Chongqing Millison Tech

301307
🏛️ china →
34.80
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 34.50 35.17 34.50 34.69 2.2M
2023-12-28 33.47 34.99 32.91 34.64 2.8M
2023-12-27 33.32 33.60 32.82 33.39 1.8M
2023-12-26 34.39 34.55 32.99 33.31 2.1M
2023-12-25 33.66 34.77 33.60 34.53 2.6M
2023-12-22 34.30 34.61 33.60 33.66 1.9M
2023-12-21 33.57 34.14 32.71 34.14 2.3M
2023-12-20 34.28 34.44 33.57 33.57 1.4M
2023-12-19 33.80 34.78 33.68 34.27 1.8M
2023-12-18 33.49 34.06 33.32 33.69 1.8M
2023-12-15 34.03 34.16 33.46 33.69 1.7M
2023-12-14 34.63 35.12 33.87 33.90 2.3M
2023-12-13 35.32 35.49 34.63 34.63 2.1M
2023-12-12 35.76 35.81 35.31 35.55 1.8M
2023-12-11 35.10 35.83 34.60 35.75 2.3M
2023-12-08 34.77 35.49 34.66 35.31 2.6M
2023-12-07 34.60 35.00 34.08 34.81 2.5M
2023-12-06 34.50 35.02 34.41 34.53 2.3M
2023-12-05 35.80 35.89 34.41 34.47 4.9M
2023-12-04 36.80 36.80 36.03 36.08 4.2M
2023-12-01 36.92 36.97 36.16 36.90 4.5M
2023-11-30 37.10 37.48 36.00 37.19 4.6M
2023-11-29 39.23 39.70 37.24 37.40 8.0M
2023-11-28 38.93 39.47 38.38 38.82 9.1M
2023-11-27 37.56 40.10 37.55 39.68 14.3M
2023-11-24 38.00 38.18 36.36 36.44 5.1M
2023-11-23 36.00 38.40 35.89 37.90 7.5M
2023-11-22 36.76 37.16 36.11 36.11 3.9M
2023-11-21 37.66 37.96 36.76 36.78 5.4M
2023-11-20 37.92 38.29 37.26 37.96 6.1M
2023-11-17 37.51 39.16 37.51 38.13 8.7M
2023-11-16 39.90 41.65 37.73 38.91 18.6M
2023-11-15 36.80 38.65 35.94 38.00 8.1M
2023-11-14 35.86 36.72 35.56 36.68 5.3M
2023-11-13 35.05 36.40 35.05 35.86 4.4M
2023-11-10 35.11 35.59 34.35 34.99 4.2M
2023-11-09 37.11 37.25 35.06 35.15 6.3M
2023-11-08 37.81 39.00 36.92 37.26 10.1M
2023-11-07 35.76 36.92 35.60 36.55 6.0M
2023-11-06 33.50 36.50 33.50 36.20 7.2M
2023-11-03 32.82 33.65 32.82 33.42 2.5M
2023-11-02 33.41 33.86 32.68 32.68 3.2M
2023-11-01 33.70 34.00 33.05 33.35 2.6M
2023-10-31 34.45 34.62 33.17 33.41 4.5M
2023-10-30 34.00 35.06 33.78 34.73 4.5M
2023-10-27 33.70 34.90 33.51 34.47 6.1M
2023-10-26 32.46 34.25 31.82 34.20 6.7M
2023-10-25 32.88 33.97 32.80 33.02 6.0M
2023-10-24 31.70 33.40 31.60 33.05 6.8M
2023-10-23 35.00 35.31 33.80 34.01 3.9M
2023-10-20 35.76 36.49 35.10 35.30 4.3M
2023-10-19 36.40 37.12 35.57 35.75 7.6M
2023-10-18 37.16 38.00 36.80 37.39 6.2M
2023-10-17 37.89 37.97 37.03 37.48 4.1M
2023-10-16 39.40 39.50 37.57 37.83 7.3M
