Chongqing Shunbo

002996
🏛️ china →
7.14
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 14.86 14.86 14.54 14.63 4.1M
2021-12-30 14.38 14.85 14.36 14.83 5.4M
2021-12-29 14.32 14.43 14.21 14.37 2.5M
2021-12-28 14.31 14.40 14.28 14.31 2.4M
2021-12-27 14.42 14.48 14.23 14.29 2.6M
2021-12-24 15.00 15.02 14.41 14.43 4.1M
2021-12-23 14.96 15.09 14.82 15.00 2.6M
2021-12-22 15.12 15.16 14.83 14.93 3.1M
2021-12-21 15.31 15.41 14.95 15.11 4.5M
2021-12-20 15.49 15.95 15.29 15.31 5.2M
2021-12-17 15.39 15.79 15.31 15.57 6.2M
2021-12-16 15.28 15.39 15.23 15.29 2.5M
2021-12-15 15.37 15.47 15.24 15.28 4.5M
2021-12-14 15.39 16.08 15.15 15.63 7.5M
2021-12-13 15.39 15.46 15.28 15.40 2.7M
2021-12-10 15.22 15.50 15.12 15.40 2.6M
2021-12-09 15.55 15.59 15.24 15.26 3.6M
2021-12-08 14.99 15.69 14.99 15.58 5.4M
2021-12-07 15.43 15.43 14.70 14.96 4.3M
2021-12-06 15.45 15.86 15.26 15.28 4.2M
2021-12-03 15.31 15.42 15.08 15.34 2.3M
2021-12-02 15.54 15.65 15.25 15.25 3.4M
2021-12-01 15.63 15.67 15.40 15.60 3.4M
2021-11-30 15.60 15.97 15.40 15.54 3.3M
2021-11-29 15.38 15.72 15.21 15.58 3.9M
2021-11-26 16.00 16.26 15.81 15.82 4.9M
2021-11-25 15.70 16.15 15.62 16.07 5.8M
2021-11-24 15.60 15.75 15.46 15.66 3.3M
2021-11-23 15.35 15.79 15.31 15.59 4.3M
2021-11-22 15.27 15.47 15.21 15.36 3.0M
2021-11-19 15.06 15.46 14.93 15.34 3.2M
2021-11-18 15.19 15.40 15.04 15.08 3.8M
2021-11-17 14.75 15.27 14.70 15.25 4.9M
2021-11-16 14.87 15.00 14.66 14.74 2.7M
2021-11-15 14.65 14.91 14.52 14.87 3.4M
2021-11-12 14.66 14.95 14.63 14.70 3.4M
2021-11-11 14.63 14.74 14.58 14.66 2.8M
2021-11-10 14.55 14.61 14.27 14.61 2.2M
2021-11-09 14.59 14.60 14.39 14.54 2.0M
2021-11-08 14.26 14.50 14.08 14.48 2.3M
2021-11-05 14.33 14.50 14.18 14.26 2.6M
2021-11-04 14.58 14.64 14.45 14.49 2.2M
2021-11-03 14.36 14.59 14.25 14.57 2.3M
2021-11-02 14.72 14.74 14.20 14.41 3.2M
2021-11-01 14.19 14.68 14.17 14.62 3.2M
2021-10-29 14.12 14.34 14.02 14.26 2.6M
2021-10-28 14.70 14.76 14.01 14.07 3.8M
2021-10-27 15.38 15.38 14.51 14.56 5.6M
2021-10-26 15.62 15.70 15.37 15.38 3.6M
2021-10-25 15.60 15.90 15.33 15.62 3.1M
2021-10-22 15.96 16.05 15.43 15.45 4.2M
2021-10-21 16.00 16.30 15.51 16.06 3.0M
2021-10-20 15.96 16.10 15.53 15.93 2.8M
2021-10-19 16.19 16.20 15.92 16.06 2.8M
2021-10-18 16.25 16.36 16.03 16.27 3.2M
2021-10-15 16.00 16.29 15.79 16.12 3.5M
2021-10-14 15.66 16.33 15.66 16.06 3.6M
2021-10-13 15.58 15.75 15.36 15.70 2.4M
2021-10-12 16.02 16.09 15.33 15.53 3.6M
2021-10-11 15.80 16.21 15.58 16.13 3.9M
