Chongqing Three Gorges

600116
🏛️ china →
6.53
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.55 6.55 6.52 6.52 404.5K
09:35 6.52 6.55 6.52 6.55 162.4K
09:40 6.55 6.55 6.54 6.55 77.2K
09:45 6.55 6.56 6.54 6.55 154.0K
09:50 6.55 6.55 6.54 6.54 104.6K
09:55 6.54 6.54 6.53 6.54 209.6K
10:00 6.54 6.55 6.53 6.54 196.2K
10:05 6.54 6.55 6.54 6.55 145.6K
10:10 6.55 6.55 6.54 6.55 80.0K
10:15 6.54 6.55 6.54 6.54 60.0K
10:20 6.55 6.55 6.54 6.55 51.6K
10:25 6.55 6.56 6.54 6.55 215.6K
10:30 6.56 6.56 6.55 6.55 61.3K
10:35 6.56 6.56 6.55 6.56 54.1K
10:40 6.56 6.56 6.54 6.55 110.3K
10:45 6.55 6.56 6.54 6.56 128.2K
10:50 6.56 6.56 6.55 6.55 79.3K
10:55 6.55 6.56 6.54 6.55 39.0K
11:00 6.55 6.56 6.54 6.55 64.2K
11:05 6.54 6.55 6.54 6.54 15.9K
11:10 6.55 6.55 6.54 6.54 42.5K
11:15 6.55 6.55 6.54 6.54 24.2K
11:20 6.55 6.55 6.54 6.54 118.8K
11:25 6.55 6.55 6.54 6.55 26.1K
13:00 6.55 6.55 6.54 6.54 69.2K
13:05 6.54 6.55 6.54 6.55 43.3K
13:10 6.54 6.55 6.54 6.54 55.1K
13:15 6.54 6.55 6.54 6.54 89.6K
13:20 6.55 6.55 6.54 6.54 89.4K
13:25 6.54 6.55 6.54 6.54 126.7K
13:30 6.55 6.55 6.54 6.55 69.7K
13:35 6.55 6.55 6.54 6.55 41.5K
13:40 6.55 6.55 6.54 6.55 56.0K
13:45 6.54 6.55 6.54 6.54 45.0K
13:50 6.55 6.55 6.54 6.55 102.9K
13:55 6.55 6.55 6.54 6.55 71.7K
14:00 6.55 6.55 6.54 6.54 66.4K
14:05 6.55 6.55 6.54 6.55 53.6K
14:10 6.54 6.55 6.54 6.54 82.0K
14:15 6.54 6.55 6.53 6.54 135.4K
14:20 6.55 6.55 6.54 6.55 92.2K
14:25 6.55 6.55 6.53 6.54 141.0K
14:30 6.55 6.55 6.54 6.54 145.3K
14:35 6.54 6.55 6.53 6.55 125.7K
14:40 6.55 6.55 6.54 6.55 110.1K
14:45 6.54 6.55 6.54 6.54 138.2K
14:50 6.55 6.55 6.54 6.55 169.1K
14:55 6.55 6.56 6.54 6.55 201.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 6.56 6.57 6.52 6.53 6.4M
2025-09-29 6.53 6.58 6.51 6.57 7.3M
2025-09-26 6.54 6.56 6.52 6.53 5.1M
2025-09-25 6.62 6.62 6.53 6.54 10.7M
2025-09-24 6.59 6.64 6.57 6.61 8.0M
2025-09-23 6.66 6.66 6.57 6.60 9.0M
2025-09-22 6.68 6.69 6.64 6.66 6.4M
2025-09-19 6.67 6.69 6.66 6.68 5.6M
2025-09-18 6.71 6.72 6.66 6.67 10.2M
2025-09-17 6.69 6.72 6.68 6.71 7.5M
2025-09-16 6.68 6.70 6.66 6.70 7.5M
