Chongqing Changjiang River Moulding Material

001296
🏛️ china →
22.80
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
2023-12-29 16.86 16.90 16.56 16.81 2.3M
2023-12-28 16.11 16.62 15.95 16.53 1.7M
2023-12-27 15.97 16.16 15.83 16.12 1.2M
2023-12-26 16.23 16.23 15.94 15.98 1.0M
2023-12-25 16.54 16.54 15.91 16.09 2.2M
2023-12-22 16.57 16.67 16.37 16.46 2.1M
2023-12-21 16.66 16.66 16.00 16.41 2.7M
2023-12-20 16.54 16.86 16.46 16.49 1.4M
2023-12-19 16.39 16.65 16.34 16.54 1.3M
2023-12-18 16.52 16.56 16.29 16.39 1.4M
2023-12-15 16.74 16.74 16.43 16.52 1.6M
2023-12-14 16.61 16.81 16.56 16.61 1.4M
2023-12-13 16.63 16.76 16.44 16.56 1.4M
2023-12-12 16.66 16.66 16.44 16.64 1.7M
2023-12-11 16.43 16.81 16.36 16.59 2.3M
2023-12-08 16.84 16.94 16.49 16.51 2.3M
2023-12-07 17.31 17.31 16.77 16.84 1.8M
2023-12-06 16.87 17.31 16.87 17.06 2.2M
2023-12-05 17.06 17.15 16.88 16.88 2.0M
2023-12-04 17.16 17.35 17.10 17.14 1.7M
2023-12-01 17.17 17.29 17.01 17.11 2.1M
2023-11-30 17.42 17.59 16.94 17.12 2.6M
2023-11-29 17.56 17.73 17.34 17.42 2.1M
2023-11-28 17.31 17.76 17.13 17.60 2.9M
2023-11-27 17.43 17.59 17.21 17.29 3.8M
2023-11-24 17.83 18.06 17.45 17.51 3.8M
2023-11-23 17.57 18.07 17.57 17.82 3.9M
2023-11-22 17.65 17.85 17.35 17.68 4.6M
2023-11-21 17.50 18.74 17.50 17.77 9.0M
2023-11-20 17.42 17.46 17.21 17.44 2.9M
2023-11-17 17.41 17.58 17.24 17.30 4.0M
2023-11-16 17.23 17.73 17.06 17.41 5.0M
2023-11-15 17.14 17.25 17.04 17.17 2.7M
2023-11-14 16.97 17.20 16.89 17.04 1.9M
2023-11-13 16.76 17.06 16.76 17.02 2.0M
2023-11-10 16.77 16.91 16.69 16.76 1.9M
2023-11-09 16.91 17.14 16.79 16.86 2.5M
2023-11-08 17.04 17.09 16.79 16.91 3.3M
2023-11-07 16.79 17.13 16.64 17.11 3.5M
2023-11-06 16.69 16.92 16.54 16.84 3.7M
2023-11-03 16.44 16.95 16.24 16.61 5.0M
2023-11-02 16.54 16.56 16.25 16.28 1.6M
2023-11-01 16.27 16.52 16.25 16.42 1.7M
2023-10-31 16.43 16.54 16.21 16.34 2.2M
2023-10-30 16.20 16.56 16.20 16.41 2.7M
2023-10-27 16.00 16.34 15.86 16.28 2.7M
2023-10-26 16.14 16.27 15.72 16.00 3.4M
2023-10-25 15.94 16.31 15.94 16.20 3.3M
2023-10-24 15.31 15.90 15.14 15.86 4.3M
2023-10-23 15.58 15.66 15.18 15.22 3.6M
2023-10-20 15.56 15.79 15.42 15.47 2.5M
2023-10-19 15.67 16.01 15.53 15.64 2.8M
2023-10-18 16.15 16.16 15.64 15.69 3.1M
2023-10-17 16.28 16.36 16.06 16.16 2.4M
2023-10-16 16.43 16.55 16.20 16.31 2.5M
2023-10-13 16.56 16.77 16.34 16.36 2.9M
2023-10-12 16.49 16.69 16.25 16.66 3.7M
2023-10-11 16.23 16.56 16.16 16.48 4.0M
