Colibri Tech

002957
🏛️ china →
18.71
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
2022-12-30 15.22 15.38 15.00 15.13 2.2M
2022-12-29 15.05 15.36 15.05 15.13 2.0M
2022-12-28 15.13 15.25 14.97 15.14 3.0M
2022-12-27 15.15 15.22 14.93 15.20 2.0M
2022-12-26 14.66 15.11 14.58 15.08 2.3M
2022-12-23 14.62 14.78 14.45 14.61 1.7M
2022-12-22 15.00 15.10 14.72 14.75 2.4M
2022-12-21 15.30 15.48 14.84 14.92 2.9M
2022-12-20 15.15 15.53 15.07 15.31 3.7M
2022-12-19 15.38 15.50 15.02 15.05 2.8M
2022-12-16 15.70 15.78 15.36 15.37 2.6M
2022-12-15 15.50 15.80 15.37 15.77 2.4M
2022-12-14 15.52 15.80 15.47 15.50 2.4M
2022-12-13 15.93 15.93 15.45 15.52 3.1M
2022-12-12 15.66 15.98 15.65 15.98 3.6M
2022-12-09 15.82 15.95 15.69 15.71 2.3M
2022-12-08 15.90 16.07 15.79 15.81 2.4M
2022-12-07 16.02 16.32 15.90 15.95 3.3M
2022-12-06 16.07 16.23 15.82 16.11 3.0M
2022-12-05 16.28 16.35 15.94 16.06 3.6M
2022-12-02 15.95 16.27 15.80 16.19 2.4M
2022-12-01 16.06 16.38 16.00 16.04 3.6M
2022-11-30 16.01 16.10 15.77 15.92 2.8M
2022-11-29 15.89 16.08 15.78 16.00 3.1M
2022-11-28 15.90 15.94 15.63 15.83 3.4M
2022-11-25 16.63 16.67 16.11 16.11 2.8M
2022-11-24 16.46 16.81 16.42 16.59 2.2M
2022-11-23 16.53 16.70 16.00 16.60 4.6M
2022-11-22 17.02 17.04 16.50 16.61 4.1M
2022-11-21 16.82 17.12 16.77 17.02 3.8M
2022-11-18 17.13 17.43 16.96 16.97 5.2M
2022-11-17 17.38 17.39 16.83 17.13 5.6M
2022-11-16 17.27 17.44 16.86 17.42 6.7M
2022-11-15 16.15 17.27 16.09 17.22 7.0M
2022-11-14 16.60 16.79 16.23 16.26 4.8M
2022-11-11 17.08 17.34 16.54 16.60 7.3M
2022-11-10 17.34 17.64 16.80 16.80 7.3M
2022-11-09 17.46 17.84 17.28 17.64 4.8M
2022-11-08 17.80 17.85 17.39 17.56 4.7M
2022-11-07 17.93 18.07 17.45 17.80 6.5M
2022-11-04 17.74 17.98 17.56 17.92 7.6M
2022-11-03 18.01 18.08 17.61 17.83 10.8M
2022-11-02 18.45 18.97 17.60 18.12 19.2M
2022-11-01 16.85 17.37 16.74 17.27 7.4M
2022-10-31 16.59 17.17 16.58 16.83 7.1M
2022-10-28 17.18 17.88 16.66 16.85 12.6M
2022-10-27 17.39 17.55 16.65 16.69 5.5M
2022-10-26 16.85 17.40 16.61 17.21 5.8M
2022-10-25 16.60 17.00 16.30 16.77 6.2M
2022-10-24 16.40 17.26 16.30 16.65 7.5M
2022-10-21 16.28 16.63 16.15 16.39 3.8M
2022-10-20 16.12 16.60 15.96 16.32 3.4M
2022-10-19 16.27 16.48 16.06 16.34 4.1M
2022-10-18 16.35 16.56 15.93 16.27 3.6M
2022-10-17 15.59 16.19 15.58 16.18 3.4M
2022-10-14 15.51 15.82 15.45 15.75 2.9M
2022-10-13 15.20 15.70 14.98 15.44 3.9M
2022-10-12 14.38 15.27 14.30 15.26 4.7M
2022-10-11 14.49 14.60 14.18 14.45 2.7M
