ChinaAMC CSI New En Car Ind

515030
🏛️ china →
1.77
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 1.19 1.20 1.18 1.19 125.1M
2023-12-28 1.13 1.19 1.12 1.19 233.1M
2023-12-27 1.14 1.14 1.12 1.13 160.4M
2023-12-26 1.14 1.15 1.13 1.14 63.6M
2023-12-25 1.14 1.15 1.13 1.14 82.2M
2023-12-22 1.12 1.15 1.10 1.14 245.9M
2023-12-21 1.09 1.13 1.09 1.12 163.6M
2023-12-20 1.12 1.12 1.10 1.10 81.1M
2023-12-19 1.11 1.12 1.11 1.12 225.7M
2023-12-18 1.13 1.14 1.11 1.11 112.8M
2023-12-15 1.14 1.16 1.14 1.14 116.7M
2023-12-14 1.16 1.17 1.14 1.14 116.6M
2023-12-13 1.17 1.17 1.15 1.15 112.4M
2023-12-12 1.17 1.18 1.17 1.17 85.5M
2023-12-11 1.17 1.18 1.15 1.18 119.5M
2023-12-08 1.19 1.19 1.18 1.18 96.6M
2023-12-07 1.19 1.19 1.17 1.18 116.1M
2023-12-06 1.16 1.21 1.16 1.19 221.5M
2023-12-05 1.17 1.19 1.16 1.16 129.9M
2023-12-04 1.18 1.18 1.17 1.18 81.3M
2023-12-01 1.19 1.19 1.17 1.18 119.7M
2023-11-30 1.20 1.20 1.19 1.19 103.5M
2023-11-29 1.21 1.21 1.19 1.20 82.1M
2023-11-28 1.20 1.21 1.19 1.21 120.1M
2023-11-27 1.22 1.22 1.20 1.20 116.6M
2023-11-24 1.24 1.24 1.22 1.22 133.5M
2023-11-23 1.23 1.24 1.23 1.24 91.5M
2023-11-22 1.26 1.26 1.23 1.23 135.1M
2023-11-21 1.28 1.28 1.26 1.26 100.6M
2023-11-20 1.27 1.28 1.26 1.27 102.1M
2023-11-17 1.26 1.27 1.26 1.27 108.9M
2023-11-16 1.29 1.29 1.26 1.27 160.2M
2023-11-15 1.28 1.30 1.28 1.29 157.4M
2023-11-14 1.28 1.28 1.26 1.27 122.7M
2023-11-13 1.28 1.29 1.27 1.28 130.5M
2023-11-10 1.28 1.29 1.27 1.28 83.1M
2023-11-09 1.29 1.30 1.28 1.29 91.1M
2023-11-08 1.29 1.30 1.28 1.29 104.8M
2023-11-07 1.30 1.30 1.28 1.29 126.6M
2023-11-06 1.26 1.30 1.26 1.30 226.9M
2023-11-03 1.24 1.26 1.24 1.25 121.3M
2023-11-02 1.26 1.26 1.24 1.24 106.5M
2023-11-01 1.27 1.27 1.25 1.26 123.6M
2023-10-31 1.28 1.28 1.25 1.26 104.6M
2023-10-30 1.26 1.29 1.26 1.28 211.6M
2023-10-27 1.22 1.27 1.21 1.27 257.7M
2023-10-26 1.22 1.23 1.19 1.23 122.2M
2023-10-25 1.23 1.24 1.22 1.22 108.7M
2023-10-24 1.22 1.23 1.21 1.22 157.7M
2023-10-23 1.24 1.24 1.21 1.21 127.0M
2023-10-20 1.22 1.26 1.22 1.24 172.5M
2023-10-19 1.25 1.25 1.23 1.23 119.1M
2023-10-18 1.27 1.27 1.26 1.26 115.7M
2023-10-17 1.26 1.28 1.26 1.27 108.7M
2023-10-16 1.29 1.29 1.26 1.26 128.6M
2023-10-13 1.30 1.31 1.29 1.29 123.2M
2023-10-12 1.28 1.32 1.28 1.32 248.8M
2023-10-11 1.29 1.29 1.27 1.28 100.1M
2023-10-10 1.28 1.30 1.28 1.28 92.6M
