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
2025-09-26 50.51 50.52 47.38 47.79 9.6M
2025-09-25 51.41 52.20 50.50 50.77 6.0M
2025-09-24 49.90 52.30 49.51 51.41 7.9M
2025-09-23 50.15 52.30 49.62 49.93 7.9M
2025-09-22 50.97 52.49 50.11 50.60 6.2M
2025-09-19 53.00 54.54 50.28 50.97 10.1M
2025-09-18 48.86 52.47 48.51 51.80 13.7M
2025-09-17 49.30 49.48 48.06 48.38 8.1M
2025-09-16 50.00 50.20 48.73 49.23 8.2M
2025-09-15 52.57 53.69 49.68 49.77 11.9M
2025-09-12 53.60 54.94 52.10 52.45 9.3M
2025-09-11 51.49 55.38 48.50 54.78 14.9M
2025-09-10 57.80 59.19 53.78 56.00 11.4M
2025-09-09 56.56 60.00 56.25 58.32 8.7M
2025-09-08 57.20 58.28 55.50 56.79 6.8M
2025-09-05 55.50 57.32 52.80 57.20 8.2M
2025-09-04 57.40 58.49 54.40 55.57 10.0M
2025-09-03 56.50 57.45 55.51 56.34 7.2M
2025-09-02 56.88 58.12 55.20 56.07 8.1M
2025-09-01 53.38 57.77 51.89 56.96 15.9M
2025-08-29 49.59 54.66 49.21 53.38 11.1M
2025-08-28 50.81 51.83 48.06 49.75 8.8M
2025-08-27 53.57 54.70 51.00 51.00 6.7M
2025-08-26 54.47 54.49 53.00 53.55 7.7M
2025-08-25 51.08 54.59 50.95 54.25 10.9M
2025-08-22 50.20 51.08 49.95 50.85 6.2M
2025-08-21 49.10 50.71 49.01 50.10 7.5M
2025-08-20 48.72 49.98 48.57 49.07 6.6M
2025-08-19 50.93 51.98 48.86 48.88 11.4M
2025-08-18 53.25 53.58 50.28 51.21 12.1M
2025-08-15 52.46 53.49 50.60 53.00 7.4M
2025-08-14 52.87 53.84 52.47 52.48 6.9M
2025-08-13 50.31 53.40 50.03 53.00 8.5M
2025-08-12 50.20 50.76 49.25 50.31 5.4M
2025-08-11 50.88 51.13 49.95 50.39 5.2M
2025-08-08 48.66 51.27 48.60 51.00 9.2M
2025-08-07 52.12 52.65 48.88 49.01 11.5M
2025-08-06 51.62 52.83 50.53 52.59 7.5M
2025-08-05 51.88 52.35 50.31 51.56 9.9M
2025-08-04 53.55 54.05 51.23 51.48 11.3M
2025-08-01 53.77 54.69 52.60 54.05 7.4M
2025-07-31 57.00 57.57 53.86 53.94 10.6M
2025-07-30 56.06 58.06 54.86 56.25 12.5M
2025-07-29 52.94 58.38 52.00 56.10 12.9M
2025-07-28 52.46 52.94 51.60 52.38 6.1M
2025-07-25 52.10 52.66 51.52 52.15 4.1M
2025-07-24 51.97 53.20 51.23 52.01 5.8M
2025-07-23 52.10 52.50 51.11 52.10 5.9M
2025-07-22 54.00 55.15 52.28 52.53 8.2M
2025-07-21 56.00 56.48 53.82 54.73 8.6M
2025-07-18 54.00 56.19 53.80 55.78 13.0M
2025-07-17 53.30 55.50 53.08 53.98 11.1M
2025-07-16 53.48 54.00 52.21 53.05 6.9M
2025-07-15 51.12 56.10 50.22 54.31 14.2M
2025-07-14 50.70 51.35 50.10 51.33 5.8M
2025-07-11 50.17 51.21 50.03 50.82 4.2M
2025-07-10 50.50 51.17 50.00 50.19 3.8M
2025-07-09 50.20 51.07 49.65 50.49 4.5M
2025-07-08 51.35 52.17 49.92 50.34 5.7M
2025-07-07 52.48 53.09 51.05 51.24 4.3M
