ComNav Tech

688592
🏛️ china →
49.00
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 51.47 52.29 51.15 51.90 0.5M
2023-12-28 49.92 51.85 49.28 51.25 0.6M
2023-12-27 50.03 50.19 49.51 49.84 0.4M
2023-12-26 51.00 51.00 49.11 49.79 0.5M
2023-12-25 51.52 51.93 50.58 50.86 0.3M
2023-12-22 52.19 52.70 51.11 51.45 0.4M
2023-12-21 52.48 52.77 50.55 52.00 0.7M
2023-12-20 53.35 53.98 52.40 52.48 0.4M
2023-12-19 53.52 53.52 52.18 52.99 0.4M
2023-12-18 53.99 53.99 52.60 52.73 0.5M
2023-12-15 55.33 55.71 53.90 53.98 0.5M
2023-12-14 55.71 56.30 55.15 55.21 0.5M
2023-12-13 56.40 56.70 55.73 56.14 0.7M
2023-12-12 56.20 57.30 55.68 56.46 0.6M
2023-12-11 55.81 56.56 55.01 56.20 0.7M
2023-12-08 55.69 56.75 55.09 56.00 0.9M
2023-12-07 55.35 56.17 55.06 55.86 0.5M
2023-12-06 55.12 56.12 54.80 55.68 0.6M
2023-12-05 56.82 57.50 55.26 55.40 0.7M
2023-12-04 58.49 58.49 57.32 57.51 0.6M
2023-12-01 58.12 58.88 56.98 57.72 1.0M
2023-11-30 60.85 61.19 57.85 58.39 1.0M
2023-11-29 62.00 62.50 60.48 61.00 0.9M
2023-11-28 62.44 63.68 61.60 62.31 1.0M
2023-11-27 61.68 63.54 61.10 62.45 1.2M
2023-11-24 61.66 61.95 59.60 61.38 1.3M
2023-11-23 61.11 62.00 60.21 61.62 1.0M
2023-11-22 63.39 63.78 61.10 61.11 1.3M
2023-11-21 64.28 65.39 63.06 63.78 1.6M
2023-11-20 61.90 65.49 61.50 64.71 1.9M
2023-11-17 60.78 63.06 60.27 62.00 1.3M
2023-11-16 62.38 63.37 60.88 60.88 1.3M
2023-11-15 61.98 62.99 60.60 62.34 1.5M
2023-11-14 61.16 61.90 60.00 61.60 1.4M
2023-11-13 58.45 60.48 57.66 60.33 1.5M
2023-11-10 58.27 59.21 57.44 58.11 0.9M
2023-11-09 58.89 60.48 57.51 58.12 1.3M
2023-11-08 59.18 59.93 57.70 58.91 1.2M
2023-11-07 58.55 59.20 57.50 58.90 1.0M
2023-11-06 56.66 59.55 56.66 58.45 1.7M
2023-11-03 54.27 57.18 54.27 56.29 1.9M
2023-11-02 57.70 58.32 53.86 54.10 2.0M
2023-11-01 59.57 60.70 57.28 57.76 1.9M
2023-10-31 59.87 61.89 59.30 59.70 1.9M
2023-10-30 59.35 61.80 58.19 60.64 2.2M
2023-10-27 64.00 64.50 58.91 60.61 3.8M
2023-10-26 62.35 65.05 61.50 65.04 2.9M
2023-10-25 62.92 65.38 62.57 63.63 2.7M
2023-10-24 63.17 65.79 62.08 64.08 3.6M
2023-10-23 59.00 66.66 57.00 62.74 3.6M
2023-10-20 62.15 62.85 58.60 59.13 2.0M
2023-10-19 58.51 63.60 57.70 62.20 2.6M
2023-10-18 60.55 60.66 58.82 59.04 1.3M
2023-10-17 58.09 61.87 56.70 61.75 2.2M
2023-10-16 60.88 60.88 57.57 57.82 1.5M
2023-10-13 59.50 61.20 59.12 60.52 1.1M
2023-10-12 61.88 62.19 58.40 60.05 1.6M
2023-10-11 60.95 63.82 59.81 62.56 2.0M
2023-10-10 60.37 63.29 60.02 61.55 1.7M
2023-10-09 60.19 62.18 59.57 60.58 1.8M
2023-09-28 59.07 61.14 59.07 60.11 1.2M
2023-09-27 59.89 61.20 58.90 59.04 1.2M
2023-09-26 60.47 61.29 59.24 60.10 0.9M
2023-09-25 61.78 62.07 60.23 60.89 1.1M
2023-09-22 59.79 62.40 59.42 62.10 1.4M
2023-09-21 59.00 62.18 58.60 60.30 1.6M
2023-09-20 60.73 61.78 59.81 59.81 1.0M
2023-09-19 63.17 63.40 60.82 60.99 1.3M
2023-09-18 62.03 65.88 61.51 63.51 2.0M
2023-09-15 63.69 65.19 62.38 63.05 1.8M
2023-09-14 69.71 69.98 63.22 63.68 2.5M
2023-09-13 71.80 72.05 68.73 70.30 2.3M
2023-09-12 73.50 75.40 72.05 72.52 2.8M
2023-09-11 77.96 77.96 72.27 72.91 4.3M
2023-09-08 68.17 80.40 67.28 80.40 4.6M
2023-09-07 71.00 71.05 66.70 67.00 3.4M
2023-09-06 69.52 73.49 65.76 73.40 4.7M
2023-09-05 69.16 72.50 68.50 69.66 3.6M
2023-09-04 67.30 71.58 67.20 69.05 3.5M
2023-09-01 71.00 71.80 66.80 66.80 3.3M
2023-08-31 68.97 75.62 67.20 71.51 6.5M
2023-08-30 61.85 73.92 61.00 69.71 6.5M
2023-08-29 54.02 62.62 54.02 61.60 4.6M
2023-08-28 59.36 59.95 54.98 55.10 3.4M
2023-08-25 60.20 60.88 54.75 55.00 3.7M
2023-08-24 61.90 63.55 59.13 61.60 3.5M
2023-08-23 69.00 69.50 61.97 62.00 4.8M
2023-08-22 72.51 78.40 67.46 68.49 6.8M
2023-08-21 78.90 84.88 75.06 76.35 7.1M
2023-08-18 83.58 93.00 78.81 79.00 9.8M
2023-08-17 60.21 82.66 58.99 77.86 10.2M
2023-08-16 70.30 90.30 63.38 64.46 10.7M