2023-10-09 1.29 1.29 1.27 1.28 99.1M
2023-09-28 1.30 1.31 1.28 1.29 99.9M
2023-09-27 1.28 1.31 1.28 1.29 106.5M
2023-09-26 1.30 1.30 1.28 1.29 75.2M
2023-09-25 1.31 1.32 1.30 1.30 90.0M
2023-09-22 1.28 1.31 1.28 1.31 117.0M
2023-09-21 1.29 1.30 1.28 1.29 101.4M
2023-09-20 1.31 1.32 1.30 1.30 188.6M
2023-09-19 1.33 1.33 1.31 1.32 93.2M
2023-09-18 1.31 1.35 1.30 1.33 147.0M
2023-09-15 1.32 1.33 1.31 1.31 118.6M
2023-09-14 1.33 1.34 1.32 1.32 125.4M
2023-09-13 1.35 1.36 1.34 1.34 112.6M
2023-09-12 1.35 1.38 1.35 1.36 112.7M
2023-09-11 1.34 1.36 1.33 1.35 133.2M
2023-09-08 1.35 1.36 1.33 1.34 192.3M
2023-09-07 1.39 1.39 1.36 1.36 195.3M
2023-09-06 1.38 1.39 1.38 1.39 91.1M
2023-09-05 1.39 1.40 1.39 1.39 133.1M
2023-09-04 1.39 1.40 1.37 1.40 174.8M
2023-09-01 1.38 1.39 1.38 1.38 66.4M
2023-08-31 1.39 1.39 1.37 1.38 92.4M
2023-08-30 1.39 1.41 1.39 1.39 111.4M
2023-08-29 1.34 1.40 1.34 1.39 191.8M
2023-08-28 1.42 1.42 1.35 1.35 201.2M
2023-08-25 1.36 1.36 1.34 1.35 114.0M
2023-08-24 1.36 1.38 1.35 1.36 155.5M
2023-08-23 1.39 1.39 1.35 1.36 121.5M
2023-08-22 1.41 1.42 1.37 1.39 207.5M
2023-08-21 1.43 1.43 1.40 1.40 172.2M
2023-08-18 1.45 1.46 1.43 1.43 124.1M
2023-08-17 1.44 1.46 1.43 1.45 165.0M
2023-08-16 1.45 1.47 1.44 1.44 163.5M
2023-08-15 1.47 1.48 1.45 1.45 261.3M
2023-08-14 1.49 1.49 1.46 1.47 187.0M
2023-08-11 1.54 1.54 1.50 1.50 133.1M
2023-08-10 1.53 1.54 1.52 1.53 148.0M
2023-08-09 1.53 1.54 1.52 1.53 181.6M
2023-08-08 1.54 1.54 1.53 1.54 173.6M
2023-08-07 1.55 1.55 1.54 1.54 169.9M
2023-08-04 1.55 1.56 1.53 1.55 183.9M
2023-08-03 1.52 1.54 1.52 1.54 102.8M
2023-08-02 1.53 1.54 1.52 1.53 120.1M
2023-08-01 1.54 1.54 1.52 1.53 134.4M
2023-07-31 1.52 1.55 1.52 1.54 225.1M
2023-07-28 1.49 1.51 1.48 1.51 210.0M
2023-07-27 1.51 1.52 1.49 1.50 142.8M
2023-07-26 1.50 1.51 1.49 1.50 121.1M
2023-07-25 1.48 1.50 1.48 1.50 181.2M
2023-07-24 1.48 1.48 1.46 1.46 194.2M
2023-07-21 1.50 1.50 1.48 1.49 148.1M
2023-07-20 1.50 1.52 1.50 1.50 151.0M
2023-07-19 1.51 1.51 1.49 1.50 122.6M
2023-07-18 1.52 1.52 1.50 1.51 117.4M
2023-07-17 1.54 1.54 1.51 1.52 153.6M
2023-07-14 1.55 1.55 1.54 1.54 126.8M
2023-07-13 1.55 1.57 1.55 1.56 158.5M
2023-07-12 1.55 1.56 1.54 1.54 142.2M
2023-07-11 1.54 1.55 1.52 1.55 162.8M
2023-07-10 1.52 1.55 1.52 1.53 155.9M
2023-07-07 1.53 1.53 1.51 1.52 146.9M
