CSPC Innovation

300765
🏛️ china →
47.79
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 29.49 30.52 29.43 30.52 14.7M
2023-12-28 30.11 30.49 29.26 29.64 17.5M
2023-12-27 29.88 31.25 29.26 30.27 25.1M
2023-12-26 29.71 30.29 28.71 29.42 11.9M
2023-12-25 28.41 30.42 28.41 29.96 18.9M
2023-12-22 29.66 30.13 28.23 28.43 24.3M
2023-12-21 30.25 30.55 28.75 29.41 22.1M
2023-12-20 30.42 30.99 29.68 30.32 15.6M
2023-12-19 30.79 30.83 29.17 30.45 16.7M
2023-12-18 30.21 30.83 29.81 30.53 22.3M
2023-12-15 32.03 32.50 30.06 30.19 31.0M
2023-12-14 34.48 34.71 30.98 31.88 32.2M
2023-12-13 35.07 35.58 33.88 34.40 23.5M
2023-12-12 32.75 35.81 32.75 35.03 42.5M
2023-12-11 31.29 32.92 30.88 31.84 36.0M
2023-12-08 30.50 32.13 29.11 31.70 67.0M
2023-12-07 39.41 40.24 31.77 31.77 64.2M
2023-12-06 37.49 40.62 36.98 39.71 28.3M
2023-12-05 35.10 38.33 34.75 37.66 23.5M
2023-12-04 36.75 38.01 34.58 35.54 26.8M
2023-12-01 34.83 37.49 34.63 36.71 23.6M
2023-11-30 33.67 35.25 32.56 35.25 22.8M
2023-11-29 33.32 33.75 32.69 33.71 15.3M
2023-11-28 30.94 33.33 30.49 33.33 21.8M
2023-11-27 30.43 31.65 30.13 30.69 13.5M
2023-11-24 30.13 31.39 29.50 30.83 19.6M
2023-11-23 28.18 30.30 28.08 29.98 22.9M
2023-11-22 30.84 31.43 28.93 29.17 24.6M
2023-11-21 29.46 31.50 28.67 31.50 31.7M
2023-11-20 31.98 34.17 28.83 30.08 45.9M
2023-11-17 29.67 31.98 28.88 31.64 22.3M
2023-11-16 28.98 29.81 28.67 29.65 13.7M
2023-11-15 27.23 29.58 27.23 29.06 23.1M
2023-11-14 27.13 27.58 26.40 26.88 15.7M
2023-11-13 26.38 28.17 26.20 27.76 17.5M
2023-11-10 26.27 27.48 26.11 26.79 14.6M
2023-11-09 26.67 27.50 26.28 26.69 14.8M
2023-11-08 24.17 27.38 24.17 26.98 25.9M
2023-11-07 25.66 25.73 24.17 24.88 25.0M
2023-11-06 25.00 26.29 24.18 26.26 28.9M
2023-11-03 24.08 24.70 23.53 24.28 18.9M
2023-11-02 24.60 25.08 23.88 24.11 16.4M
2023-11-01 24.99 25.40 24.33 24.48 21.2M
2023-10-31 24.71 26.57 23.98 25.18 31.4M
2023-10-30 23.33 26.13 23.00 24.72 37.9M
2023-10-27 19.43 23.56 19.35 22.94 38.9M
2023-10-26 19.58 19.79 18.82 19.63 17.3M
2023-10-25 19.58 20.29 18.80 19.63 22.0M
2023-10-24 17.88 18.92 17.73 18.77 24.1M
2023-10-23 19.25 20.00 17.71 17.88 32.4M
2023-10-20 18.92 20.19 18.76 20.00 28.3M
2023-10-19 18.83 19.29 18.50 18.92 20.0M
2023-10-18 19.56 19.98 19.00 19.29 17.1M
2023-10-17 18.86 19.42 18.61 19.19 16.9M
2023-10-16 19.50 19.93 18.68 19.42 23.5M
2023-10-13 17.33 19.61 17.30 19.54 35.0M
2023-10-12 17.15 17.79 16.89 17.23 21.5M
