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
2023-12-29 18.10 19.68 17.96 19.21 36.4M
2023-12-28 17.83 18.16 17.58 17.89 12.3M
2023-12-27 17.48 17.96 17.19 17.88 12.3M
2023-12-26 17.63 17.84 17.30 17.62 10.1M
2023-12-25 16.80 17.88 16.80 17.80 14.6M
2023-12-22 17.18 17.45 16.78 16.92 9.1M
2023-12-21 17.01 17.30 16.53 17.22 9.2M
2023-12-20 16.80 17.82 16.80 17.17 14.4M
2023-12-19 16.39 16.90 16.29 16.77 6.6M
2023-12-18 16.91 16.92 16.35 16.39 8.2M
2023-12-15 17.25 17.35 16.95 17.04 7.0M
2023-12-14 17.52 17.65 17.01 17.28 10.4M
2023-12-13 18.00 18.18 17.50 17.52 13.5M
2023-12-12 18.03 18.24 17.82 18.07 14.0M
2023-12-11 17.60 18.49 17.43 18.15 22.7M
2023-12-08 17.70 17.97 17.43 17.47 9.7M
2023-12-07 17.25 18.21 17.07 17.87 15.4M
2023-12-06 17.30 17.59 17.15 17.25 9.7M
2023-12-05 17.61 17.89 17.35 17.41 11.0M
2023-12-04 18.10 18.10 17.59 17.73 14.2M
2023-12-01 18.30 18.30 17.77 18.23 22.5M
2023-11-30 18.40 18.87 17.73 18.08 24.0M
2023-11-29 18.11 18.69 18.02 18.52 25.4M
2023-11-28 17.30 18.82 17.19 18.41 36.9M
2023-11-27 16.95 17.24 16.92 17.11 4.9M
2023-11-24 17.49 17.49 16.94 17.03 6.8M
2023-11-23 17.31 17.59 17.18 17.54 5.4M
2023-11-22 17.61 17.73 17.23 17.30 9.9M
2023-11-21 18.08 18.37 17.60 17.77 12.6M
2023-11-20 17.60 18.26 17.55 18.05 13.9M
2023-11-17 17.41 17.66 17.35 17.54 5.2M
2023-11-16 17.67 17.82 17.44 17.47 6.6M
2023-11-15 17.75 17.88 17.48 17.75 9.6M
2023-11-14 17.33 17.76 17.13 17.64 9.0M
2023-11-13 17.36 17.50 17.17 17.30 7.4M
2023-11-10 17.18 17.78 16.90 17.33 13.3M
2023-11-09 17.52 17.72 17.13 17.18 16.9M
2023-11-08 17.00 18.13 16.90 17.72 24.3M
2023-11-07 16.90 17.20 16.63 17.09 12.2M
2023-11-06 16.68 16.98 16.62 16.90 10.1M
2023-11-03 15.84 16.82 15.82 16.59 15.0M
2023-11-02 16.14 16.34 15.69 15.70 6.7M
2023-11-01 16.13 16.35 16.07 16.14 5.3M
2023-10-31 16.25 16.66 15.97 16.25 9.7M
2023-10-30 15.78 16.41 15.75 16.30 8.9M
2023-10-27 15.82 16.03 15.54 15.95 7.8M
2023-10-26 15.70 15.92 15.37 15.92 7.5M
2023-10-25 15.61 15.98 15.61 15.82 7.2M
2023-10-24 15.32 15.71 15.09 15.59 8.7M
2023-10-23 15.64 15.77 15.18 15.28 7.9M
2023-10-20 16.10 16.40 15.73 15.79 10.9M
2023-10-19 16.83 16.99 16.16 16.32 14.0M
2023-10-18 17.12 17.17 16.57 16.86 12.0M
2023-10-17 17.37 17.46 16.96 17.18 12.5M
2023-10-16 17.90 17.94 17.22 17.28 22.6M
2023-10-13 17.29 18.33 17.11 18.15 32.3M
2023-10-12 16.90 18.00 16.77 17.47 24.7M
2023-10-11 16.68 17.18 16.45 16.93 13.3M
2023-10-10 16.57 16.87 16.44 16.61 8.9M