2023-10-13 38.76 40.29 38.64 39.40 9.8M
2023-10-12 39.47 39.65 38.33 39.02 7.1M
2023-10-11 40.50 41.20 39.29 39.47 10.4M
2023-10-10 46.25 46.50 41.71 41.99 19.3M
2023-10-09 36.38 42.82 36.38 42.82 14.5M
2023-09-28 35.17 36.37 35.00 35.68 4.8M
2023-09-27 34.62 36.60 34.60 35.22 5.6M
2023-09-26 34.91 35.15 34.35 34.45 3.5M
2023-09-25 34.21 35.53 34.07 35.25 5.8M
2023-09-22 33.22 34.70 32.78 34.41 4.7M
2023-09-21 34.00 34.28 32.84 33.29 5.2M
2023-09-20 35.82 36.00 34.11 34.21 6.7M
2023-09-19 37.38 37.87 36.01 36.28 9.6M
2023-09-18 37.08 39.80 36.51 38.63 14.4M
2023-09-15 35.69 41.30 35.30 37.76 14.4M
2023-09-14 34.41 36.30 34.16 35.00 5.5M
2023-09-13 35.55 35.60 34.01 34.45 3.3M
2023-09-12 36.15 36.67 35.41 35.91 4.2M
2023-09-11 34.40 36.44 34.03 36.37 5.1M
2023-09-08 34.16 34.58 33.88 34.26 1.5M
2023-09-07 35.31 35.43 34.04 34.10 2.5M
2023-09-06 35.37 35.85 35.15 35.29 2.9M
2023-09-05 35.43 36.97 35.30 35.90 4.4M
2023-09-04 35.51 35.71 34.90 35.59 2.9M
2023-09-01 34.65 35.87 34.65 35.32 3.2M
2023-08-31 34.95 35.38 34.64 34.83 2.3M
2023-08-30 34.67 35.50 34.42 34.83 4.1M
2023-08-29 31.85 34.89 31.42 34.89 5.9M
2023-08-28 32.83 33.40 31.32 31.99 4.4M
2023-08-25 32.16 32.23 30.86 30.90 3.0M
2023-08-24 32.85 32.96 31.14 32.38 3.4M
2023-08-23 34.64 34.66 32.61 32.65 3.9M
2023-08-22 33.74 34.85 33.16 34.35 5.1M
2023-08-21 33.72 34.43 33.54 33.56 2.8M
2023-08-18 33.05 34.90 33.00 33.79 5.7M
2023-08-17 32.24 33.19 31.90 33.01 2.3M
2023-08-16 33.09 33.37 32.16 32.24 2.8M
2023-08-15 33.80 34.17 33.06 33.35 2.5M
2023-08-14 32.25 34.22 32.05 34.00 4.9M
2023-08-11 33.19 33.19 32.30 32.38 2.0M
2023-08-10 32.74 33.27 32.63 33.15 2.2M
2023-08-09 32.95 32.96 32.45 32.65 2.0M
2023-08-08 32.91 33.30 32.85 33.10 2.4M
2023-08-07 32.90 33.29 32.66 32.90 2.7M
2023-08-04 33.83 34.10 32.89 33.13 3.9M
2023-08-03 34.00 34.30 33.62 33.73 2.5M
2023-08-02 35.32 35.48 34.03 34.16 4.3M
2023-08-01 35.75 35.84 34.86 35.25 4.2M
2023-07-31 34.67 36.39 34.40 36.04 6.2M
2023-07-28 35.30 36.59 34.80 34.96 5.6M
2023-07-27 35.50 37.77 35.50 35.91 6.3M
2023-07-26 35.90 36.29 34.75 35.11 4.3M
2023-07-25 33.97 36.27 33.85 36.05 7.4M
2023-07-24 33.49 34.32 33.38 33.47 3.0M
2023-07-21 35.34 35.91 33.58 33.60 7.0M
2023-07-20 37.74 38.17 35.34 35.52 7.4M
2023-07-19 38.00 38.67 37.13 38.31 6.7M
