Chongqing VDL Electronics

301121
🏛️ china →
52.91
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
2022-12-30 52.48 52.86 51.55 51.55 0.5M
2022-12-29 51.80 52.48 51.41 51.96 0.4M
2022-12-28 53.70 53.75 51.83 52.00 0.6M
2022-12-27 53.38 53.78 51.40 53.65 1.0M
2022-12-26 52.50 53.85 52.20 53.45 0.7M
2022-12-23 53.73 53.73 52.20 52.41 0.6M
2022-12-22 55.66 56.43 53.18 53.18 0.9M
2022-12-21 57.43 57.59 54.73 55.09 1.2M
2022-12-20 57.35 57.92 54.51 57.79 1.4M
2022-12-19 61.50 62.52 57.23 57.43 1.8M
2022-12-16 62.38 62.83 61.08 61.86 1.3M
2022-12-15 60.96 63.44 60.55 63.01 2.2M
2022-12-14 58.50 61.65 58.05 61.35 2.2M
2022-12-13 58.95 60.78 58.64 58.92 1.8M
2022-12-12 61.00 61.02 57.70 59.50 2.7M
2022-12-09 58.35 61.99 57.68 60.53 3.1M
2022-12-08 57.51 59.26 56.63 58.35 1.6M
2022-12-07 57.76 58.60 57.33 57.55 1.1M
2022-12-06 58.20 58.98 57.55 57.69 1.2M
2022-12-05 58.43 58.86 57.33 58.68 1.4M
2022-12-02 58.29 59.27 58.01 58.42 1.5M
2022-12-01 59.53 59.53 57.83 58.59 2.6M
2022-11-30 57.33 58.89 55.90 58.82 3.1M
2022-11-29 57.21 57.44 55.87 56.98 1.8M
2022-11-28 54.89 58.50 53.24 57.14 2.0M
2022-11-25 57.94 57.97 55.40 55.69 2.0M
2022-11-24 54.63 58.90 54.51 58.18 3.4M
2022-11-23 55.93 56.48 52.71 54.74 1.5M
2022-11-22 56.99 58.00 55.60 55.93 1.6M
2022-11-21 55.26 57.80 54.52 57.38 1.5M
2022-11-18 57.50 57.80 55.09 55.26 1.4M
2022-11-17 56.97 57.55 55.77 57.37 1.2M
2022-11-16 58.50 58.50 56.71 57.03 1.3M
2022-11-15 54.46 58.47 54.11 58.41 2.4M
2022-11-14 54.69 54.94 53.57 54.27 1.0M
2022-11-11 57.00 57.48 54.31 54.53 1.8M
2022-11-10 58.23 58.88 55.20 55.50 2.1M
2022-11-09 57.50 58.45 57.36 57.79 1.3M
2022-11-08 58.53 59.78 57.20 57.82 2.0M
2022-11-07 59.00 60.16 57.50 58.68 2.7M
2022-11-04 56.00 59.95 55.39 57.60 3.6M
2022-11-03 55.12 56.25 53.82 55.77 2.8M
2022-11-02 60.66 60.66 55.11 55.67 4.3M
2022-11-01 51.85 51.97 50.51 51.89 1.3M
2022-10-31 49.65 52.21 49.53 51.07 1.0M
2022-10-28 53.08 53.41 49.15 49.56 1.5M
2022-10-27 55.00 56.30 53.23 53.51 1.0M
2022-10-26 54.40 55.48 52.72 55.18 1.2M
2022-10-25 55.05 55.35 52.78 54.19 1.1M
2022-10-24 56.66 57.90 54.60 55.55 1.0M
2022-10-21 56.30 58.27 56.29 56.85 1.1M
2022-10-20 55.70 57.60 54.43 56.54 1.7M
2022-10-19 59.00 59.89 55.66 55.74 2.0M
2022-10-18 57.61 58.18 56.68 57.78 1.3M
2022-10-17 57.06 57.86 56.11 57.60 1.1M
2022-10-14 55.91 57.33 55.20 57.08 1.0M
2022-10-13 54.79 56.88 54.78 55.48 1.1M
2022-10-12 53.49 55.66 52.56 55.44 1.1M
2022-10-11 54.41 55.10 52.88 53.76 1.0M
2022-10-10 57.53 57.71 53.55 54.15 1.4M
2022-09-30 61.60 61.60 57.19 57.34 1.3M
2022-09-29 63.00 63.50 61.00 61.09 1.6M
2022-09-28 71.10 71.10 63.00 63.00 2.8M
2022-09-27 71.15 72.28 68.58 70.68 1.4M
2022-09-26 71.00 73.79 70.30 71.15 1.6M
2022-09-23 74.01 76.80 72.51 72.78 2.1M
2022-09-22 73.82 74.93 72.50 73.86 1.8M
2022-09-21 71.15 75.55 69.40 74.88 3.0M
2022-09-20 69.26 73.54 69.26 71.84 2.3M
2022-09-19 70.12 71.88 68.90 69.12 1.4M
2022-09-16 67.98 71.69 67.50 69.23 1.8M
2022-09-15 74.69 74.69 66.66 68.76 2.3M
2022-09-14 72.20 75.50 72.20 73.58 2.0M
2022-09-13 71.51 74.39 70.01 73.55 2.1M
2022-09-09 69.69 73.50 68.13 71.20 1.8M
2022-09-08 73.25 73.25 68.88 69.60 1.7M
2022-09-07 73.36 75.75 72.39 73.25 1.9M
2022-09-06 72.44 72.87 70.61 72.87 1.3M
2022-09-05 74.10 75.15 71.42 71.99 1.2M
2022-09-02 72.99 75.97 72.25 74.58 1.5M
2022-09-01 74.40 75.38 72.47 73.00 1.3M
2022-08-31 78.06 79.65 73.00 74.02 1.6M
2022-08-30 80.29 80.90 76.39 78.86 2.0M
2022-08-29 77.01 84.48 77.00 80.07 2.4M
2022-08-26 86.36 86.55 78.70 79.20 2.8M
2022-08-25 92.51 93.90 85.00 86.39 2.7M
2022-08-24 101.10 101.99 90.00 94.40 2.8M
2022-08-23 101.00 103.58 98.71 100.00 2.7M
2022-08-22 106.92 113.00 102.90 103.10 3.0M
2022-08-19 119.12 122.49 107.88 109.60 4.0M
2022-08-18 109.07 118.80 109.00 117.91 3.0M
2022-08-17 98.39 115.49 96.50 108.60 3.2M
2022-08-16 97.50 104.87 94.80 100.86 2.8M
2022-08-15 97.98 102.50 95.95 98.20 3.2M
2022-08-12 100.88 107.74 94.50 100.00 4.8M
2022-08-11 92.10 108.89 91.03 103.20 6.3M
2022-08-10 95.00 100.00 92.20 94.99 5.8M
2022-08-09 85.40 106.88 83.21 101.92 10.6M
2022-08-08 89.05 90.00 79.80 88.77 11.9M