2023-10-09 16.45 16.74 16.31 16.58 9.1M
2023-09-28 16.15 16.55 16.13 16.50 10.2M
2023-09-27 16.00 16.32 16.00 16.10 7.4M
2023-09-26 16.11 16.28 15.97 16.17 7.9M
2023-09-25 15.84 16.54 15.83 16.31 13.8M
2023-09-22 15.33 15.95 15.31 15.91 10.7M
2023-09-21 15.33 15.73 15.18 15.60 9.8M
2023-09-20 16.00 16.24 15.39 15.43 15.5M
2023-09-19 16.70 16.70 16.00 16.12 17.9M
2023-09-18 17.24 17.24 16.85 16.86 18.7M
2023-09-15 17.35 17.55 17.01 17.53 27.4M
2023-09-14 16.63 18.35 16.45 17.91 45.2M
2023-09-13 17.47 17.48 16.57 16.96 39.5M
2023-09-12 16.05 17.71 15.84 17.71 20.1M
2023-09-11 15.90 16.30 15.85 16.10 7.9M
2023-09-08 15.60 15.90 15.58 15.81 4.2M
2023-09-07 16.19 16.19 15.60 15.66 5.4M
2023-09-06 15.60 16.00 15.51 16.00 5.4M
2023-09-05 15.90 16.07 15.69 15.78 6.0M
2023-09-04 15.58 15.74 15.41 15.74 3.9M
2023-09-01 15.68 15.74 15.37 15.58 4.5M
2023-08-31 15.63 15.78 15.53 15.68 4.5M
2023-08-30 15.51 15.94 15.51 15.69 6.7M
2023-08-29 14.68 15.53 14.53 15.49 7.9M
2023-08-28 15.20 15.58 14.61 14.68 6.5M
2023-08-25 14.88 14.90 14.40 14.48 6.0M
2023-08-24 15.18 15.25 14.79 15.00 5.0M
2023-08-23 15.32 15.52 15.04 15.20 4.2M
2023-08-22 15.18 15.45 14.93 15.41 5.1M
2023-08-21 15.49 15.64 15.10 15.10 4.2M
2023-08-18 15.70 15.89 15.40 15.40 5.7M
2023-08-17 15.10 15.74 14.95 15.70 7.7M
2023-08-16 15.30 15.38 14.96 14.99 5.1M
2023-08-15 15.59 15.69 15.20 15.31 4.7M
2023-08-14 15.55 15.71 15.33 15.67 4.3M
2023-08-11 15.77 16.00 15.60 15.61 5.4M
2023-08-10 15.80 15.90 15.62 15.79 4.0M
2023-08-09 15.98 16.12 15.78 15.82 5.2M
2023-08-08 16.40 16.56 15.99 16.09 8.0M
2023-08-07 16.68 16.81 16.38 16.51 7.8M
2023-08-04 16.46 16.71 16.33 16.70 8.7M
2023-08-03 16.19 16.57 16.16 16.44 10.3M
2023-08-02 16.19 16.35 16.07 16.21 5.4M
2023-08-01 16.22 16.24 15.85 16.19 5.4M
2023-07-31 16.19 16.42 16.10 16.20 6.3M
2023-07-28 16.09 16.27 15.92 16.19 3.9M
2023-07-27 16.30 16.41 16.02 16.09 4.1M
2023-07-26 16.94 16.94 16.23 16.28 6.7M
2023-07-25 16.91 17.03 16.80 16.95 4.2M
2023-07-24 16.90 17.02 16.62 16.75 3.3M
2023-07-21 17.05 17.12 16.74 16.76 4.7M
2023-07-20 17.55 17.62 16.99 17.10 5.7M
2023-07-19 17.72 17.84 17.35 17.46 4.9M
2023-07-18 17.65 18.20 17.49 17.71 6.4M
2023-07-17 17.94 17.98 17.53 17.65 5.1M
2023-07-14 17.90 18.12 17.72 17.98 5.6M
2023-07-13 17.80 18.06 17.67 17.94 6.2M
2023-07-12 18.38 18.45 17.59 17.69 8.1M
2023-07-11 18.22 18.56 17.97 18.46 7.8M
2023-07-10 18.94 18.98 18.08 18.13 9.4M
2023-07-07 19.10 19.10 18.63 18.76 5.1M
