DELIXI XINJIANG Transport

603032
🏛️ china →
22.72
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 22.40 22.61 22.29 22.59 725.6K
09:35 22.58 22.66 22.56 22.59 425.8K
09:40 22.60 22.78 22.60 22.78 481.1K
09:45 22.78 22.89 22.78 22.86 612.5K
09:50 22.85 22.96 22.81 22.96 553.4K
09:55 22.96 22.99 22.85 22.90 486.9K
10:00 22.89 22.89 22.78 22.83 345.3K
10:05 22.84 22.95 22.83 22.93 316.7K
10:10 22.93 23.17 22.93 23.07 1,028.8K
10:15 23.06 23.10 22.95 23.07 329.8K
10:20 23.06 23.06 23.00 23.01 215.9K
10:25 23.00 23.00 22.90 22.99 408.1K
10:30 23.00 23.01 22.93 22.98 159.8K
10:35 22.97 22.97 22.91 22.91 197.7K
10:40 22.90 22.92 22.85 22.88 297.8K
10:45 22.87 22.93 22.86 22.90 214.0K
10:50 22.88 22.97 22.87 22.97 113.5K
10:55 22.97 23.00 22.90 22.90 136.2K
11:00 22.89 22.89 22.83 22.87 158.5K
11:05 22.87 22.91 22.86 22.91 44.6K
11:10 22.92 22.98 22.92 22.93 142.2K
11:15 22.92 22.92 22.88 22.90 53.5K
11:20 22.90 22.99 22.88 22.97 102.2K
11:25 22.97 22.99 22.92 22.92 96.3K
13:00 22.92 22.93 22.84 22.85 208.9K
13:05 22.85 22.87 22.72 22.75 263.2K
13:10 22.76 22.77 22.74 22.75 158.3K
13:15 22.74 22.79 22.73 22.78 99.7K
13:20 22.78 22.79 22.69 22.70 212.1K
13:25 22.70 22.71 22.66 22.68 167.8K
13:30 22.68 22.70 22.63 22.67 225.6K
13:35 22.67 22.67 22.63 22.64 123.3K
13:40 22.64 22.68 22.63 22.68 155.1K
13:45 22.68 22.71 22.64 22.66 84.1K
13:50 22.70 22.72 22.64 22.64 204.9K
13:55 22.64 22.64 22.56 22.64 185.9K
14:00 22.63 22.69 22.60 22.68 92.7K
14:05 22.68 22.71 22.67 22.69 86.5K
14:10 22.69 22.70 22.65 22.67 205.7K
14:15 22.65 22.75 22.65 22.73 122.2K
14:20 22.75 22.75 22.72 22.74 84.1K
14:25 22.74 22.81 22.73 22.73 211.2K
14:30 22.73 22.75 22.70 22.72 172.2K
14:35 22.73 22.74 22.67 22.73 181.1K
14:40 22.72 22.78 22.71 22.77 189.7K
14:45 22.77 22.78 22.72 22.75 335.4K
14:50 22.74 22.76 22.72 22.73 339.5K
14:55 22.72 22.74 22.71 22.72 402.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 22.41 23.17 22.26 22.72 12.2M
2025-09-29 21.93 22.67 21.93 22.53 9.8M
2025-09-26 22.10 22.37 21.80 21.82 7.3M
2025-09-25 22.60 23.02 22.30 22.35 13.0M
2025-09-24 21.51 22.70 21.45 22.67 13.6M
2025-09-23 21.87 22.20 21.15 21.59 10.0M
2025-09-22 22.00 22.42 21.61 21.93 7.4M
2025-09-19 21.95 22.70 21.76 21.85 11.5M
2025-09-18 22.35 22.90 21.83 22.19 13.8M
2025-09-17 22.74 23.01 22.45 22.49 10.9M
2025-09-16 22.80 23.10 22.40 22.73 14.7M
2025-09-15 23.44 24.07 22.79 22.81 18.7M
2025-09-12 23.45 23.65 22.70 23.10 16.6M
2025-09-11 23.40 23.74 22.67 23.42 19.6M
2025-09-10 23.42 24.20 23.05 23.40 24.6M
2025-09-09 23.00 24.46 22.59 23.65 38.3M
2025-09-08 23.56 24.33 22.62 22.86 37.0M
2025-09-05 21.08 24.30 21.08 23.71 50.2M
2025-09-04 25.94 26.49 23.04 23.04 45.1M
2025-09-03 27.30 27.37 24.84 25.60 67.6M
2025-09-02 24.88 24.88 24.25 24.88 9.6M
2025-09-01 22.58 22.62 22.18 22.62 13.7M
2025-08-29 18.61 20.56 18.55 20.56 20.8M
2025-08-28 18.81 19.27 17.96 18.69 14.7M
2025-08-27 19.50 20.06 18.90 18.94 15.7M