2025-07-04 51.97 54.00 51.03 52.43 6.9M
2025-07-03 51.72 52.79 51.00 52.08 8.2M
2025-07-02 54.55 55.14 51.70 51.70 8.1M
2025-07-01 51.98 55.18 51.35 55.10 13.5M
2025-06-30 51.91 52.20 50.18 51.69 11.8M
2025-06-27 53.40 54.00 51.60 51.91 7.2M
2025-06-26 52.99 53.28 50.70 53.09 7.5M
2025-06-25 53.55 54.80 52.55 53.07 6.7M
2025-06-24 53.49 54.19 52.86 53.26 8.2M
2025-06-23 53.40 53.75 52.13 53.30 10.1M
2025-06-20 54.01 54.67 52.52 53.25 8.4M
2025-06-19 56.55 56.69 53.70 54.70 10.0M
2025-06-18 55.01 56.56 55.01 55.99 5.1M
2025-06-17 58.00 58.00 55.39 56.00 10.2M
2025-06-16 57.80 58.99 56.96 57.88 9.9M
2025-06-13 60.00 60.78 57.30 58.93 14.2M
2025-06-12 59.61 61.07 57.90 60.45 11.2M
2025-06-11 59.90 61.61 58.52 59.83 9.2M
2025-06-10 60.57 62.28 59.31 60.14 11.6M
2025-06-09 63.00 63.31 59.44 60.82 13.3M
2025-06-06 52.42 63.00 51.46 63.00 12.7M
2025-06-05 52.13 52.69 49.90 52.50 11.4M
2025-06-04 52.10 53.98 51.18 52.06 8.2M
2025-06-03 51.53 53.70 51.00 52.03 11.6M
2025-05-30 55.38 60.00 51.11 51.91 15.7M
2025-05-29 48.62 53.77 48.16 52.59 10.0M
2025-05-28 48.64 49.28 47.88 48.64 3.9M
2025-05-27 48.63 50.00 47.38 48.60 7.8M
2025-05-26 48.56 49.59 47.50 48.65 5.0M
2025-05-23 49.06 50.32 48.08 48.77 10.6M
2025-05-22 46.21 50.25 45.51 49.55 14.6M
2025-05-21 46.10 46.95 44.88 46.39 7.6M
2025-05-20 44.50 47.59 44.38 46.45 13.7M
2025-05-19 41.43 43.21 40.93 42.10 6.6M
2025-05-16 40.21 42.29 39.40 41.41 7.2M
2025-05-15 39.95 40.82 39.82 40.31 2.9M
2025-05-14 40.57 40.74 39.47 40.14 5.4M
2025-05-13 40.68 41.19 39.41 40.44 7.3M
2025-05-12 40.00 40.40 38.88 39.80 11.0M
2025-05-09 38.93 41.78 38.90 41.11 9.7M
2025-05-08 37.96 39.87 37.96 39.07 8.6M
2025-05-07 40.42 40.85 37.60 38.34 10.9M
2025-05-06 41.63 41.63 40.23 40.27 11.9M
2025-04-30 39.50 41.91 37.90 41.91 22.7M
2025-04-29 35.66 41.00 34.51 39.60 51.9M
2025-04-28 41.88 41.88 39.58 41.09 12.3M
2025-04-25 43.43 43.57 40.70 41.88 13.4M
2025-04-24 44.69 45.07 41.05 43.93 22.2M
2025-04-23 45.60 48.45 43.30 44.75 13.7M
2025-04-22 42.68 46.10 42.20 45.96 12.6M
2025-04-21 41.89 43.47 41.89 43.05 4.6M
2025-04-18 41.21 42.50 40.62 42.00 4.6M
2025-04-17 41.48 42.00 41.05 41.21 5.1M
2025-04-16 42.90 43.15 40.30 42.00 8.2M
2025-04-15 42.05 43.30 41.75 43.15 9.5M
2025-04-14 41.50 43.50 41.21 42.05 10.0M
2025-04-11 40.99 41.92 40.21 41.51 5.8M
2025-04-10 38.27 41.83 38.00 41.41 10.2M
2025-04-09 35.00 38.92 34.00 38.27 10.8M
2025-04-08 34.51 36.88 34.51 35.79 10.1M