2022-10-10 14.79 15.04 14.25 14.36 3.5M
2022-09-30 15.24 15.35 14.75 14.75 3.2M
2022-09-29 15.40 15.63 15.20 15.24 2.7M
2022-09-28 16.00 16.15 15.31 15.33 3.9M
2022-09-27 15.94 16.15 15.70 16.10 4.7M
2022-09-26 15.75 16.08 15.46 15.75 4.4M
2022-09-23 16.39 16.69 15.60 15.77 6.3M
2022-09-22 16.18 16.91 16.16 16.53 5.5M
2022-09-21 17.09 17.09 16.07 16.45 8.4M
2022-09-20 16.43 17.83 16.31 16.76 12.1M
2022-09-19 16.62 16.82 16.06 16.21 4.3M
2022-09-16 16.55 17.30 16.40 16.53 5.0M
2022-09-15 17.86 17.89 16.35 16.60 8.9M
2022-09-14 17.82 18.27 17.59 17.73 5.2M
2022-09-13 18.33 18.70 18.14 18.24 5.2M
2022-09-09 18.56 18.98 18.01 18.24 6.5M
2022-09-08 19.20 19.57 18.61 18.70 6.8M
2022-09-07 19.06 19.73 18.90 19.41 8.6M
2022-09-06 18.80 19.26 18.28 19.16 6.7M
2022-09-05 18.90 19.19 18.56 18.82 5.9M
2022-09-02 18.13 19.07 17.80 18.88 9.9M
2022-09-01 18.40 18.56 17.75 17.89 8.2M
2022-08-31 19.86 19.86 18.35 18.37 11.6M
2022-08-30 20.13 20.65 19.65 19.84 9.6M
2022-08-29 18.78 20.56 18.78 20.14 17.2M
2022-08-26 20.00 20.78 19.24 19.31 16.1M
2022-08-25 22.00 22.33 19.41 19.68 23.0M
2022-08-24 23.07 23.97 21.00 21.48 35.9M
2022-08-23 20.46 22.76 20.46 22.76 12.2M
2022-08-22 22.50 22.69 20.41 20.69 32.2M
2022-08-19 21.51 22.83 21.11 22.01 35.0M
2022-08-18 19.12 21.48 19.12 20.75 30.9M
2022-08-17 19.84 21.95 19.40 21.24 34.4M
2022-08-16 19.70 20.21 19.58 19.95 21.4M
2022-08-15 20.72 20.72 19.46 19.70 32.0M
2022-08-12 23.33 23.33 21.00 21.10 38.4M
2022-08-11 20.00 21.21 19.80 21.21 22.9M
2022-08-10 17.38 19.28 17.38 19.28 13.2M
2022-08-09 17.20 17.59 17.18 17.53 4.8M
2022-08-08 16.76 17.39 16.54 17.38 5.2M
2022-08-05 16.80 17.17 16.43 16.78 4.1M
2022-08-04 17.05 17.08 16.40 16.78 5.2M
2022-08-03 17.47 17.79 16.68 16.81 9.3M
2022-08-02 17.16 17.85 16.81 17.51 9.2M
2022-08-01 17.20 17.80 17.20 17.52 8.3M
2022-07-29 17.51 18.15 17.15 17.46 14.9M
2022-07-28 16.80 17.92 16.77 17.80 15.2M
2022-07-27 16.56 17.11 16.28 16.88 9.1M
2022-07-26 16.80 17.19 16.18 16.57 12.3M
2022-07-25 15.86 16.66 15.72 16.09 8.6M
2022-07-22 15.99 16.15 15.61 16.00 5.2M
2022-07-21 15.66 16.26 15.55 15.98 7.6M
2022-07-20 15.71 16.38 15.48 15.81 7.2M
2022-07-19 15.94 15.94 15.26 15.49 4.7M
2022-07-18 15.02 15.88 15.02 15.84 6.5M
2022-07-15 15.02 15.15 14.68 15.02 3.5M
2022-07-14 14.65 15.19 14.53 15.05 3.8M
2022-07-13 14.35 14.64 14.20 14.55 3.0M
2022-07-12 14.98 14.98 14.34 14.35 3.9M
2022-07-11 15.27 15.38 14.76 14.95 3.7M
2022-07-08 15.45 15.77 15.26 15.43 2.8M
