1,087.4M
2021-06-17 1.31 1.43 1.31 1.42 1,577.5M
2021-06-16 1.36 1.38 1.31 1.31 706.3M
2021-06-15 1.33 1.37 1.33 1.35 766.0M
2021-06-11 1.36 1.36 1.33 1.33 568.2M
2021-06-10 1.34 1.36 1.33 1.36 540.0M
2021-06-09 1.32 1.34 1.32 1.34 462.7M
2021-06-08 1.34 1.34 1.31 1.32 450.8M
2021-06-07 1.33 1.35 1.32 1.33 655.4M
2021-06-04 1.27 1.32 1.27 1.30 625.5M
2021-06-03 1.29 1.29 1.27 1.27 444.1M
2021-06-02 1.31 1.32 1.28 1.29 556.8M
2021-06-01 1.29 1.32 1.28 1.31 710.6M
2021-05-31 1.28 1.30 1.28 1.29 646.9M
2021-05-28 1.27 1.28 1.26 1.26 684.0M
2021-05-27 1.22 1.28 1.22 1.27 1,045.0M
2021-05-26 1.24 1.24 1.22 1.22 460.7M
2021-05-25 1.20 1.24 1.20 1.24 845.3M
2021-05-24 1.18 1.20 1.17 1.20 437.3M
2021-05-21 1.20 1.21 1.18 1.19 304.2M
2021-05-20 1.20 1.21 1.19 1.20 336.4M
2021-05-19 1.18 1.20 1.18 1.20 429.5M
2021-05-18 1.18 1.19 1.18 1.18 317.7M
2021-05-17 1.18 1.21 1.18 1.19 564.5M
2021-05-14 1.16 1.18 1.14 1.18 528.4M
2021-05-13 1.14 1.17 1.14 1.15 408.9M
2021-05-12 1.14 1.16 1.12 1.16 521.2M
2021-05-11 1.12 1.14 1.11 1.14 618.0M
2021-05-10 1.15 1.15 1.13 1.13 591.5M
2021-05-07 1.21 1.23 1.16 1.16 775.6M
2021-05-06 1.22 1.23 1.21 1.21 357.9M
2021-04-30 1.22 1.24 1.22 1.23 474.1M
2021-04-29 1.22 1.24 1.22 1.22 547.5M
2021-04-28 1.19 1.22 1.18 1.22 459.0M
2021-04-27 1.20 1.21 1.18 1.19 403.8M
2021-04-26 1.21 1.24 1.20 1.20 683.0M
2021-04-23 1.19 1.21 1.19 1.20 450.7M
2021-04-22 1.19 1.20 1.18 1.19 482.0M
2021-04-21 1.17 1.19 1.17 1.18 354.5M
2021-04-20 1.18 1.19 1.18 1.18 387.4M
2021-04-19 1.16 1.19 1.15 1.19 617.1M
2021-04-16 1.17 1.18 1.15 1.16 475.1M
2021-04-15 1.17 1.18 1.15 1.17 486.3M
2021-04-14 1.18 1.18 1.17 1.18 369.2M
2021-04-13 1.17 1.19 1.17 1.17 377.0M
2021-04-12 1.20 1.23 1.17 1.18 554.2M
2021-04-09 1.21 1.22 1.20 1.20 362.2M
2021-04-08 1.20 1.23 1.20 1.21 425.0M
2021-04-07 1.21 1.22 1.19 1.21 474.1M
2021-04-06 1.24 1.24 1.21 1.21 529.7M
2021-04-02 1.18 1.22 1.18 1.22 1,414.0M
2021-04-01 1.12 1.17 1.12 1.16 1,142.0M
2021-03-31 1.12 1.12 1.10 1.12 364.3M
2021-03-30 1.12 1.13 1.11 1.12 375.4M
2021-03-29 1.12 1.13 1.11 1.12 573.7M
2021-03-26 1.10 1.11 1.09 1.11 543.0M
