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
2023-12-29 0.93 0.94 0.93 0.93 320.8M
2023-12-28 0.91 0.94 0.91 0.93 506.3M
2023-12-27 0.90 0.92 0.90 0.91 500.0M
2023-12-26 0.92 0.92 0.90 0.90 498.9M
2023-12-25 0.92 0.93 0.91 0.92 334.8M
2023-12-22 0.93 0.94 0.92 0.93 357.8M
2023-12-21 0.92 0.94 0.92 0.94 380.6M
2023-12-20 0.94 0.94 0.93 0.93 264.4M
2023-12-19 0.93 0.94 0.92 0.94 385.2M
2023-12-18 0.93 0.93 0.92 0.93 272.5M
2023-12-15 0.95 0.95 0.93 0.94 308.1M
2023-12-14 0.95 0.96 0.94 0.94 334.7M
2023-12-13 0.95 0.96 0.94 0.95 284.9M
2023-12-12 0.96 0.96 0.95 0.96 299.6M
2023-12-11 0.94 0.96 0.93 0.96 394.4M
2023-12-08 0.93 0.94 0.92 0.94 421.5M
2023-12-07 0.93 0.94 0.92 0.92 408.4M
2023-12-06 0.93 0.94 0.93 0.93 393.3M
2023-12-05 0.96 0.96 0.93 0.94 457.4M
2023-12-04 0.98 0.98 0.96 0.96 255.6M
2023-12-01 0.97 0.98 0.96 0.98 397.8M
2023-11-30 0.97 0.98 0.96 0.97 311.5M
2023-11-29 0.97 0.98 0.97 0.97 316.0M
2023-11-28 0.97 0.98 0.97 0.97 315.4M
2023-11-27 0.96 0.98 0.96 0.98 476.4M
2023-11-24 0.97 0.97 0.96 0.96 306.5M
2023-11-23 0.97 0.98 0.96 0.98 357.4M
2023-11-22 0.98 0.98 0.97 0.97 447.9M
2023-11-21 0.99 1.00 0.98 0.98 421.1M
2023-11-20 1.00 1.00 0.99 0.99 420.3M
2023-11-17 0.99 1.00 0.99 1.00 300.0M
2023-11-16 1.01 1.01 0.99 1.00 455.2M
2023-11-15 1.03 1.03 1.01 1.01 442.3M
2023-11-14 1.01 1.02 1.00 1.02 366.3M
2023-11-13 1.01 1.01 1.00 1.01 318.1M
2023-11-10 1.01 1.02 1.00 1.01 370.8M
2023-11-09 1.02 1.03 1.01 1.01 435.2M
2023-11-08 1.02 1.03 1.02 1.02 653.6M
2023-11-07 1.01 1.03 1.01 1.02 538.8M
2023-11-06 1.01 1.02 1.00 1.02 729.6M
2023-11-03 0.98 1.00 0.98 1.00 659.9M
2023-11-02 0.99 1.00 0.98 0.98 439.6M
2023-11-01 0.99 1.00 0.99 0.99 410.1M
2023-10-31 1.00 1.01 0.99 0.99 574.2M
2023-10-30 0.96 1.00 0.95 1.00 1,184.4M
2023-10-27 0.93 0.96 0.93 0.95 558.5M
2023-10-26 0.93 0.94 0.92 0.93 314.8M
2023-10-25 0.93 0.94 0.93 0.93 424.7M
2023-10-24 0.92 0.94 0.91 0.93 476.0M
2023-10-23 0.93 0.94 0.91 0.92 490.1M
2023-10-20 0.95 0.95 0.94 0.94 471.0M
2023-10-19 0.94 0.97 0.94 0.95 644.8M
2023-10-18 0.96 0.97 0.95 0.95 407.1M
2023-10-17 0.95 0.96 0.94 0.96 395.6M
2023-10-16 0.97 0.98 0.95 0.95 548.9M
2023-10-13 0.97 0.98 0.97 0.98 359.5M
2023-10-12 0.97 0.98 0.97 0.98 418.2M
2023-10-11 0.96 0.98 0.96 0.97 515.5M
2023-10-10 0.95 0.97 0.95 0.96 438.4M
2023-10-09 0.94 0.96 0.94 0.95 384.7M