2021-10-08 15.59 15.96 15.52 15.80 3.5M
2021-09-30 15.53 15.75 15.20 15.57 4.9M
2021-09-29 16.60 16.60 15.50 15.52 5.9M
2021-09-28 16.48 16.77 16.40 16.61 3.0M
2021-09-27 17.46 17.77 16.15 16.50 8.9M
2021-09-24 18.55 18.72 17.70 17.70 8.3M
2021-09-23 19.25 19.38 18.16 18.59 8.0M
2021-09-22 18.70 19.16 18.62 19.11 5.3M
2021-09-17 18.52 19.12 18.34 19.08 7.4M
2021-09-16 19.47 19.63 18.53 18.67 10.5M
2021-09-15 19.05 19.35 18.64 19.30 9.6M
2021-09-14 20.00 20.27 19.35 19.41 17.4M
2021-09-13 20.12 21.18 19.65 20.95 27.4M
2021-09-10 20.55 20.92 19.60 19.92 21.4M
2021-09-09 19.70 20.38 19.61 20.14 18.1M
2021-09-08 19.06 20.16 19.00 19.70 15.4M
2021-09-07 18.68 19.50 18.49 19.21 14.8M
2021-09-06 18.32 19.11 18.03 18.54 8.6M
2021-09-03 19.12 19.35 17.80 18.17 11.2M
2021-09-02 18.18 19.87 17.91 18.84 12.8M
2021-09-01 20.31 20.34 18.01 18.21 16.3M
2021-08-31 19.99 20.77 19.71 20.01 13.5M
2021-08-30 20.10 20.98 19.89 20.22 15.0M
2021-08-27 20.32 20.45 19.32 19.89 13.4M
2021-08-26 20.24 20.47 19.68 19.73 15.0M
2021-08-25 19.68 21.36 19.08 20.18 20.4M
2021-08-24 17.63 19.42 17.51 19.42 8.5M
2021-08-23 17.36 17.95 17.25 17.65 7.4M
2021-08-20 18.19 18.30 17.26 17.43 9.5M
2021-08-19 19.43 20.00 18.38 18.63 14.5M
2021-08-18 19.68 20.70 19.68 20.42 19.0M
2021-08-17 21.00 21.40 19.60 19.61 21.2M
2021-08-16 17.82 19.60 17.80 19.60 13.1M
2021-08-13 18.18 18.18 17.70 17.82 5.0M
2021-08-12 17.53 18.40 17.20 18.22 7.1M
2021-08-11 17.46 17.78 17.41 17.53 4.7M
2021-08-10 17.55 17.93 17.15 17.34 4.8M
2021-08-09 17.99 17.99 17.31 17.64 4.5M
2021-08-06 17.87 18.43 17.68 18.10 4.8M
2021-08-05 18.34 18.34 17.61 17.86 5.5M
2021-08-04 17.99 18.48 17.92 18.45 5.8M
2021-08-03 19.00 19.05 17.89 17.99 7.9M
2021-08-02 19.55 19.63 18.49 19.02 9.5M
2021-07-30 20.02 20.08 19.13 19.59 13.5M
2021-07-29 17.28 19.01 17.28 19.01 4.4M
2021-07-28 18.80 18.90 17.27 17.28 8.3M
2021-07-27 18.90 19.50 18.52 19.19 13.2M
2021-07-26 18.41 18.79 17.51 18.72 8.8M
2021-07-23 18.50 18.89 18.10 18.15 8.9M
2021-07-22 18.10 18.35 17.73 18.25 7.5M
2021-07-21 17.53 17.86 17.33 17.80 5.3M
2021-07-20 17.59 17.59 17.00 17.15 4.3M
2021-07-19 17.87 18.28 17.71 17.76 5.2M
2021-07-16 17.35 18.98 17.25 17.91 8.6M
2021-07-15 17.28 17.35 16.68 17.34 4.6M
2021-07-14 17.76 17.82 17.11 17.13 3.9M
2021-07-13 17.51 17.75 17.25 17.60 4.2M
2021-07-12 18.03 18.05 17.42 17.51 5.9M
2021-07-09 17.01 18.00 16.81 17.81 7.6M
2021-07-08 17.05 18.02 17.00 17.29 6.1M
2021-07-07 16.81 17.69 16.81 17.23 4.5M