2025-09-15 6.70 6.71 6.67 6.68 7.5M
2025-09-12 6.71 6.72 6.69 6.70 6.6M
2025-09-11 6.69 6.71 6.66 6.71 7.0M
2025-09-10 6.70 6.70 6.67 6.68 6.6M
2025-09-09 6.71 6.72 6.68 6.69 6.8M
2025-09-08 6.72 6.73 6.70 6.71 8.2M
2025-09-05 6.70 6.72 6.67 6.72 6.4M
2025-09-04 6.68 6.70 6.67 6.70 6.5M
2025-09-03 6.74 6.75 6.68 6.68 8.0M
2025-09-02 6.71 6.75 6.70 6.74 9.7M
2025-09-01 6.72 6.74 6.70 6.72 7.8M
2025-08-29 6.74 6.77 6.72 6.73 7.8M
2025-08-28 6.75 6.77 6.68 6.74 15.6M
2025-08-27 6.82 6.83 6.76 6.76 14.3M
2025-08-26 6.82 6.83 6.80 6.82 10.7M
2025-08-25 6.81 6.83 6.79 6.82 16.0M
2025-08-22 6.79 6.80 6.76 6.79 12.5M
2025-08-21 6.78 6.81 6.76 6.80 12.5M
2025-08-20 6.76 6.78 6.74 6.78 9.0M
2025-08-19 6.77 6.78 6.75 6.76 7.7M
2025-08-18 6.75 6.79 6.75 6.77 12.6M
2025-08-15 6.74 6.77 6.72 6.75 8.4M
2025-08-14 6.78 6.79 6.74 6.75 8.7M
2025-08-13 6.78 6.80 6.76 6.78 9.2M
2025-08-12 6.79 6.80 6.77 6.78 7.5M
2025-08-11 6.78 6.80 6.75 6.80 7.2M
2025-08-08 6.78 6.79 6.76 6.78 7.5M
2025-08-07 6.79 6.79 6.76 6.77 6.3M
2025-08-06 6.80 6.80 6.76 6.79 8.0M
2025-08-05 6.78 6.80 6.76 6.80 7.1M
2025-08-04 6.74 6.78 6.73 6.77 6.3M
2025-08-01 6.81 6.81 6.76 6.76 9.5M
2025-07-31 6.87 6.89 6.80 6.82 16.7M
2025-07-30 6.90 6.95 6.89 6.91 12.5M
2025-07-29 6.94 6.95 6.89 6.92 10.3M
2025-07-28 6.97 6.97 6.92 6.93 11.2M
2025-07-25 6.97 6.99 6.92 6.93 14.1M
2025-07-24 6.93 6.97 6.89 6.97 14.9M
2025-07-23 7.03 7.03 6.92 6.93 21.8M
2025-07-22 7.00 7.01 6.93 7.00 30.0M
2025-07-21 7.00 7.03 6.92 6.98 39.4M
2025-07-18 6.83 6.85 6.81 6.84 8.6M
2025-07-17 6.82 6.83 6.80 6.81 7.3M
2025-07-16 6.80 6.84 6.80 6.83 7.1M
2025-07-15 6.91 6.91 6.78 6.82 16.2M
2025-07-14 6.91 6.97 6.89 6.91 13.9M
2025-07-11 6.93 6.95 6.89 6.93 13.5M
2025-07-10 6.92 6.95 6.90 6.93 10.1M
2025-07-09 6.95 7.02 6.91 6.93 18.8M
2025-07-08 6.98 6.98 6.90 6.96 18.6M
2025-07-07 6.91 6.98 6.88 6.98 24.5M
2025-07-04 6.86 6.90 6.86 6.87 11.8M
2025-07-03 6.88 6.88 6.84 6.86 7.4M
2025-07-02 6.87 6.88 6.85 6.88 8.4M
2025-07-01 6.85 6.89 6.83 6.88 11.2M
2025-06-30 6.85 6.86 6.83 6.85 8.5M
2025-06-27 6.86 6.87 6.82 6.85 8.7M