2023-09-28 0.94 0.95 0.93 0.95 445.4M
2023-09-27 0.93 0.95 0.93 0.94 302.8M
2023-09-26 0.94 0.94 0.93 0.93 328.2M
2023-09-25 0.95 0.95 0.94 0.94 447.1M
2023-09-22 0.93 0.95 0.93 0.95 482.1M
2023-09-21 0.93 0.94 0.93 0.93 330.5M
2023-09-20 0.94 0.95 0.93 0.93 367.2M
2023-09-19 0.95 0.96 0.94 0.95 387.3M
2023-09-18 0.96 0.96 0.95 0.95 419.4M
2023-09-15 0.96 0.98 0.95 0.96 609.2M
2023-09-14 0.96 0.97 0.95 0.95 366.6M
2023-09-13 0.98 0.98 0.96 0.96 471.5M
2023-09-12 0.98 0.99 0.98 0.98 282.6M
2023-09-11 0.98 0.99 0.98 0.98 630.2M
2023-09-08 0.97 0.99 0.97 0.99 509.8M
2023-09-07 1.01 1.01 0.98 0.98 753.7M
2023-09-06 1.00 1.02 0.99 1.02 736.1M
2023-09-05 1.01 1.02 0.99 1.00 991.0M
2023-09-04 0.99 1.00 0.98 1.00 460.3M
2023-09-01 1.00 1.01 0.98 0.99 515.6M
2023-08-31 0.98 1.00 0.98 0.99 551.3M
2023-08-30 0.98 1.01 0.98 0.99 1,139.9M
2023-08-29 0.93 0.97 0.93 0.97 784.8M
2023-08-28 0.98 0.98 0.93 0.94 747.2M
2023-08-25 0.94 0.94 0.92 0.92 550.6M
2023-08-24 0.94 0.96 0.93 0.95 627.3M
2023-08-23 0.95 0.95 0.93 0.93 419.1M
2023-08-22 0.94 0.95 0.92 0.95 575.4M
2023-08-21 0.95 0.96 0.94 0.94 445.1M
2023-08-18 0.96 0.97 0.95 0.95 472.5M
2023-08-17 0.95 0.97 0.95 0.96 473.2M
2023-08-16 0.97 0.98 0.95 0.95 659.1M
2023-08-15 1.00 1.00 0.96 0.98 840.9M
2023-08-14 1.00 1.00 0.99 1.00 606.4M
2023-08-11 1.03 1.03 1.01 1.01 691.1M
2023-08-10 1.02 1.03 1.02 1.03 373.1M
2023-08-09 1.03 1.04 1.02 1.03 475.6M
2023-08-08 1.04 1.04 1.03 1.03 333.2M
2023-08-07 1.05 1.05 1.04 1.04 447.9M
2023-08-04 1.06 1.06 1.04 1.05 650.0M
2023-08-03 1.05 1.05 1.04 1.05 364.8M
2023-08-02 1.05 1.06 1.05 1.05 406.0M
2023-08-01 1.05 1.05 1.04 1.05 452.9M
2023-07-31 1.03 1.05 1.03 1.05 711.7M
2023-07-28 1.02 1.04 1.02 1.03 607.4M
2023-07-27 1.04 1.04 1.02 1.03 557.7M
2023-07-26 1.04 1.05 1.04 1.04 388.5M
2023-07-25 1.03 1.04 1.03 1.04 516.6M
2023-07-24 1.03 1.03 1.02 1.02 365.3M
2023-07-21 1.03 1.04 1.03 1.03 609.6M
2023-07-20 1.06 1.06 1.03 1.04 674.3M
2023-07-19 1.07 1.07 1.05 1.05 734.3M
2023-07-18 1.07 1.08 1.07 1.07 439.4M
2023-07-17 1.07 1.07 1.06 1.07 396.2M
2023-07-14 1.08 1.09 1.07 1.08 404.2M
2023-07-13 1.06 1.08 1.06 1.07 525.7M
2023-07-12 1.08 1.08 1.05 1.05 679.5M
2023-07-11 1.05 1.08 1.05 1.08 686.3M
2023-07-10 1.05 1.06 1.05 1.05 363.8M
2023-07-07 1.06 1.06 1.05 1.05 481.1M
2023-07-06 1.07 1.08 1.06 1.07 358.4M