2022-07-07 15.37 15.54 15.18 15.45 2.9M
2022-07-06 15.18 15.71 15.18 15.41 3.6M
2022-07-05 15.85 15.98 15.14 15.32 7.2M
2022-07-04 15.93 15.98 15.61 15.83 4.1M
2022-07-01 16.34 16.35 15.73 16.03 6.6M
2022-06-30 16.70 16.96 16.03 16.35 11.2M
2022-06-29 16.75 17.66 16.53 16.95 18.9M
2022-06-28 16.30 16.67 16.05 16.63 7.3M
2022-06-27 16.03 16.63 15.93 16.42 7.4M
2022-06-24 15.67 16.10 15.56 16.03 6.4M
2022-06-23 15.45 15.93 14.91 15.64 10.4M
2022-06-22 16.38 16.50 15.45 15.48 10.7M
2022-06-21 16.16 16.89 15.99 16.59 6.8M
2022-06-20 16.45 17.28 16.16 16.23 8.2M
2022-06-17 15.70 16.72 15.62 16.35 7.3M
2022-06-16 16.00 16.18 15.71 15.90 6.0M
2022-06-15 16.33 16.71 16.03 16.26 8.6M
2022-06-14 16.52 16.62 16.03 16.46 7.8M
2022-06-13 16.02 17.34 16.01 16.90 12.0M
2022-06-10 15.81 16.76 15.73 16.27 10.4M
2022-06-09 17.60 17.60 15.80 15.93 15.3M
2022-06-08 16.39 17.38 15.90 17.38 19.7M
2022-06-07 15.70 16.23 15.40 15.80 12.0M
2022-06-06 15.95 16.11 15.60 15.74 15.7M
2022-06-02 16.72 18.03 16.12 16.40 25.5M
2022-06-01 16.10 17.14 16.10 17.14 30.3M
2022-05-31 14.00 15.58 13.62 15.58 9.8M
2022-05-30 14.71 14.82 13.95 14.16 13.8M
2022-05-27 13.40 14.65 13.33 14.65 8.2M
2022-05-26 13.63 13.75 13.13 13.32 5.4M
2022-05-25 13.68 13.88 13.20 13.75 9.4M
2022-05-24 15.37 15.37 13.47 14.09 16.5M
2022-05-23 14.78 14.78 14.78 14.78 2.4M
2022-05-20 12.99 13.60 12.93 13.44 3.4M
2022-05-19 12.88 13.07 12.78 13.05 1.1M
2022-05-18 12.90 13.13 12.82 13.00 1.4M
2022-05-17 12.85 12.91 12.62 12.86 1.2M
2022-05-16 13.03 13.18 12.79 12.85 1.1M
2022-05-13 13.10 13.13 12.71 12.92 1.2M
2022-05-12 12.72 12.97 12.67 12.92 1.7M
2022-05-11 12.58 13.14 12.58 12.72 2.1M
2022-05-10 12.13 12.63 12.12 12.58 1.5M
2022-05-09 12.12 12.40 12.06 12.26 1.3M
2022-05-06 11.96 12.24 11.80 12.14 1.6M
2022-05-05 11.77 12.32 11.65 12.13 2.3M
2022-04-29 11.39 11.83 11.39 11.77 2.8M
2022-04-28 11.60 11.62 11.13 11.28 2.5M
2022-04-27 10.98 11.68 10.89 11.63 3.1M
2022-04-26 11.71 11.76 11.06 11.15 2.9M
2022-04-25 12.70 12.70 11.71 11.71 3.2M
2022-04-22 13.12 13.21 12.84 13.01 1.5M
2022-04-21 13.78 13.86 13.14 13.16 1.8M
2022-04-20 13.85 14.09 13.75 13.80 1.5M
2022-04-19 14.00 14.19 13.79 13.92 1.3M
2022-04-18 13.65 14.07 13.44 14.04 1.9M
2022-04-15 14.11 14.11 13.62 13.73 1.9M
2022-04-14 14.22 14.37 14.08 14.13 2.0M
2022-04-13 14.44 14.48 14.18 14.22 1.1M
2022-04-12 14.11 14.46 13.93 14.43 1.7M
2022-04-11 14.56 14.58 13.97 14.13 2.1M
2022-04-08 14.90 15.07 14.45 14.64 2.3M