2021-03-25 1.07 1.10 1.07 1.09 551.3M
2021-03-24 1.10 1.10 1.08 1.08 611.7M
2021-03-23 1.11 1.13 1.10 1.11 597.0M
2021-03-22 1.10 1.11 1.09 1.11 449.5M
2021-03-19 1.09 1.12 1.09 1.11 541.5M
2021-03-18 1.11 1.12 1.10 1.11 473.0M
2021-03-17 1.08 1.11 1.07 1.11 793.8M
2021-03-16 1.09 1.10 1.06 1.08 659.7M
2021-03-15 1.12 1.13 1.08 1.09 1,067.8M
2021-03-12 1.15 1.16 1.13 1.13 668.3M
2021-03-11 1.12 1.17 1.11 1.15 1,007.4M
2021-03-10 1.14 1.14 1.12 1.12 684.5M
2021-03-09 1.17 1.17 1.11 1.12 1,066.4M
2021-03-08 1.24 1.24 1.18 1.18 1,143.1M
2021-03-05 1.22 1.24 1.21 1.23 899.8M
2021-03-04 1.28 1.30 1.24 1.24 1,100.5M
2021-03-03 1.28 1.29 1.26 1.29 692.5M
2021-03-02 1.29 1.30 1.27 1.29 930.0M
2021-03-01 1.24 1.28 1.23 1.28 878.1M
2021-02-26 1.22 1.24 1.22 1.23 808.1M
2021-02-25 1.27 1.27 1.24 1.25 610.6M
2021-02-24 1.25 1.29 1.24 1.26 1,319.2M
2021-02-23 1.25 1.26 1.23 1.25 729.2M
2021-02-22 1.30 1.31 1.26 1.26 960.2M
2021-02-19 1.30 1.30 1.26 1.29 956.9M
2021-02-18 1.30 1.33 1.28 1.30 1,177.0M
2021-02-10 1.26 1.27 1.24 1.27 654.4M
2021-02-09 1.25 1.26 1.24 1.26 927.5M
2021-02-08 1.22 1.25 1.21 1.24 834.7M
2021-02-05 1.24 1.24 1.21 1.21 980.2M
2021-02-04 1.23 1.25 1.18 1.24 1,588.8M
2021-02-03 1.29 1.29 1.24 1.24 842.7M
2021-02-02 1.28 1.29 1.27 1.29 547.9M
2021-02-01 1.27 1.28 1.26 1.28 550.4M
2021-01-29 1.31 1.31 1.25 1.27 894.1M
2021-01-28 1.33 1.34 1.29 1.30 898.2M
2021-01-27 1.36 1.37 1.32 1.35 618.0M
2021-01-26 1.38 1.40 1.35 1.36 788.9M
2021-01-25 1.38 1.41 1.36 1.39 1,170.9M
2021-01-22 1.43 1.44 1.38 1.41 1,095.8M
2021-01-21 1.43 1.44 1.41 1.43 799.1M
2021-01-20 1.42 1.43 1.40 1.43 894.0M
2021-01-19 1.43 1.44 1.40 1.41 965.1M
2021-01-18 1.35 1.45 1.35 1.43 1,637.9M
2021-01-15 1.38 1.40 1.33 1.35 1,119.4M
2021-01-14 1.39 1.42 1.36 1.38 1,441.3M
2021-01-13 1.36 1.40 1.36 1.39 1,195.8M
2021-01-12 1.32 1.36 1.32 1.36 913.8M
2021-01-11 1.32 1.37 1.31 1.33 1,608.5M
2021-01-08 1.31 1.31 1.29 1.30 846.6M
2021-01-07 1.29 1.31 1.28 1.31 1,115.4M
2021-01-06 1.33 1.33 1.29 1.30 1,258.1M
2021-01-05 1.24 1.32 1.24 1.32 2,400.5M
2021-01-04 1.22 1.26 1.22 1.25 1,525.1M