2023-07-05 1.07 1.08 1.07 1.07 463.8M
2023-07-04 1.06 1.09 1.05 1.08 881.0M
2023-07-03 1.05 1.06 1.04 1.06 523.8M
2023-06-30 1.04 1.05 1.03 1.05 425.5M
2023-06-29 1.04 1.06 1.04 1.04 527.4M
2023-06-28 1.05 1.06 1.03 1.05 728.2M
2023-06-27 1.05 1.06 1.04 1.05 535.5M
2023-06-26 1.05 1.06 1.03 1.05 785.4M
2023-06-21 1.10 1.10 1.06 1.06 706.1M
2023-06-20 1.10 1.11 1.09 1.10 474.3M
2023-06-19 1.10 1.11 1.09 1.10 573.5M
2023-06-16 1.09 1.10 1.08 1.10 591.5M
2023-06-15 1.10 1.10 1.08 1.09 426.5M
2023-06-14 1.10 1.10 1.09 1.09 460.8M
2023-06-13 1.07 1.10 1.06 1.10 858.1M
2023-06-12 1.06 1.07 1.06 1.07 434.4M
2023-06-09 1.05 1.06 1.04 1.06 616.7M
2023-06-08 1.07 1.07 1.05 1.05 576.7M
2023-06-07 1.07 1.08 1.06 1.07 494.7M
2023-06-06 1.10 1.10 1.07 1.07 580.1M
2023-06-05 1.11 1.13 1.10 1.10 676.5M
2023-06-02 1.11 1.11 1.09 1.10 484.6M
2023-06-01 1.10 1.11 1.09 1.10 508.0M
2023-05-31 1.09 1.10 1.09 1.10 529.8M
2023-05-30 1.09 1.10 1.08 1.10 669.5M
2023-05-29 1.10 1.11 1.09 1.09 634.4M
2023-05-26 1.08 1.09 1.07 1.09 571.0M
2023-05-25 1.06 1.08 1.05 1.07 470.2M
2023-05-24 1.06 1.08 1.05 1.06 616.4M
2023-05-23 1.08 1.08 1.06 1.06 506.2M
2023-05-22 1.10 1.11 1.08 1.09 667.3M
2023-05-19 1.08 1.10 1.08 1.10 906.7M
2023-05-18 1.08 1.08 1.07 1.08 661.8M
2023-05-17 1.06 1.08 1.06 1.07 557.8M
2023-05-16 1.06 1.07 1.05 1.07 769.2M
2023-05-15 1.04 1.06 1.03 1.06 701.2M
2023-05-12 1.06 1.08 1.04 1.04 772.0M
2023-05-11 1.06 1.06 1.05 1.06 595.2M
2023-05-10 1.06 1.06 1.04 1.05 792.8M
2023-05-09 1.08 1.09 1.06 1.06 1,054.0M
2023-05-08 1.08 1.10 1.07 1.08 723.7M
2023-05-05 1.09 1.10 1.08 1.08 796.8M
2023-05-04 1.11 1.11 1.09 1.09 817.7M
2023-04-28 1.10 1.13 1.09 1.12 1,188.2M
2023-04-27 1.10 1.13 1.09 1.11 1,063.8M
2023-04-26 1.12 1.13 1.09 1.10 1,093.9M
2023-04-25 1.16 1.17 1.12 1.13 829.4M
2023-04-24 1.19 1.20 1.15 1.16 764.2M
2023-04-21 1.26 1.26 1.20 1.20 950.2M
2023-04-20 1.23 1.27 1.23 1.27 794.6M
2023-04-19 1.25 1.27 1.24 1.24 712.9M
2023-04-18 1.26 1.26 1.22 1.24 818.1M
2023-04-17 1.28 1.29 1.26 1.26 631.0M
2023-04-14 1.23 1.28 1.20 1.27 1,042.7M
2023-04-13 1.26 1.26 1.21 1.21 1,002.4M
2023-04-12 1.24 1.27 1.23 1.26 649.9M
2023-04-11 1.24 1.26 1.22 1.24 890.6M
2023-04-10 1.29 1.31 1.24 1.24 1,083.0M
2023-04-07 1.28 1.30 1.26 1.28 987.9M
2023-04-06 1.21 1.31 1.21 1.27 1,740.9M