2023-10-10 16.42 16.44 16.21 16.24 3.5M
2023-10-09 16.47 16.71 16.31 16.36 5.4M
2023-09-28 16.65 16.85 16.44 16.47 5.5M
2023-09-27 16.62 16.96 16.50 16.71 6.7M
2023-09-26 16.51 17.06 16.47 16.64 8.6M
2023-09-25 16.21 16.58 16.11 16.46 5.8M
2023-09-22 16.15 16.35 16.06 16.31 5.4M
2023-09-21 16.19 16.46 16.04 16.14 5.5M
2023-09-20 16.64 16.71 16.21 16.21 7.4M
2023-09-19 16.94 16.97 16.54 16.77 9.5M
2023-09-18 16.18 17.43 15.93 16.94 17.4M
2023-09-15 15.84 16.31 15.66 16.31 11.1M
2023-09-14 15.96 15.96 15.65 15.88 7.9M
2023-09-13 16.14 16.32 15.89 16.04 12.0M
2023-09-12 17.29 17.43 16.28 16.39 20.3M
2023-09-11 18.69 19.56 17.61 17.61 27.2M
2023-09-08 18.44 19.56 17.79 19.56 27.8M
2023-09-07 16.15 17.79 15.94 17.79 16.8M
2023-09-06 15.86 16.20 15.79 16.17 3.3M
2023-09-05 16.11 16.11 15.89 15.90 2.4M
2023-09-04 15.94 16.20 15.86 16.11 3.9M
2023-09-01 16.16 16.21 15.78 15.99 5.4M
2023-08-31 16.15 16.95 16.06 16.23 9.2M
2023-08-30 16.06 16.17 15.84 15.94 4.2M
2023-08-29 15.51 16.05 15.42 16.04 5.0M
2023-08-28 15.97 16.14 15.40 15.46 5.3M
2023-08-25 15.22 15.73 15.21 15.39 4.2M
2023-08-24 15.84 15.89 15.21 15.40 5.1M
2023-08-23 15.78 16.15 15.57 15.89 6.5M
2023-08-22 15.61 15.84 15.29 15.73 4.1M
2023-08-21 15.64 15.83 15.57 15.61 3.6M
2023-08-18 15.44 15.76 15.37 15.55 3.1M
2023-08-17 15.34 15.47 15.07 15.46 1.7M
2023-08-16 15.35 15.49 15.21 15.35 1.4M
2023-08-15 15.25 15.39 15.19 15.36 1.9M
2023-08-14 14.95 15.29 14.91 15.26 1.6M
2023-08-11 15.54 15.58 15.10 15.13 2.3M
2023-08-10 15.42 15.63 15.39 15.53 2.0M
2023-08-09 15.35 15.43 15.19 15.42 1.9M
2023-08-08 15.29 15.38 15.20 15.31 1.3M
2023-08-07 15.45 15.46 15.21 15.30 1.7M
2023-08-04 15.38 15.56 15.26 15.45 3.0M
2023-08-03 15.64 15.69 15.43 15.43 2.6M
2023-08-02 15.64 15.79 15.55 15.61 2.4M
2023-08-01 15.76 15.77 15.55 15.70 2.5M
2023-07-31 15.65 15.83 15.59 15.74 3.2M
2023-07-28 15.62 15.71 15.43 15.65 3.4M
2023-07-27 15.74 15.81 15.48 15.69 3.5M
2023-07-26 15.61 15.91 15.59 15.76 4.5M
2023-07-25 15.79 15.82 15.51 15.71 5.0M
2023-07-24 15.93 15.93 15.28 15.59 6.3M
2023-07-21 15.82 16.11 15.49 16.11 8.2M
2023-07-20 16.16 16.31 15.81 15.92 7.6M
2023-07-19 16.29 16.46 15.97 16.20 9.8M
2023-07-18 16.86 16.86 16.26 16.61 15.9M
2023-07-17 15.52 17.22 15.43 17.22 14.8M
2023-07-14 16.21 16.24 15.26 15.66 14.9M
2023-07-13 14.85 14.95 14.70 14.77 1.5M
2023-07-12 14.88 15.04 14.82 14.85 1.8M
2023-07-11 14.89 14.99 14.77 14.85 1.0M
2023-07-10 14.85 15.06 14.79 14.92 1.4M