2023-07-06 19.31 19.39 18.94 19.00 8.6M
2023-07-05 20.12 20.16 19.33 19.36 8.9M
2023-07-04 20.30 20.69 20.04 20.12 12.6M
2023-07-03 20.13 21.10 19.81 20.30 19.9M
2023-06-30 18.98 20.50 18.81 20.27 22.7M
2023-06-29 18.00 18.99 18.00 18.76 8.9M
2023-06-28 18.11 18.16 17.50 18.05 7.2M
2023-06-27 18.05 18.36 17.96 18.19 6.5M
2023-06-26 18.58 18.97 17.98 18.10 8.2M
2023-06-21 19.03 19.28 18.57 18.57 9.9M
2023-06-20 18.29 19.15 18.01 18.86 12.2M
2023-06-19 18.28 18.60 18.17 18.51 7.7M
2023-06-16 18.31 18.44 18.06 18.32 9.9M
2023-06-15 18.00 18.70 17.97 18.32 12.5M
2023-06-14 18.15 18.15 17.72 17.88 8.3M
2023-06-13 18.00 18.45 17.40 18.15 20.2M
2023-06-12 16.20 17.75 16.08 17.75 13.2M
2023-06-09 16.40 16.52 15.92 16.14 9.7M
2023-06-08 16.60 17.10 16.31 16.36 9.3M
2023-06-07 16.80 16.98 16.45 16.58 10.3M
2023-06-06 18.11 18.18 16.71 16.74 22.7M
2023-06-05 18.82 18.90 18.22 18.39 17.5M
2023-06-02 19.10 20.35 18.60 18.68 19.7M
2023-06-01 19.18 19.45 18.74 19.15 26.2M
2023-05-31 18.59 19.08 18.44 18.98 17.0M
2023-05-30 18.57 18.70 18.28 18.59 9.1M
2023-05-29 18.84 18.95 18.41 18.61 14.0M
2023-05-26 18.15 18.77 17.70 18.59 15.2M
2023-05-25 18.20 18.99 17.93 18.26 17.3M
2023-05-24 18.57 18.88 18.03 18.38 22.0M
2023-05-23 18.22 18.79 18.11 18.29 19.7M
2023-05-22 18.40 18.61 17.94 18.26 26.5M
2023-05-19 16.49 18.71 16.49 18.71 44.8M
2023-05-18 15.60 17.11 15.55 17.01 30.8M
2023-05-17 15.06 15.68 14.93 15.55 9.3M
2023-05-16 15.14 15.38 15.00 15.07 5.9M
2023-05-15 14.79 15.15 14.77 15.13 4.0M
2023-05-12 14.92 14.98 14.75 14.79 2.7M
2023-05-11 15.05 15.16 14.87 14.99 4.5M
2023-05-10 14.97 15.15 14.83 15.09 3.3M
2023-05-09 15.19 15.30 14.82 14.92 5.3M
2023-05-08 15.13 15.38 14.96 15.15 5.3M
2023-05-05 15.42 15.45 15.00 15.08 4.3M
2023-05-04 15.74 15.74 15.24 15.39 5.1M
2023-04-28 15.30 15.79 15.30 15.79 5.7M
2023-04-27 15.31 15.59 15.17 15.42 5.4M
2023-04-26 15.69 15.80 15.31 15.37 8.4M
2023-04-25 16.45 16.58 15.70 16.01 4.6M
2023-04-24 16.40 16.66 16.18 16.52 4.0M
2023-04-21 16.83 17.04 16.27 16.33 4.2M
2023-04-20 17.03 17.10 16.68 16.91 3.6M
2023-04-19 17.16 17.37 17.04 17.12 3.8M
2023-04-18 17.15 17.28 16.93 17.02 3.9M
2023-04-17 17.38 17.67 17.20 17.29 3.9M
2023-04-14 17.39 17.40 17.12 17.29 3.9M
2023-04-13 17.97 17.98 17.25 17.26 4.7M
2023-04-12 17.42 17.97 17.37 17.92 4.9M
2023-04-11 17.75 17.85 17.24 17.29 6.3M
2023-04-10 18.27 18.58 17.75 17.86 5.3M
2023-04-07 17.90 18.46 17.78 18.33 7.0M
2023-04-06 17.76 18.12 17.69 17.99 6.5M