2023-07-06 1.55 1.55 1.53 1.54 207.3M
2023-07-05 1.56 1.57 1.55 1.56 257.8M
2023-07-04 1.55 1.56 1.53 1.56 201.6M
2023-07-03 1.55 1.57 1.54 1.55 244.1M
2023-06-30 1.51 1.55 1.50 1.54 300.0M
2023-06-29 1.51 1.52 1.50 1.51 113.8M
2023-06-28 1.51 1.52 1.50 1.51 138.5M
2023-06-27 1.51 1.52 1.49 1.51 147.3M
2023-06-26 1.50 1.53 1.50 1.52 188.3M
2023-06-21 1.54 1.55 1.51 1.52 241.9M
2023-06-20 1.55 1.56 1.53 1.54 250.4M
2023-06-19 1.56 1.56 1.54 1.54 173.4M
2023-06-16 1.55 1.56 1.54 1.56 272.3M
2023-06-15 1.48 1.55 1.48 1.55 385.4M
2023-06-14 1.50 1.50 1.48 1.48 182.8M
2023-06-13 1.49 1.50 1.48 1.50 127.9M
2023-06-12 1.48 1.50 1.47 1.49 190.3M
2023-06-09 1.47 1.50 1.47 1.48 192.8M
2023-06-08 1.47 1.49 1.47 1.47 229.4M
2023-06-07 1.50 1.51 1.47 1.48 304.2M
2023-06-06 1.52 1.52 1.50 1.51 215.5M
2023-06-05 1.54 1.54 1.51 1.52 180.7M
2023-06-02 1.51 1.54 1.51 1.54 258.2M
2023-06-01 1.50 1.52 1.49 1.50 181.6M
2023-05-31 1.51 1.51 1.49 1.50 160.5M
2023-05-30 1.49 1.52 1.49 1.51 238.9M
2023-05-29 1.52 1.53 1.49 1.50 152.8M
2023-05-26 1.54 1.54 1.50 1.52 200.2M
2023-05-25 1.55 1.56 1.53 1.54 182.9M
2023-05-24 1.55 1.57 1.55 1.55 188.6M
2023-05-23 1.58 1.59 1.56 1.56 210.0M
2023-05-22 1.57 1.58 1.56 1.58 163.5M
2023-05-19 1.57 1.58 1.56 1.57 169.6M
2023-05-18 1.60 1.60 1.56 1.58 179.3M
2023-05-17 1.60 1.61 1.58 1.59 177.4M
2023-05-16 1.61 1.61 1.59 1.60 236.5M
2023-05-15 1.55 1.61 1.55 1.61 416.1M
2023-05-12 1.57 1.59 1.54 1.55 216.2M
2023-05-11 1.54 1.58 1.53 1.57 292.1M
2023-05-10 1.50 1.56 1.49 1.54 567.9M
2023-05-09 1.52 1.52 1.50 1.50 163.4M
2023-05-08 1.52 1.54 1.51 1.52 145.6M
2023-05-05 1.53 1.53 1.50 1.51 270.7M
2023-05-04 1.54 1.56 1.53 1.53 207.3M
2023-04-28 1.56 1.57 1.54 1.55 185.8M
2023-04-27 1.53 1.56 1.53 1.55 225.7M
2023-04-26 1.47 1.56 1.46 1.54 362.8M
2023-04-25 1.54 1.54 1.46 1.48 657.2M
2023-04-24 1.56 1.58 1.54 1.55 303.5M
2023-04-21 1.59 1.61 1.56 1.57 213.2M
2023-04-20 1.64 1.64 1.58 1.59 332.4M
2023-04-19 1.65 1.65 1.63 1.64 156.1M
2023-04-18 1.65 1.67 1.64 1.64 226.8M
2023-04-17 1.63 1.66 1.63 1.64 224.5M
2023-04-14 1.60 1.65 1.60 1.63 389.6M
2023-04-13 1.60 1.61 1.59 1.59 187.1M
2023-04-12 1.63 1.63 1.61 1.61 166.8M
2023-04-11 1.63 1.64 1.62 1.64 223.0M
2023-04-10 1.60 1.63 1.60 1.63 393.1M
2023-04-07 1.59 1.61 1.59 1.60 159.2M
2023-04-06 1.59 1.60 1.57 1.59 193.3M