2025-06-26 6.86 6.87 6.82 6.85 13.6M
2025-06-25 6.78 6.87 6.77 6.85 15.9M
2025-06-24 6.77 6.79 6.75 6.79 9.4M
2025-06-23 6.77 6.81 6.72 6.77 11.3M
2025-06-20 6.72 6.89 6.72 6.81 14.2M
2025-06-19 6.78 6.79 6.71 6.72 9.3M
2025-06-18 6.76 6.80 6.76 6.78 8.1M
2025-06-17 6.75 6.93 6.75 6.83 12.3M
2025-06-16 6.76 6.79 6.74 6.77 6.8M
2025-06-13 6.80 6.84 6.77 6.77 10.3M
2025-06-12 6.86 6.87 6.80 6.81 10.7M
2025-06-11 6.88 6.89 6.85 6.88 8.0M
2025-06-10 6.92 6.94 6.83 6.87 16.5M
2025-06-09 6.90 6.95 6.86 6.94 23.0M
2025-06-06 6.84 7.10 6.80 7.00 34.0M
2025-06-05 6.88 6.88 6.82 6.84 9.8M
2025-06-04 6.81 6.88 6.77 6.85 11.4M
2025-06-03 6.84 6.84 6.73 6.81 13.9M
2025-05-30 6.90 6.95 6.85 6.85 13.2M
2025-05-29 6.97 7.04 6.92 6.94 23.2M
2025-05-28 6.85 6.87 6.83 6.85 9.8M
2025-05-27 6.90 6.90 6.83 6.86 10.2M
2025-05-26 6.91 6.93 6.87 6.90 9.4M
2025-05-23 6.91 6.94 6.88 6.92 13.3M
2025-05-22 7.00 7.04 6.90 6.91 19.0M
2025-05-21 7.10 7.10 7.02 7.04 21.6M
2025-05-20 6.89 7.10 6.87 7.09 41.7M
2025-05-19 6.86 6.90 6.83 6.88 14.0M
2025-05-16 6.91 6.94 6.85 6.86 19.4M
2025-05-15 6.93 7.00 6.91 6.92 18.3M
2025-05-14 6.95 6.96 6.87 6.95 19.8M
2025-05-13 6.97 6.99 6.90 6.98 21.9M
2025-05-12 7.00 7.03 6.92 6.96 24.9M
2025-05-09 7.13 7.13 6.99 7.00 31.6M
2025-05-08 7.10 7.15 7.06 7.15 31.4M
2025-05-07 7.21 7.25 7.10 7.12 42.0M
2025-05-06 7.34 7.34 7.08 7.21 60.6M
2025-04-30 7.10 7.42 7.00 7.34 64.2M
2025-04-29 7.61 7.61 7.10 7.15 119.4M
2025-04-28 7.43 7.61 7.42 7.61 130.0M
2025-04-25 6.77 6.99 6.59 6.92 44.9M
2025-04-24 6.67 6.76 6.66 6.74 13.8M
2025-04-23 6.73 6.73 6.66 6.67 7.1M
2025-04-22 6.67 6.74 6.66 6.69 6.8M
2025-04-21 6.67 6.71 6.66 6.68 5.6M
2025-04-18 6.71 6.71 6.62 6.67 6.1M
2025-04-17 6.72 6.73 6.68 6.70 5.8M
2025-04-16 6.68 6.74 6.66 6.73 11.0M
2025-04-15 6.68 6.70 6.62 6.70 8.4M
2025-04-14 6.63 6.68 6.60 6.68 9.8M
2025-04-11 6.65 6.65 6.59 6.61 10.0M
2025-04-10 6.72 6.74 6.63 6.67 16.6M
2025-04-09 6.69 6.75 6.54 6.70 17.4M
2025-04-08 6.41 6.74 6.41 6.72 25.2M
2025-04-07 6.80 6.80 6.26 6.41 30.6M
2025-04-03 6.83 6.92 6.81 6.91 13.1M
2025-04-02 6.90 6.90 6.83 6.84 7.6M