2023-04-04 18.42 18.42 17.50 17.71 13.2M
2023-04-03 18.82 18.95 18.50 18.90 7.7M
2023-03-31 18.85 19.29 18.64 18.81 8.9M
2023-03-30 18.38 19.04 18.36 18.79 13.2M
2023-03-29 18.01 19.75 18.01 18.75 19.5M
2023-03-28 19.15 19.15 17.90 17.95 10.4M
2023-03-27 18.38 19.35 18.29 19.24 10.8M
2023-03-24 18.62 18.69 18.03 18.28 9.2M
2023-03-23 18.67 19.14 18.62 19.09 4.4M
2023-03-22 18.54 18.78 18.44 18.71 2.7M
2023-03-21 18.17 18.54 18.03 18.54 2.6M
2023-03-20 18.32 18.32 17.90 18.18 3.2M
2023-03-17 18.15 18.34 18.09 18.16 2.7M
2023-03-16 18.35 18.54 17.90 17.96 2.7M
2023-03-15 18.51 18.96 18.44 18.47 2.7M
2023-03-14 18.52 18.68 18.11 18.30 2.9M
2023-03-13 18.52 18.83 18.52 18.68 2.7M
2023-03-10 18.80 18.98 18.58 18.59 2.8M
2023-03-09 19.01 19.28 18.86 18.90 2.5M
2023-03-08 18.66 19.00 18.60 18.99 2.3M
2023-03-07 19.30 19.30 18.66 18.66 3.2M
2023-03-06 19.24 19.35 18.93 19.22 3.7M
2023-03-03 19.30 19.50 19.13 19.26 3.5M
2023-03-02 19.84 19.84 19.35 19.36 4.0M
2023-03-01 19.62 19.89 19.45 19.77 4.4M
2023-02-28 19.69 19.69 19.25 19.49 3.2M
2023-02-27 19.56 19.70 19.43 19.57 4.0M
2023-02-24 19.59 19.72 19.35 19.57 4.5M
2023-02-23 19.61 19.78 19.39 19.50 4.0M
2023-02-22 19.24 19.80 19.17 19.49 5.0M
2023-02-21 19.06 19.51 18.95 19.40 5.1M
2023-02-20 18.80 19.10 18.51 19.06 5.4M
2023-02-17 18.99 19.17 18.76 18.85 4.9M
2023-02-16 19.60 19.60 18.76 18.93 7.6M
2023-02-15 19.35 19.75 19.35 19.60 7.2M
2023-02-14 19.54 19.80 19.35 19.36 6.2M
2023-02-13 19.21 19.89 19.21 19.72 9.4M
2023-02-10 19.81 19.90 19.32 19.52 10.3M
2023-02-09 19.75 20.05 19.43 19.99 12.0M
2023-02-08 19.72 20.45 19.43 20.20 18.6M
2023-02-07 19.15 19.76 19.03 19.55 15.8M
2023-02-06 18.91 19.33 18.90 19.17 8.8M
2023-02-03 19.02 19.50 18.84 19.12 12.1M
2023-02-02 19.17 19.34 18.80 18.99 12.0M
2023-02-01 19.10 19.25 18.89 19.17 13.5M
2023-01-31 18.81 19.44 18.75 19.36 15.1M
2023-01-30 19.08 19.51 18.71 19.12 20.1M
2023-01-20 18.53 19.39 18.24 18.95 23.2M
2023-01-19 18.99 18.99 17.70 18.06 25.5M
2023-01-18 17.49 18.59 17.30 18.59 20.4M
2023-01-17 16.84 16.94 16.66 16.90 8.2M
2023-01-16 17.00 17.08 16.65 16.95 10.8M
2023-01-13 17.03 17.13 16.70 16.92 13.7M
2023-01-12 18.05 18.34 16.85 17.20 25.1M
2023-01-11 16.10 17.69 15.80 17.69 12.0M
2023-01-10 15.96 16.10 15.85 16.08 2.5M
2023-01-09 15.86 16.10 15.78 16.01 2.7M
2023-01-06 15.76 16.06 15.60 15.89 2.9M
2023-01-05 15.69 15.86 15.51 15.78 3.2M
2023-01-04 15.40 15.69 15.40 15.62 2.5M
2023-01-03 15.05 15.64 15.00 15.55 3.4M