2023-04-04 1.64 1.64 1.59 1.60 299.8M
2023-04-03 1.63 1.65 1.62 1.64 210.9M
2023-03-31 1.63 1.65 1.63 1.64 203.0M
2023-03-30 1.62 1.63 1.61 1.63 157.4M
2023-03-29 1.61 1.63 1.61 1.62 171.9M
2023-03-28 1.62 1.62 1.60 1.61 108.9M
2023-03-27 1.62 1.63 1.60 1.62 149.9M
2023-03-24 1.62 1.63 1.60 1.62 231.5M
2023-03-23 1.61 1.62 1.61 1.62 205.9M
2023-03-22 1.62 1.64 1.61 1.62 222.1M
2023-03-21 1.58 1.61 1.57 1.61 241.5M
2023-03-20 1.57 1.59 1.55 1.58 205.7M
2023-03-17 1.58 1.59 1.56 1.57 155.9M
2023-03-16 1.59 1.60 1.57 1.57 152.9M
2023-03-15 1.61 1.63 1.60 1.61 206.1M
2023-03-14 1.62 1.62 1.58 1.61 260.6M
2023-03-13 1.63 1.64 1.61 1.62 179.6M
2023-03-10 1.66 1.67 1.64 1.65 175.6M
2023-03-09 1.67 1.68 1.66 1.67 140.2M
2023-03-08 1.67 1.68 1.66 1.67 138.0M
2023-03-07 1.70 1.70 1.67 1.68 235.8M
2023-03-06 1.70 1.71 1.67 1.70 319.3M
2023-03-03 1.70 1.71 1.69 1.70 162.9M
2023-03-02 1.74 1.74 1.70 1.70 176.1M
2023-03-01 1.72 1.73 1.71 1.73 147.5M
2023-02-28 1.71 1.72 1.70 1.72 109.2M
2023-02-27 1.72 1.72 1.70 1.71 111.9M
2023-02-24 1.75 1.75 1.72 1.72 171.4M
2023-02-23 1.74 1.75 1.73 1.75 124.3M
2023-02-22 1.74 1.75 1.73 1.74 111.3M
2023-02-21 1.75 1.76 1.74 1.75 154.8M
2023-02-20 1.74 1.75 1.71 1.75 175.4M
2023-02-17 1.78 1.79 1.74 1.75 223.3M
2023-02-16 1.82 1.83 1.77 1.78 187.9M
2023-02-15 1.84 1.85 1.82 1.82 101.4M
2023-02-14 1.84 1.85 1.82 1.83 120.6M
2023-02-13 1.83 1.85 1.82 1.84 109.3M
2023-02-10 1.85 1.86 1.82 1.83 136.7M
2023-02-09 1.84 1.87 1.83 1.86 141.0M
2023-02-08 1.85 1.87 1.84 1.85 169.8M
2023-02-07 1.84 1.85 1.83 1.85 176.2M
2023-02-06 1.86 1.87 1.83 1.84 158.8M
2023-02-03 1.89 1.90 1.85 1.87 220.4M
2023-02-02 1.92 1.93 1.90 1.90 194.0M
2023-02-01 1.88 1.92 1.88 1.92 253.6M
2023-01-31 1.88 1.89 1.87 1.88 150.6M
2023-01-30 1.90 1.92 1.88 1.88 270.8M
2023-01-20 1.81 1.83 1.80 1.83 158.9M
2023-01-19 1.80 1.80 1.78 1.80 118.0M
2023-01-18 1.80 1.81 1.79 1.80 150.6M
2023-01-17 1.79 1.81 1.78 1.79 167.8M
2023-01-16 1.78 1.80 1.77 1.79 242.0M
2023-01-13 1.79 1.81 1.76 1.78 140.3M
2023-01-12 1.75 1.80 1.75 1.78 191.8M
2023-01-11 1.77 1.77 1.75 1.75 128.1M
2023-01-10 1.74 1.78 1.73 1.77 217.9M
2023-01-09 1.75 1.77 1.74 1.75 183.2M
2023-01-06 1.71 1.76 1.71 1.74 494.8M
2023-01-05 1.67 1.72 1.66 1.71 223.6M
2023-01-04 1.68 1.68 1.65 1.65 174.6M
2023-01-03 1.68 1.69 1.65 1.69 153.7M