2021-07-06 16.83 17.15 16.73 16.96 3.3M
2021-07-05 16.47 16.95 16.47 16.83 3.0M
2021-07-02 16.40 16.62 16.33 16.47 2.3M
2021-07-01 17.08 17.08 16.46 16.48 3.6M
2021-06-30 17.08 17.24 16.90 17.08 2.5M
2021-06-29 17.76 17.87 17.01 17.08 4.0M
2021-06-28 18.01 18.06 17.58 17.76 2.6M
2021-06-25 17.77 18.14 17.67 18.06 2.8M
2021-06-24 18.03 18.20 17.80 17.85 2.8M
2021-06-23 18.33 18.43 17.90 18.17 3.7M
2021-06-22 18.18 18.56 18.08 18.30 3.3M
2021-06-21 17.91 18.29 17.82 18.19 3.0M
2021-06-18 17.66 18.14 17.42 18.06 2.9M
2021-06-17 17.60 17.93 17.41 17.65 2.6M
2021-06-16 18.36 18.50 17.69 17.73 4.1M
2021-06-15 19.45 19.45 18.50 18.50 4.8M
2021-06-11 19.17 19.64 19.15 19.49 5.3M
2021-06-10 19.09 19.29 19.01 19.14 3.9M
2021-06-09 18.96 19.40 18.77 19.19 4.3M
2021-06-08 19.02 19.23 18.79 18.94 3.7M
2021-06-07 19.34 19.50 19.00 19.07 4.0M
2021-06-04 19.89 19.89 19.25 19.31 6.8M
2021-06-03 20.20 20.62 19.91 20.24 8.2M
2021-06-02 20.22 20.29 19.74 20.00 6.1M
2021-06-01 20.51 20.57 19.72 20.23 8.8M
2021-05-31 20.11 20.92 19.92 20.70 10.0M
2021-05-28 20.89 21.26 20.19 20.28 12.2M
2021-05-27 19.36 21.31 19.07 20.58 17.0M
2021-05-26 18.96 19.62 18.87 19.51 8.9M
2021-05-25 18.60 19.20 18.38 18.95 5.5M
2021-05-24 19.00 19.00 18.55 18.77 5.2M
2021-05-21 18.36 19.65 18.36 19.01 7.6M
2021-05-20 19.39 19.40 18.35 18.68 10.7M
2021-05-19 20.14 20.50 19.90 20.11 6.6M
2021-05-18 20.47 20.75 20.04 20.39 5.9M
2021-05-17 20.30 20.44 19.55 20.28 7.9M
2021-05-14 21.14 21.16 20.30 20.61 9.5M
2021-05-13 21.30 22.20 21.07 21.13 14.2M
2021-05-12 20.50 21.00 20.13 20.81 8.6M
2021-05-11 21.50 21.52 20.28 21.05 15.5M
2021-05-10 21.20 22.97 20.65 22.52 21.3M
2021-05-07 21.66 21.88 20.86 21.11 17.2M
2021-05-06 20.12 21.36 20.12 20.87 15.6M
2021-04-30 20.47 20.70 19.50 19.77 11.0M
2021-04-29 19.32 21.60 19.31 20.54 16.0M
2021-04-28 20.99 20.99 19.32 19.70 14.0M
2021-04-27 20.66 21.60 20.50 21.47 15.4M
2021-04-26 20.19 21.62 19.90 20.69 13.2M
2021-04-23 20.13 20.65 19.35 20.26 11.7M
2021-04-22 20.72 21.25 20.31 20.37 10.0M
2021-04-21 20.30 21.21 20.05 20.56 10.7M
2021-04-20 21.12 21.68 20.66 20.96 14.6M
2021-04-19 20.11 20.88 19.86 20.66 10.4M
2021-04-16 21.29 21.32 20.41 20.62 14.9M
2021-04-15 20.75 22.40 19.80 21.75 20.8M
2021-04-14 20.97 21.20 19.97 20.41 14.8M
2021-04-13 21.49 22.50 21.49 21.71 13.6M
2021-04-12 22.20 22.20 21.11 21.53 15.0M
2021-04-09 23.35 23.75 22.39 22.51 18.4M
2021-04-08 23.85 26.62 22.60 24.31 32.3M
2021-04-07 24.70 26.30 23.66 25.11 36.1M