2023-10-11 15.65 17.79 15.58 17.16 35.3M
2023-10-10 15.89 15.92 15.50 15.68 17.0M
2023-10-09 16.17 16.22 15.31 15.93 15.3M
2023-09-28 16.17 16.57 15.75 16.25 16.8M
2023-09-27 15.98 16.06 15.67 16.00 18.9M
2023-09-26 15.94 16.14 15.58 15.92 20.7M
2023-09-25 14.82 16.43 14.65 15.99 37.5M
2023-09-22 14.92 15.63 14.49 15.00 47.9M
2023-09-21 14.60 15.15 14.39 14.93 32.7M
2023-09-20 13.53 15.07 13.30 14.64 46.2M
2023-09-19 13.76 14.06 13.25 13.47 36.6M
2023-09-18 13.55 14.04 13.35 13.96 35.9M
2023-09-15 12.58 14.06 12.50 13.31 48.3M
2023-09-14 11.91 12.91 11.83 12.63 51.9M
2023-09-13 11.56 11.87 11.43 11.79 24.5M
2023-09-12 11.18 11.77 10.98 11.48 42.4M
2023-09-11 11.00 11.38 9.94 11.18 64.6M
2023-09-08 10.86 11.63 10.79 11.34 24.6M
2023-09-07 10.95 11.08 10.75 10.81 15.1M
2023-09-06 11.08 11.15 10.76 10.93 19.1M
2023-09-05 11.64 11.74 11.07 11.12 21.2M
2023-09-04 12.18 12.33 11.26 11.59 50.9M
2023-09-01 12.87 13.16 12.25 12.39 57.1M
2023-08-31 12.08 12.78 11.34 12.78 68.3M
2023-08-30 10.46 10.70 10.38 10.65 10.1M
2023-08-29 9.67 10.38 9.63 10.33 13.0M
2023-08-28 9.63 9.83 9.42 9.73 15.9M
2023-08-25 9.25 9.33 9.13 9.18 3.8M
2023-08-24 9.28 9.39 9.09 9.31 6.3M
2023-08-23 9.58 9.63 9.18 9.30 7.3M
2023-08-22 9.90 9.94 9.33 9.62 16.5M
2023-08-21 10.17 10.46 9.75 9.82 16.1M
2023-08-18 10.81 11.25 10.29 10.29 11.8M
2023-08-17 10.93 11.07 10.48 10.59 10.4M
2023-08-16 11.21 11.29 10.96 11.08 8.8M
2023-08-15 10.84 11.43 10.77 11.33 16.6M
2023-08-14 10.23 10.78 10.18 10.77 9.7M
2023-08-11 10.30 10.38 10.21 10.27 4.5M
2023-08-10 10.33 10.34 10.15 10.33 3.3M
2023-08-09 10.27 10.38 10.18 10.33 3.4M
2023-08-08 10.18 10.34 10.08 10.27 4.1M
2023-08-07 10.26 10.33 10.13 10.18 5.1M
2023-08-04 10.50 10.60 10.28 10.31 8.1M
2023-08-03 10.49 10.57 10.41 10.52 4.6M
2023-08-02 10.83 10.83 10.32 10.44 9.7M
2023-08-01 10.84 10.93 10.62 10.92 5.9M
2023-07-31 10.83 11.04 10.83 10.92 5.5M
2023-07-28 10.72 10.84 10.58 10.80 4.4M
2023-07-27 10.83 10.91 10.70 10.78 4.0M
2023-07-26 10.88 10.95 10.80 10.88 3.5M
2023-07-25 11.16 11.23 10.83 10.88 7.5M
2023-07-24 11.05 11.33 10.98 11.13 4.8M
2023-07-21 11.00 11.23 10.93 11.06 4.2M
2023-07-20 11.07 11.23 10.98 11.06 5.1M
2023-07-19 10.94 11.13 10.92 11.09 5.1M
2023-07-18 11.18 11.27 10.94 10.99 5.4M
2023-07-17 11.43 11.46 11.08 11.20 7.2M
2023-07-14 11.13 11.58 11.13 11.46 10.9M
2023-07-13 10.83 11.29 10.77 11.16 10.8M
2023-07-12 10.45 11.23 10.42 10.88 18.6M