2023-07-18 36.59 39.00 35.50 38.75 10.0M
2023-07-17 37.50 38.28 36.12 36.68 7.1M
2023-07-14 38.16 39.48 37.25 38.27 9.1M
2023-07-13 38.68 41.31 38.00 38.44 13.7M
2023-07-12 35.15 41.59 34.86 39.80 17.1M
2023-07-11 33.52 35.77 33.35 35.39 6.4M
2023-07-10 34.51 34.99 33.63 33.69 5.2M
2023-07-07 33.52 36.28 33.13 35.17 8.2M
2023-07-06 33.88 34.18 33.51 33.78 2.8M
2023-07-05 34.80 35.66 33.85 33.86 4.6M
2023-07-04 33.09 35.38 32.84 34.90 6.4M
2023-07-03 33.61 34.66 33.25 33.29 4.4M
2023-06-30 33.20 34.49 32.89 33.81 4.0M
2023-06-29 33.23 33.78 32.00 32.98 3.5M
2023-06-28 33.70 33.87 32.15 33.22 5.3M
2023-06-27 34.15 35.00 33.60 34.40 6.3M
2023-06-26 32.80 34.37 32.80 33.49 5.7M
2023-06-21 33.46 34.40 33.07 33.11 5.0M
2023-06-20 33.42 34.06 32.72 33.10 5.4M
2023-06-19 34.23 34.72 33.30 33.58 6.4M
2023-06-16 33.50 34.78 33.50 34.18 7.2M
2023-06-15 32.28 35.07 31.90 34.11 12.1M
2023-06-14 31.60 32.73 31.55 32.03 6.8M
2023-06-13 31.68 32.76 31.42 31.97 7.8M
2023-06-12 30.70 32.50 29.69 32.10 10.4M
2023-06-09 29.60 31.29 29.60 30.56 6.5M
2023-06-08 30.41 30.97 29.55 29.60 4.7M
2023-06-07 29.68 30.65 29.55 30.13 3.8M
2023-06-06 30.45 30.86 29.51 29.52 5.1M
2023-06-05 31.20 31.48 30.41 30.41 4.6M
2023-06-02 30.47 31.35 30.30 30.71 5.6M
2023-06-01 31.88 32.17 30.56 30.75 8.3M
2023-05-31 32.62 33.06 31.80 32.21 9.9M
2023-05-30 31.00 36.00 30.73 33.20 15.1M
2023-05-29 30.72 31.19 30.20 30.50 5.7M
2023-05-26 30.74 32.16 29.06 31.31 11.5M
2023-05-25 29.47 31.50 29.40 30.88 9.1M
2023-05-24 29.90 30.35 29.25 29.65 5.4M
2023-05-23 29.52 31.18 29.48 30.40 6.4M
2023-05-22 30.15 30.49 28.95 29.93 4.4M
2023-05-19 29.70 30.28 29.38 29.81 4.6M
2023-05-18 29.52 30.78 29.52 30.08 7.3M
2023-05-17 28.29 32.00 28.28 30.16 9.4M
2023-05-16 28.00 28.50 27.89 28.10 3.8M
2023-05-15 26.63 28.16 26.60 28.15 5.5M
2023-05-12 27.51 27.87 26.88 26.88 3.5M
2023-05-11 27.64 27.97 27.25 27.45 4.9M
2023-05-10 26.70 28.48 26.31 28.20 8.2M
2023-05-09 26.68 27.29 26.22 26.55 4.4M
2023-05-08 26.41 26.97 26.38 26.66 4.7M
2023-05-05 28.01 28.30 26.17 26.21 8.6M
2023-05-04 28.66 29.56 28.06 28.24 7.9M
2023-04-28 29.65 30.30 28.80 28.98 9.5M
2023-04-27 28.08 30.55 27.76 30.00 12.8M
2023-04-26 27.70 29.78 27.69 28.52 10.3M
2023-04-25 28.08 29.18 27.85 27.95 11.6M
2023-04-24 32.00 32.34 27.80 29.55 19.5M