2025-08-26 19.40 19.97 19.20 19.28 22.4M
2025-08-25 18.50 20.25 18.49 19.65 37.2M
2025-08-22 18.27 18.70 18.16 18.41 6.8M
2025-08-21 18.73 18.94 18.20 18.28 9.3M
2025-08-20 18.88 18.88 18.36 18.81 8.8M
2025-08-19 18.76 18.93 18.48 18.89 9.9M
2025-08-18 18.74 18.97 18.59 18.74 10.8M
2025-08-15 18.11 18.75 18.11 18.71 9.8M
2025-08-14 19.20 19.30 18.24 18.37 16.7M
2025-08-13 19.86 19.96 19.27 19.36 18.7M
2025-08-12 19.43 20.12 18.66 20.05 25.6M
2025-08-11 19.85 20.15 18.92 19.09 20.1M
2025-08-08 18.33 19.40 18.32 19.02 20.3M
2025-08-07 18.92 18.93 18.30 18.42 10.9M
2025-08-06 18.55 18.92 18.30 18.92 13.6M
2025-08-05 18.65 18.68 18.43 18.56 9.4M
2025-08-04 17.98 18.63 17.59 18.58 16.2M
2025-08-01 17.79 18.17 17.62 17.90 7.2M
2025-07-31 17.86 18.19 17.72 17.79 7.0M
2025-07-30 18.52 18.52 17.70 17.92 10.0M
2025-07-29 18.28 18.54 18.11 18.32 9.6M
2025-07-28 17.85 18.60 17.85 18.31 10.4M
2025-07-25 18.36 18.42 17.90 18.26 12.5M
2025-07-24 18.20 18.62 18.20 18.28 18.3M
2025-07-23 18.78 19.80 18.33 18.39 39.6M
2025-07-22 16.90 18.77 16.82 18.77 19.6M
2025-07-21 16.88 17.06 16.65 17.06 7.4M
2025-07-18 16.76 17.07 16.75 16.79 8.5M
2025-07-17 16.63 16.91 16.40 16.77 7.5M
2025-07-16 16.60 16.75 16.51 16.63 5.9M
2025-07-15 16.85 17.49 16.40 16.60 10.1M
2025-07-14 16.81 16.99 16.62 16.70 5.3M
2025-07-11 16.83 16.99 16.66 16.81 6.2M
2025-07-10 17.06 17.19 16.80 16.99 6.3M
2025-07-09 17.50 17.50 16.94 17.05 10.6M
2025-07-08 17.99 18.30 17.51 17.56 13.9M
2025-07-07 17.03 18.44 16.92 18.03 20.9M
2025-07-04 17.42 17.42 16.63 17.03 17.2M
2025-07-03 17.23 17.83 16.88 17.56 20.4M
2025-07-02 17.52 17.76 17.13 17.35 12.7M
2025-07-01 17.60 17.71 17.10 17.60 13.2M
2025-06-30 17.97 18.00 17.50 17.59 14.9M
2025-06-27 18.31 18.55 17.76 17.78 22.1M
2025-06-26 18.02 19.23 17.88 18.12 32.7M
2025-06-25 18.17 19.50 17.50 18.67 44.7M
2025-06-24 16.12 17.91 16.05 17.91 35.9M
2025-06-23 15.48 16.56 15.11 16.28 31.4M
2025-06-20 15.18 15.90 15.18 15.53 21.9M
2025-06-19 15.47 15.95 15.20 15.22 24.7M
2025-06-18 15.73 15.79 15.00 15.31 19.9M
2025-06-17 15.90 16.17 15.59 15.65 23.8M
2025-06-16 15.69 16.06 15.41 15.94 24.1M
2025-06-13 16.31 17.78 15.75 16.18 44.7M
2025-06-12 17.20 18.99 16.81 17.50 51.9M
2025-06-11 18.73 19.40 17.71 18.32 63.3M
2025-06-10 16.88 17.64 16.08 17.64 38.1M
2025-06-09 15.30 16.04 15.15 16.04 9.0M
2025-06-06 13.25 14.58 13.21 14.58 9.0M
2025-06-05 13.45 13.48 13.19 13.25 3.4M
2025-06-04 13.49 13.74 13.36 13.46 2.5M
2025-06-03 13.35 13.59 13.30 13.37 2.3M
2025-05-30 13.85 13.87 13.37 13.40 3.2M
2025-05-29 13.81 13.94 13.76 13.89 2.4M
2025-05-28 13.83 13.96 13.74 13.80 1.7M
2025-05-27 13.82 13.93 13.61 13.87 2.1M
2025-05-26 13.63 13.78 13.55 13.77 2.4M
2025-05-23 13.81 13.98 13.61 13.64 2.9M
2025-05-22 13.99 14.17 13.77 13.85 3.2M
2025-05-21 14.02 14.16 13.89 14.08 3.7M
2025-05-20 13.90 14.05 13.76 14.02 3.0M
2025-05-19 13.81 13.86 13.60 13.86 2.3M
2025-05-16 13.51 13.84 13.50 13.72 2.4M