2021-04-06 21.75 23.98 21.75 23.98 23.2M
2021-04-02 22.60 22.81 21.51 21.80 20.5M
2021-04-01 21.82 24.50 21.27 23.18 28.7M
2021-03-31 22.00 23.30 21.51 22.40 20.9M
2021-03-30 23.17 23.50 22.13 22.13 26.0M
2021-03-29 24.71 26.50 24.40 24.59 30.5M
2021-03-26 23.81 26.52 23.01 26.52 32.3M
2021-03-25 25.00 25.60 24.11 24.11 24.1M
2021-03-24 26.79 28.45 26.79 26.79 30.2M
2021-03-23 29.43 29.78 27.61 29.77 45.9M
2021-03-22 27.07 27.07 27.07 27.07 0.7M
2021-03-19 24.60 24.61 23.31 24.61 18.4M
2021-03-18 21.50 22.37 21.35 22.37 16.3M
2021-03-17 19.12 20.34 17.60 20.34 37.9M
2021-03-16 17.66 18.49 17.60 18.49 22.3M
2021-03-15 17.00 18.14 16.00 16.81 27.9M
2021-03-12 17.58 17.58 17.58 17.58 2.2M
2021-03-11 15.98 15.98 15.98 15.98 4.3M
2021-03-10 13.25 14.53 13.00 14.53 8.9M
2021-03-09 14.32 14.36 13.03 13.21 7.6M
2021-03-08 14.70 15.29 14.10 14.19 8.8M
2021-03-05 14.44 15.14 14.09 14.59 12.2M
2021-03-04 14.30 15.84 14.30 15.03 20.1M
2021-03-03 14.60 14.96 14.21 14.40 11.8M
2021-03-02 13.63 14.16 13.16 14.13 8.5M
2021-03-01 13.42 13.77 13.35 13.73 5.4M
2021-02-26 12.98 13.80 12.75 13.30 5.9M
2021-02-25 13.78 14.02 13.41 13.51 7.0M
2021-02-24 13.80 13.98 13.25 13.40 7.1M
2021-02-23 13.51 14.44 13.43 14.10 9.4M
2021-02-22 14.10 14.80 13.73 13.89 11.9M
2021-02-19 13.07 13.68 13.00 13.56 7.6M
2021-02-18 13.20 13.28 12.96 13.18 5.7M
2021-02-10 13.06 13.06 12.60 12.69 5.0M
2021-02-09 12.68 13.19 12.50 13.13 7.2M
2021-02-08 12.21 12.97 12.11 12.69 5.8M
2021-02-05 12.06 12.88 12.02 12.19 5.2M
2021-02-04 12.15 12.26 11.71 12.03 4.0M
2021-02-03 12.49 13.00 12.16 12.37 4.3M
2021-02-02 12.38 12.56 12.33 12.47 3.2M
2021-02-01 12.12 12.49 12.03 12.47 3.5M
2021-01-29 12.57 12.63 11.88 12.12 4.0M
2021-01-28 12.50 12.82 12.36 12.41 3.3M
2021-01-27 13.30 13.30 12.60 12.80 4.5M
2021-01-26 13.20 13.49 13.01 13.30 4.3M
2021-01-25 13.15 13.68 13.02 13.27 4.6M
2021-01-22 13.17 13.55 13.17 13.24 5.9M
2021-01-21 13.35 14.50 13.25 13.82 8.6M
2021-01-20 13.27 13.70 13.00 13.48 5.6M
2021-01-19 13.43 13.62 13.09 13.18 4.4M
2021-01-18 13.07 13.50 13.00 13.33 4.0M
2021-01-15 12.88 13.31 12.88 13.16 4.2M
2021-01-14 13.30 13.30 12.67 13.03 5.6M
2021-01-13 13.40 14.10 13.31 13.62 6.9M
2021-01-12 13.00 13.55 12.88 13.37 5.5M
2021-01-11 14.65 14.65 13.40 13.40 11.5M
2021-01-08 15.67 15.70 14.50 14.89 9.1M
2021-01-07 15.27 16.36 14.83 15.96 11.9M
2021-01-06 16.14 16.70 15.36 15.60 9.4M
2021-01-05 16.38 16.48 15.76 16.09 11.7M
2021-01-04 16.15 16.89 16.03 16.54 16.3M