2023-07-11 10.18 10.55 10.13 10.48 7.9M
2023-07-10 10.50 10.55 10.11 10.18 8.7M
2023-07-07 10.44 10.55 10.37 10.53 4.1M
2023-07-06 10.88 10.91 10.43 10.47 8.2M
2023-07-05 10.55 10.82 10.54 10.82 6.9M
2023-07-04 10.85 10.87 10.50 10.60 8.2M
2023-07-03 10.68 11.05 10.55 10.91 9.3M
2023-06-30 10.86 11.12 10.72 10.74 7.8M
2023-06-29 10.27 10.92 10.25 10.82 13.6M
2023-06-28 10.25 10.54 10.15 10.27 7.0M
2023-06-27 10.24 10.43 10.17 10.28 4.7M
2023-06-26 10.30 10.49 10.12 10.25 6.9M
2023-06-21 10.63 10.70 10.34 10.35 7.3M
2023-06-20 10.74 11.08 10.61 10.69 10.8M
2023-06-19 10.42 10.87 10.41 10.78 13.3M
2023-06-16 10.57 10.63 10.34 10.38 7.9M
2023-06-15 10.58 10.64 10.33 10.54 10.4M
2023-06-14 10.67 10.79 10.54 10.55 7.0M
2023-06-13 10.87 10.98 10.61 10.70 8.9M
2023-06-12 11.17 11.27 10.89 10.90 7.8M
2023-06-09 10.82 11.53 10.70 11.16 13.7M
2023-06-08 10.60 11.02 10.39 10.83 10.9M
2023-06-07 10.67 10.85 10.58 10.63 9.7M
2023-06-06 11.40 11.58 10.58 10.61 19.6M
2023-06-05 11.21 11.61 11.10 11.48 10.3M
2023-06-02 11.21 11.63 11.19 11.25 9.2M
2023-06-01 11.02 11.66 10.95 11.27 10.6M
2023-05-31 10.98 11.58 10.93 11.12 11.8M
2023-05-30 10.83 11.14 10.73 11.08 8.7M
2023-05-29 11.21 11.38 10.86 10.95 12.3M
2023-05-26 11.34 11.64 11.06 11.45 9.9M
2023-05-25 11.38 11.48 10.99 11.25 13.9M
2023-05-24 11.55 11.69 11.19 11.43 11.9M
2023-05-23 11.57 11.85 11.54 11.55 10.0M
2023-05-22 11.52 11.78 11.30 11.65 12.4M
2023-05-19 11.26 11.75 11.00 11.54 21.3M
2023-05-18 11.26 11.70 11.20 11.27 18.4M
2023-05-17 10.16 11.49 9.84 11.23 27.6M
2023-05-16 10.53 10.63 10.13 10.20 12.3M
2023-05-15 10.67 10.94 10.03 10.38 19.0M
2023-05-12 10.83 11.08 10.73 10.74 12.6M
2023-05-11 11.64 11.67 10.80 10.87 22.7M
2023-05-10 11.79 11.99 11.33 11.67 22.7M
2023-05-09 11.51 12.73 11.50 11.87 42.5M
2023-05-08 10.69 11.76 10.52 11.63 26.2M
2023-05-05 11.21 11.28 10.42 10.46 19.8M
2023-05-04 10.34 11.26 10.09 11.17 24.0M
2023-04-28 10.39 10.55 10.26 10.40 9.4M
2023-04-27 10.48 10.48 10.01 10.37 13.6M
2023-04-26 10.42 10.92 10.41 10.60 22.2M
2023-04-25 10.45 10.64 10.16 10.55 17.5M
2023-04-24 10.46 10.86 10.44 10.61 14.9M
2023-04-21 10.50 10.65 10.27 10.42 13.0M
2023-04-20 10.65 10.72 10.36 10.52 11.6M
2023-04-19 10.52 10.78 10.42 10.52 17.4M
2023-04-18 11.29 11.39 10.47 10.50 30.2M
2023-04-17 10.43 11.34 10.42 11.25 27.2M
2023-04-14 10.35 10.43 10.09 10.30 12.3M
2023-04-13 10.28 10.64 10.10 10.44 15.3M
2023-04-12 10.41 10.46 10.22 10.29 14.0M