2023-07-07 14.91 14.99 14.77 14.85 1.4M
2023-07-06 14.76 14.95 14.76 14.88 1.4M
2023-07-05 14.80 14.95 14.74 14.86 1.7M
2023-07-04 14.78 14.92 14.68 14.80 2.1M
2023-07-03 14.89 15.26 14.74 14.79 3.4M
2023-06-30 14.75 15.21 14.56 15.01 5.8M
2023-06-29 13.99 15.00 13.96 14.59 6.0M
2023-06-28 13.79 13.98 13.64 13.97 2.0M
2023-06-27 13.52 13.79 13.46 13.79 1.4M
2023-06-26 13.49 13.68 13.44 13.52 1.6M
2023-06-21 13.58 13.81 13.49 13.50 1.8M
2023-06-20 14.06 14.06 13.63 13.64 3.0M
2023-06-19 14.34 14.39 14.06 14.07 2.4M
2023-06-16 14.51 14.51 14.34 14.35 2.3M
2023-06-15 14.49 14.60 14.44 14.56 1.9M
2023-06-14 14.62 14.67 14.44 14.50 2.3M
2023-06-13 14.79 15.09 14.63 14.70 3.2M
2023-06-12 14.81 14.84 14.45 14.84 3.6M
2023-06-09 14.26 15.20 14.21 14.81 6.0M
2023-06-08 14.13 14.71 14.13 14.30 2.8M
2023-06-07 14.50 14.69 14.20 14.22 3.6M
2023-06-06 14.41 15.06 14.39 14.56 5.2M
2023-06-05 14.35 14.55 14.30 14.39 2.1M
2023-06-02 14.47 14.54 14.29 14.44 3.0M
2023-06-01 14.61 14.65 14.41 14.49 5.3M
2023-05-31 13.99 14.91 13.90 14.91 7.9M
2023-05-30 14.45 14.64 13.89 13.94 4.1M
2023-05-29 14.14 14.49 14.10 14.44 2.9M
2023-05-26 14.09 14.18 13.96 14.14 1.0M
2023-05-25 14.01 14.12 13.86 14.09 1.3M
2023-05-24 13.99 14.06 13.90 14.01 0.9M
2023-05-23 14.00 14.12 13.93 13.99 1.1M
2023-05-22 14.00 14.09 13.94 14.05 1.0M
2023-05-19 13.91 14.08 13.78 13.99 1.4M
2023-05-18 13.88 13.93 13.79 13.88 1.1M
2023-05-17 13.81 13.89 13.72 13.88 1.2M
2023-05-16 13.79 13.86 13.72 13.84 1.1M
2023-05-15 13.63 13.82 13.56 13.78 1.1M
2023-05-12 13.70 13.78 13.59 13.63 0.8M
2023-05-11 13.53 13.75 13.49 13.73 1.1M
2023-05-10 13.49 13.68 13.41 13.53 1.1M
2023-05-09 13.89 13.89 13.46 13.49 1.6M
2023-05-08 13.88 13.95 13.72 13.89 0.9M
2023-05-05 13.86 13.93 13.63 13.89 1.1M
2023-05-04 13.59 13.89 13.54 13.87 1.4M
2023-04-28 13.36 13.62 13.32 13.59 1.1M
2023-04-27 13.30 13.49 13.04 13.37 0.8M
2023-04-26 12.88 13.34 12.86 13.24 1.1M
2023-04-25 13.33 13.36 12.82 12.99 1.4M
2023-04-24 13.09 13.54 13.00 13.32 1.9M
2023-04-21 13.50 13.56 13.09 13.09 1.3M
2023-04-20 13.68 13.77 13.41 13.50 1.3M
2023-04-19 13.91 13.91 13.64 13.68 1.5M
2023-04-18 14.08 14.08 13.81 13.94 1.0M
2023-04-17 13.95 14.06 13.94 13.99 0.9M
2023-04-14 13.79 13.91 13.77 13.89 1.0M
2023-04-13 13.92 13.92 13.76 13.79 0.9M
2023-04-12 13.88 13.97 13.84 13.91 0.9M
2023-04-11 13.97 13.99 13.74 13.91 1.3M
2023-04-10 14.15 14.15 13.86 13.97 1.6M
2023-04-07 13.99 14.20 13.89 14.14 1.3M
2023-04-06 14.09 14.13 13.93 13.99 1.0M