2025-04-01 6.83 6.91 6.81 6.90 11.5M
2025-03-31 6.83 6.91 6.80 6.81 10.6M
2025-03-28 6.87 6.89 6.80 6.83 8.1M
2025-03-27 6.93 6.96 6.85 6.86 11.6M
2025-03-26 6.97 6.97 6.87 6.93 12.5M
2025-03-25 6.88 6.97 6.84 6.97 18.1M
2025-03-24 6.82 6.89 6.80 6.88 14.2M
2025-03-21 6.81 6.85 6.78 6.81 11.2M
2025-03-20 6.83 6.85 6.80 6.81 7.8M
2025-03-19 6.80 6.86 6.79 6.82 12.1M
2025-03-18 6.83 6.83 6.78 6.80 6.6M
2025-03-17 6.88 6.89 6.81 6.82 10.5M
2025-03-14 6.82 6.83 6.79 6.83 11.3M
2025-03-13 6.78 6.83 6.77 6.82 12.6M
2025-03-12 6.77 6.80 6.74 6.78 8.1M
2025-03-11 6.72 6.77 6.70 6.76 5.8M
2025-03-10 6.72 6.74 6.70 6.74 4.4M
2025-03-07 6.71 6.76 6.69 6.73 6.5M
2025-03-06 6.71 6.72 6.68 6.71 5.7M
2025-03-05 6.70 6.72 6.66 6.70 5.2M
2025-03-04 6.71 6.72 6.68 6.71 5.1M
2025-03-03 6.75 6.77 6.70 6.70 8.1M
2025-02-28 6.75 6.78 6.72 6.75 8.9M
2025-02-27 6.77 6.78 6.71 6.76 7.1M
2025-02-26 6.76 6.77 6.74 6.76 7.0M
2025-02-25 6.75 6.78 6.71 6.73 5.8M
2025-02-24 6.73 6.80 6.71 6.77 10.3M
2025-02-21 6.72 6.74 6.69 6.73 6.0M
2025-02-20 6.75 6.77 6.68 6.72 8.5M
2025-02-19 6.77 6.80 6.72 6.75 9.3M
2025-02-18 6.82 6.85 6.75 6.81 9.2M
2025-02-17 6.80 6.83 6.75 6.81 9.5M
2025-02-14 6.78 6.81 6.76 6.79 7.3M
2025-02-13 6.85 6.85 6.79 6.80 7.8M
2025-02-12 6.81 6.85 6.79 6.84 6.2M
2025-02-11 6.86 6.87 6.78 6.84 8.4M
2025-02-10 6.87 6.90 6.84 6.85 8.0M
2025-02-07 6.86 6.90 6.81 6.86 10.8M
2025-02-06 6.76 6.85 6.75 6.85 7.7M
2025-02-05 6.83 6.83 6.75 6.79 6.9M
2025-01-27 6.75 6.83 6.75 6.79 7.0M
2025-01-24 6.68 6.75 6.68 6.75 5.3M
2025-01-23 6.73 6.81 6.69 6.69 7.2M
2025-01-22 6.69 6.72 6.65 6.71 4.5M
2025-01-21 6.73 6.75 6.68 6.70 4.3M
2025-01-20 6.74 6.79 6.72 6.72 6.0M
2025-01-17 6.71 6.75 6.67 6.73 4.9M
2025-01-16 6.67 6.78 6.67 6.71 8.1M
2025-01-15 6.71 6.73 6.65 6.67 7.4M
2025-01-14 6.62 6.74 6.60 6.74 7.8M
2025-01-13 6.58 6.64 6.55 6.62 5.4M
2025-01-10 6.64 6.65 6.58 6.58 5.3M
2025-01-09 6.70 6.71 6.63 6.64 7.3M
2025-01-08 6.75 6.76 6.61 6.74 7.4M
2025-01-07 6.86 6.86 6.78 6.81 9.7M
2025-01-06 6.84 6.88 6.81 6.85 7.0M
2025-01-03 6.85 6.93 6.83 6.85 9.9M
2025-01-02 7.00 7.00 6.81 6.84 11.4M