2023-04-11 10.14 10.31 10.07 10.25 14.7M
2023-04-10 10.54 10.64 10.14 10.18 18.4M
2023-04-07 10.69 10.92 10.58 10.61 18.6M
2023-04-06 10.42 11.01 10.17 10.75 32.9M
2023-04-04 9.44 10.50 9.40 10.45 27.6M
2023-04-03 9.32 9.57 9.26 9.42 13.2M
2023-03-31 9.39 9.63 9.25 9.48 13.1M
2023-03-30 9.36 9.43 9.24 9.35 12.0M
2023-03-29 9.38 9.52 9.30 9.47 17.2M
2023-03-28 9.13 9.56 9.07 9.40 24.5M
2023-03-27 8.98 9.21 8.84 9.15 25.1M
2023-03-24 8.92 9.18 8.81 8.86 22.3M
2023-03-23 9.00 9.01 8.81 8.90 16.0M
2023-03-22 8.64 9.06 8.64 8.97 26.7M
2023-03-21 8.22 8.61 8.18 8.59 21.3M
2023-03-20 8.31 8.42 8.18 8.19 19.9M
2023-03-17 8.56 8.68 8.22 8.30 28.0M
2023-03-16 8.30 8.42 8.23 8.28 9.1M
2023-03-15 8.20 8.43 8.17 8.32 8.3M
2023-03-14 8.12 8.33 8.10 8.14 8.8M
2023-03-13 8.10 8.22 8.04 8.16 7.6M
2023-03-10 8.27 8.29 8.15 8.16 5.7M
2023-03-09 8.30 8.34 8.19 8.27 5.1M
2023-03-08 8.24 8.32 8.20 8.29 6.7M
2023-03-07 8.64 8.65 8.23 8.24 14.1M
2023-03-06 8.40 8.72 8.35 8.66 13.8M
2023-03-03 8.52 8.62 8.33 8.40 10.8M
2023-03-02 8.54 8.64 8.40 8.51 12.0M
2023-03-01 8.52 8.57 8.41 8.53 13.8M
2023-02-28 8.19 8.56 8.18 8.51 18.5M
2023-02-27 8.19 8.27 8.07 8.14 7.7M
2023-02-24 8.28 8.34 8.16 8.24 8.1M
2023-02-23 8.23 8.37 8.17 8.24 12.2M
2023-02-22 8.15 8.32 8.15 8.23 9.0M
2023-02-21 8.13 8.33 8.09 8.21 11.9M
2023-02-20 8.20 8.21 7.94 8.13 12.8M
2023-02-17 8.03 8.25 7.99 8.19 16.6M
2023-02-16 8.16 8.30 7.98 8.01 13.2M
2023-02-15 8.19 8.20 8.06 8.13 10.8M
2023-02-14 8.04 8.19 7.97 8.15 15.3M
2023-02-13 7.74 8.01 7.74 8.00 15.3M
2023-02-10 7.84 7.86 7.69 7.75 7.7M
2023-02-09 7.67 7.83 7.64 7.82 7.0M
2023-02-08 7.84 7.86 7.64 7.68 9.1M
2023-02-07 7.88 7.94 7.77 7.81 8.9M
2023-02-06 7.87 8.07 7.83 7.87 10.9M
2023-02-03 7.94 8.01 7.82 7.91 8.1M
2023-02-02 7.94 8.07 7.92 7.97 14.4M
2023-02-01 7.88 7.96 7.82 7.95 10.0M
2023-01-31 7.87 7.89 7.74 7.88 9.2M
2023-01-30 7.88 7.97 7.76 7.85 17.5M
2023-01-20 7.88 7.91 7.77 7.83 8.5M
2023-01-19 7.71 7.88 7.69 7.85 8.0M
2023-01-18 7.82 7.85 7.70 7.75 9.0M
2023-01-17 7.87 7.92 7.71 7.76 12.3M
2023-01-16 7.90 8.05 7.80 7.82 17.3M
2023-01-13 7.80 7.90 7.72 7.87 10.6M
2023-01-12 7.80 7.89 7.71 7.80 13.6M
2023-01-11 8.07 8.08 7.76 7.82 26.7M
2023-01-10 8.06 8.26 7.69 8.13 46.3M
2023-01-09 7.62 7.69 7.49 7.59 13.4M
2023-01-06 7.53 7.58 7.44 7.48 8.3M
2023-01-05 7.46 7.56 7.38 7.53 8.8M
2023-01-04 7.45 7.49 7.34 7.46 8.7M
2023-01-03 7.33 7.51 7.32 7.48 11.1M