2023-04-04 14.16 14.21 14.00 14.09 1.6M
2023-04-03 14.02 14.24 13.96 14.21 1.8M
2023-03-31 13.94 14.02 13.93 13.99 0.8M
2023-03-30 14.01 14.01 13.86 13.95 1.0M
2023-03-29 14.00 14.01 13.79 13.96 1.5M
2023-03-28 14.07 14.07 13.89 14.00 1.5M
2023-03-27 14.13 14.13 13.88 13.99 2.3M
2023-03-24 14.22 14.28 14.08 14.09 2.1M
2023-03-23 14.25 14.34 14.10 14.19 1.8M
2023-03-22 14.20 14.34 14.12 14.26 1.8M
2023-03-21 13.97 14.18 13.87 14.12 1.9M
2023-03-20 14.28 14.28 13.90 13.99 1.8M
2023-03-17 14.29 14.39 14.16 14.19 1.8M
2023-03-16 14.61 14.64 14.16 14.18 2.2M
2023-03-15 14.52 14.84 14.46 14.66 2.4M
2023-03-14 14.86 14.89 14.25 14.41 2.6M
2023-03-13 15.14 15.33 14.70 14.84 1.7M
2023-03-10 15.45 15.49 15.13 15.13 2.0M
2023-03-09 15.28 15.60 15.15 15.53 3.1M
2023-03-08 14.93 15.42 14.91 15.28 2.2M
2023-03-07 15.26 15.41 15.01 15.02 1.6M
2023-03-06 15.09 15.44 15.08 15.31 1.9M
2023-03-03 15.25 15.25 15.02 15.14 1.1M
2023-03-02 15.07 15.47 15.07 15.15 1.9M
2023-03-01 15.06 15.12 14.96 15.11 1.0M
2023-02-28 14.94 15.08 14.88 15.01 1.0M
2023-02-27 15.04 15.14 14.89 14.91 1.1M
2023-02-24 15.14 15.21 14.94 15.07 1.1M
2023-02-23 15.06 15.19 15.04 15.11 1.0M
2023-02-22 15.05 15.11 14.94 15.08 0.9M
2023-02-21 15.09 15.17 14.93 15.11 1.4M
2023-02-20 14.86 15.11 14.76 15.09 1.4M
2023-02-17 14.84 15.09 14.81 14.85 2.0M
2023-02-16 15.49 15.49 14.78 14.93 3.9M
2023-02-15 15.36 16.00 15.14 15.56 4.0M
2023-02-14 15.19 15.44 15.14 15.36 2.1M
2023-02-13 15.09 15.19 15.00 15.17 1.3M
2023-02-10 15.02 15.11 14.93 15.03 0.9M
2023-02-09 14.93 15.04 14.89 15.01 1.1M
2023-02-08 14.96 14.99 14.86 14.95 1.3M
2023-02-07 14.79 15.04 14.79 14.95 1.6M
2023-02-06 14.84 15.00 14.79 14.84 1.5M
2023-02-03 14.86 14.92 14.63 14.79 1.4M
2023-02-02 14.99 14.99 14.75 14.92 1.3M
2023-02-01 14.71 14.91 14.68 14.89 1.3M
2023-01-31 14.64 14.71 14.56 14.70 0.9M
2023-01-30 14.43 14.69 14.43 14.65 1.6M
2023-01-20 14.40 14.40 14.26 14.32 0.8M
2023-01-19 14.09 14.32 14.09 14.29 1.0M
2023-01-18 14.08 14.19 14.08 14.16 0.7M
2023-01-17 14.10 14.15 14.03 14.10 0.7M
2023-01-16 13.86 14.16 13.86 14.10 1.1M
2023-01-13 13.91 13.96 13.84 13.88 0.7M
2023-01-12 13.96 14.05 13.79 13.86 0.8M
2023-01-11 14.11 14.19 13.94 13.96 1.0M
2023-01-10 14.19 14.19 14.06 14.11 0.7M
2023-01-09 14.16 14.28 14.09 14.19 0.9M
2023-01-06 14.24 14.32 14.14 14.16 1.1M
2023-01-05 14.16 14.33 14.10 14.29 1.2M
2023-01-04 14.16 14.23 14.06 14.14 1.2M
2023-01-03 13.76 14.16 13.74 14.16 1.7M