2022-04-07 15.44 15.44 14.99 14.99 2.1M
2022-04-06 15.42 15.66 15.32 15.52 1.7M
2022-04-01 15.30 15.52 15.04 15.46 1.8M
2022-03-31 15.43 15.60 15.28 15.30 2.1M
2022-03-30 15.25 15.56 15.23 15.50 2.3M
2022-03-29 15.77 15.80 15.24 15.25 1.8M
2022-03-28 15.68 15.78 15.38 15.55 1.2M
2022-03-25 16.10 16.10 15.75 15.76 1.9M
2022-03-24 16.37 16.37 15.85 15.89 2.9M
2022-03-23 16.53 16.68 16.35 16.41 2.0M
2022-03-22 16.65 16.70 16.33 16.56 2.2M
2022-03-21 16.54 16.73 16.38 16.64 2.4M
2022-03-18 16.47 16.49 16.15 16.38 2.7M
2022-03-17 15.79 16.98 15.79 16.34 5.9M
2022-03-16 16.33 16.42 14.88 15.71 8.0M
2022-03-15 16.47 17.45 15.91 16.31 6.4M
2022-03-14 16.89 17.28 16.58 16.59 3.7M
2022-03-11 16.45 16.73 16.08 16.72 2.2M
2022-03-10 16.40 16.85 16.40 16.52 2.4M
2022-03-09 16.56 16.73 15.30 16.16 3.4M
2022-03-08 17.08 17.30 16.53 16.55 3.2M
2022-03-07 17.65 17.70 17.03 17.09 3.0M
2022-03-04 17.99 18.10 17.70 17.73 2.5M
2022-03-03 18.53 18.53 17.94 18.08 2.9M
2022-03-02 18.33 18.52 18.23 18.38 1.9M
2022-03-01 18.57 18.70 18.39 18.53 1.9M
2022-02-28 18.62 18.71 18.08 18.57 2.3M
2022-02-25 18.41 18.87 18.35 18.61 3.9M
2022-02-24 18.81 19.10 18.10 18.29 4.8M
2022-02-23 18.45 19.00 18.45 18.90 3.7M
2022-02-22 18.58 18.70 18.16 18.48 2.3M
2022-02-21 18.63 18.77 18.46 18.66 2.2M
2022-02-18 18.41 18.70 18.30 18.64 2.8M
2022-02-17 18.48 18.69 18.40 18.51 2.7M
2022-02-16 18.21 18.65 18.04 18.60 3.4M
2022-02-15 17.82 18.19 17.71 18.08 2.4M
2022-02-14 17.81 18.13 17.51 17.75 2.5M
2022-02-11 18.42 18.44 17.74 17.79 3.2M
2022-02-10 18.77 18.77 18.28 18.31 3.0M
2022-02-09 18.48 18.95 18.34 18.78 3.7M
2022-02-08 18.86 18.98 18.00 18.51 3.5M
2022-02-07 18.88 18.88 17.82 18.73 5.7M
2022-01-28 18.58 19.17 18.50 18.89 3.9M
2022-01-27 19.20 19.30 18.42 18.52 3.1M
2022-01-26 19.32 19.43 18.79 19.14 2.5M
2022-01-25 19.83 20.02 19.11 19.13 3.5M
2022-01-24 19.67 20.04 19.26 20.00 5.0M
2022-01-21 20.13 20.14 19.55 19.68 3.3M
2022-01-20 20.85 20.85 19.73 20.01 6.8M
2022-01-19 21.53 21.57 20.59 20.78 8.0M
2022-01-18 22.61 22.69 21.33 21.49 6.4M
2022-01-17 22.80 23.16 22.41 22.61 4.4M
2022-01-14 22.98 23.25 22.41 22.97 3.1M
2022-01-13 23.13 23.16 22.66 22.75 1.8M
2022-01-12 22.76 23.51 22.76 23.17 2.6M
2022-01-11 23.29 23.58 22.67 22.76 2.6M
2022-01-10 23.46 23.52 23.00 23.29 1.4M
2022-01-07 23.96 24.35 23.29 23.29 1.5M
2022-01-06 23.74 24.25 23.63 23.96 1.4M
2022-01-05 24.85 24.85 23.70 23.74 2.0M
2022-01-04 25.44 25.80 24.38 24.56 2.4M