2025-04-07 35.07 38.00 33.07 34.52 18.3M
2025-04-03 39.81 40.64 38.60 39.08 8.4M
2025-04-02 39.30 41.50 39.01 40.20 13.1M
2025-04-01 37.32 39.79 36.56 39.26 13.9M
2025-03-31 36.85 37.65 35.88 37.37 6.6M
2025-03-28 37.23 38.69 36.50 37.00 12.0M
2025-03-27 34.72 37.00 34.53 36.69 9.3M
2025-03-26 35.10 35.50 34.66 34.84 2.9M
2025-03-25 34.99 35.45 34.10 35.04 5.4M
2025-03-24 37.00 37.00 34.63 34.99 8.9M
2025-03-21 36.83 37.17 34.08 37.00 18.8M
2025-03-20 37.93 38.28 37.00 37.20 5.5M
2025-03-19 38.00 38.73 37.50 37.98 5.0M
2025-03-18 38.00 39.16 37.30 38.05 8.2M
2025-03-17 37.30 37.86 36.68 37.65 6.5M
2025-03-14 36.93 37.60 36.76 37.00 8.1M
2025-03-13 36.73 37.50 35.90 37.09 7.9M
2025-03-12 37.73 37.93 35.90 37.04 14.8M
2025-03-11 38.40 38.76 36.00 37.95 11.2M
2025-03-10 38.61 39.70 37.78 38.73 6.9M
2025-03-07 39.34 39.65 37.50 38.99 7.6M
2025-03-06 37.50 40.00 37.00 39.62 12.8M
2025-03-05 36.52 39.60 35.89 37.37 13.6M
2025-03-04 34.10 36.68 33.88 36.68 12.8M
2025-03-03 34.80 36.19 34.15 34.34 11.0M
2025-02-28 34.70 36.18 33.87 35.16 14.7M
2025-02-27 32.96 36.65 32.96 34.84 17.9M
2025-02-26 29.98 33.70 29.57 33.30 16.2M
2025-02-25 29.41 30.40 28.78 29.72 7.3M
2025-02-24 29.79 30.00 28.55 29.61 8.5M
2025-02-21 27.23 29.98 27.02 29.68 24.1M
2025-02-20 27.24 27.60 26.36 26.75 6.3M
2025-02-19 27.57 28.52 26.60 26.97 8.4M
2025-02-18 27.40 28.37 27.09 27.37 6.2M
2025-02-17 28.34 28.34 26.88 27.64 6.4M
2025-02-14 27.91 28.48 27.77 28.24 10.9M
2025-02-13 28.70 28.90 27.86 27.92 3.6M
2025-02-12 28.86 29.16 28.31 28.70 3.1M
2025-02-11 29.15 29.46 28.80 29.29 4.5M
2025-02-10 28.06 30.18 27.54 29.14 9.2M
2025-02-07 28.89 29.09 27.81 28.00 7.0M
2025-02-06 28.23 28.99 28.01 28.99 5.2M
2025-02-05 28.53 28.92 27.52 28.22 4.9M
2025-01-27 28.70 28.99 28.36 28.62 4.0M
2025-01-24 28.00 28.68 27.75 28.48 5.5M
2025-01-23 28.04 28.50 27.61 28.06 7.1M
2025-01-22 28.10 28.67 27.80 28.04 6.5M
2025-01-21 26.50 28.33 25.83 28.20 10.8M
2025-01-20 26.35 27.06 26.35 26.45 6.3M
2025-01-17 26.58 27.63 26.29 26.43 5.6M
2025-01-16 26.23 27.10 25.88 26.68 6.2M
2025-01-15 26.64 27.43 26.11 26.30 6.5M
2025-01-14 26.18 26.99 26.16 26.87 9.3M
2025-01-13 25.53 27.08 24.90 26.50 16.0M
2025-01-10 23.12 26.13 22.80 25.54 20.5M
2025-01-09 22.66 23.90 22.51 23.00 9.7M
2025-01-08 23.40 23.41 22.02 22.80 15.9M
2025-01-07 24.37 24.43 22.83 23.41 21.0M
2025-01-06 24.71 25.07 24.03 24.25 6.2M
2025-01-03 25.69 26.00 24.56 24.60 5.7M
2025-01-02 26.43 26.59 25.29 25.45 6.0M