2023-04-04 1.20 1.25 1.20 1.22 1,536.8M
2023-04-03 1.16 1.20 1.16 1.20 1,218.6M
2023-03-31 1.14 1.15 1.13 1.14 882.4M
2023-03-30 1.12 1.15 1.12 1.13 950.7M
2023-03-29 1.08 1.13 1.08 1.12 1,066.2M
2023-03-28 1.11 1.11 1.08 1.08 776.0M
2023-03-27 1.13 1.14 1.10 1.11 668.8M
2023-03-24 1.14 1.15 1.12 1.13 731.7M
2023-03-23 1.09 1.14 1.09 1.14 1,215.4M
2023-03-22 1.10 1.10 1.09 1.10 486.6M
2023-03-21 1.10 1.10 1.09 1.10 524.4M
2023-03-20 1.08 1.11 1.07 1.10 978.0M
2023-03-17 1.07 1.08 1.06 1.08 693.9M
2023-03-16 1.06 1.08 1.06 1.06 635.8M
2023-03-15 1.07 1.09 1.07 1.07 798.2M
2023-03-14 1.04 1.07 1.03 1.07 1,059.8M
2023-03-13 1.04 1.04 1.03 1.04 438.7M
2023-03-10 1.04 1.06 1.03 1.04 539.8M
2023-03-09 1.04 1.06 1.04 1.05 600.5M
2023-03-08 1.03 1.04 1.02 1.03 463.9M
2023-03-07 1.06 1.06 1.03 1.03 684.4M
2023-03-06 1.06 1.07 1.04 1.06 566.6M
2023-03-03 1.04 1.06 1.04 1.06 844.8M
2023-03-02 1.04 1.05 1.03 1.03 506.8M
2023-03-01 1.03 1.04 1.03 1.04 476.1M
2023-02-28 1.03 1.04 1.02 1.03 472.5M
2023-02-27 1.04 1.04 1.02 1.03 540.8M
2023-02-24 1.06 1.06 1.04 1.05 498.4M
2023-02-23 1.05 1.06 1.05 1.05 367.5M
2023-02-22 1.05 1.06 1.04 1.05 402.5M
2023-02-21 1.06 1.07 1.05 1.06 468.2M
2023-02-20 1.05 1.06 1.04 1.06 716.8M
2023-02-17 1.08 1.08 1.05 1.05 886.3M
2023-02-16 1.11 1.12 1.07 1.08 753.9M
2023-02-15 1.10 1.11 1.09 1.11 486.1M
2023-02-14 1.11 1.13 1.09 1.10 592.8M
2023-02-13 1.10 1.11 1.09 1.11 591.3M
2023-02-10 1.11 1.12 1.09 1.10 546.2M
2023-02-09 1.06 1.11 1.06 1.11 767.1M
2023-02-08 1.08 1.09 1.06 1.07 397.2M
2023-02-07 1.08 1.09 1.07 1.08 399.1M
2023-02-06 1.09 1.10 1.08 1.08 426.1M
2023-02-03 1.10 1.11 1.08 1.10 535.7M
2023-02-02 1.09 1.11 1.08 1.10 660.0M
2023-02-01 1.07 1.08 1.06 1.08 485.4M
2023-01-31 1.09 1.10 1.06 1.06 650.7M
2023-01-30 1.11 1.11 1.09 1.09 1,022.7M
2023-01-20 1.09 1.10 1.08 1.09 410.9M
2023-01-19 1.06 1.09 1.06 1.09 447.8M
2023-01-18 1.07 1.07 1.06 1.07 316.6M
2023-01-17 1.05 1.08 1.04 1.07 697.9M
2023-01-16 1.01 1.05 1.01 1.05 769.8M
2023-01-13 1.02 1.02 1.00 1.01 432.2M
2023-01-12 1.02 1.02 1.01 1.01 337.3M
2023-01-11 1.03 1.04 1.02 1.02 465.6M
2023-01-10 1.02 1.04 1.02 1.03 552.0M
2023-01-09 1.02 1.03 1.01 1.02 628.2M
2023-01-06 1.01 1.02 1.01 1.01 1,012.9M
2023-01-05 1.01 1.02 1.00 1.01 484.9M
2023-01-04 1.01 1.02 1.00 1.01 717.2M
2023-01-03 1.00 1.01 0.99 1.01 340.6M