2025-05-15 13.68 13.73 13.51 13.55 2.2M
2025-05-14 13.81 13.81 13.60 13.70 2.8M
2025-05-13 13.93 14.08 13.72 13.77 3.2M
2025-05-12 13.97 14.05 13.79 13.89 4.9M
2025-05-09 13.71 14.55 13.46 13.69 7.1M
2025-05-08 13.28 13.72 13.28 13.69 4.3M
2025-05-07 13.46 13.57 13.26 13.38 3.6M
2025-05-06 13.12 13.40 13.12 13.39 3.7M
2025-04-30 13.07 13.25 12.90 13.10 3.5M
2025-04-29 12.65 13.14 12.65 12.94 3.1M
2025-04-28 12.80 12.91 12.56 12.63 2.1M
2025-04-25 12.75 12.97 12.70 12.80 2.2M
2025-04-24 13.05 13.09 12.73 12.77 2.8M
2025-04-23 13.06 13.09 12.89 13.02 2.5M
2025-04-22 13.05 13.15 12.94 12.94 2.3M
2025-04-21 12.71 13.07 12.62 13.05 2.9M
2025-04-18 12.90 13.02 12.63 12.75 2.5M
2025-04-17 12.70 13.10 12.67 12.93 3.1M
2025-04-16 12.70 12.96 12.51 12.72 3.4M
2025-04-15 12.81 13.26 12.73 12.86 4.6M
2025-04-14 12.70 12.90 12.70 12.81 3.0M
2025-04-11 12.31 12.69 12.31 12.56 2.7M
2025-04-10 12.62 12.75 12.44 12.50 4.5M
2025-04-09 11.75 12.43 11.00 12.30 6.0M
2025-04-08 11.58 12.34 11.58 11.99 5.5M
2025-04-07 13.00 13.00 12.39 12.39 4.7M
2025-04-03 13.73 14.04 13.66 13.77 2.9M
2025-04-02 14.35 14.86 13.95 13.97 5.4M
2025-04-01 13.80 14.39 13.75 14.35 5.2M
2025-03-31 13.92 13.92 13.47 13.69 2.9M
2025-03-28 14.13 14.26 13.92 13.92 3.0M
2025-03-27 14.34 14.34 13.95 14.16 3.6M
2025-03-26 14.00 14.52 13.98 14.33 3.7M
2025-03-25 14.56 14.56 14.19 14.29 3.6M
2025-03-24 15.18 15.18 14.05 14.54 8.0M
2025-03-21 15.90 15.95 15.16 15.19 9.0M
2025-03-20 15.86 16.36 15.73 16.04 11.1M
2025-03-19 15.55 15.98 15.41 15.84 6.9M
2025-03-18 15.65 15.98 15.62 15.69 5.5M
2025-03-17 15.61 15.78 15.50 15.54 4.0M
2025-03-14 15.47 15.65 15.16 15.62 5.5M
2025-03-13 15.90 16.00 15.32 15.49 5.6M
2025-03-12 15.68 15.96 15.68 15.80 7.3M
2025-03-11 15.48 15.66 15.32 15.62 5.9M
2025-03-10 15.53 15.78 15.47 15.77 6.1M
2025-03-07 15.99 16.00 15.37 15.56 10.9M
2025-03-06 15.95 16.42 15.81 16.15 12.9M
2025-03-05 16.20 16.36 15.80 15.97 14.7M
2025-03-04 16.56 17.20 15.98 16.73 29.6M
2025-03-03 15.20 16.40 15.20 16.40 10.0M
2025-02-28 15.60 15.83 14.75 14.91 10.5M
2025-02-27 15.05 16.30 15.05 15.60 17.0M
2025-02-26 14.46 15.19 14.42 15.00 9.8M
2025-02-25 14.09 14.60 13.97 14.40 6.2M
2025-02-24 14.25 14.35 14.03 14.21 4.6M
2025-02-21 14.24 14.26 14.03 14.23 3.8M
2025-02-20 14.20 14.30 13.98 14.21 4.1M
2025-02-19 13.80 14.22 13.78 14.20 4.0M
2025-02-18 14.30 14.53 13.86 13.92 6.0M
2025-02-17 14.32 14.38 14.06 14.19 4.2M
2025-02-14 14.17 14.60 14.14 14.33 5.3M
2025-02-13 14.11 14.63 14.02 14.19 6.4M
2025-02-12 14.05 14.22 13.86 14.14 3.9M
2025-02-11 14.10 14.20 13.92 13.99 2.9M
2025-02-10 14.18 14.21 13.90 14.20 4.1M
2025-02-07 14.00 14.26 13.90 14.04 5.4M
2025-02-06 13.27 14.14 13.21 14.00 6.8M
2025-02-05 13.11 13.31 13.08 13.27 2.8M
2025-01-27 13.19 13.44 13.00 13.00 2.4M
2025-01-24 12.92 13.19 12.91 13.18 2.5M
2025-01-23 13.30 13.42 13.00 13.00 2.8M
2025-01-22 13.29 13.29 13.02 13.09 1.9M
2025-01-21 13.56 13.56 13.20 13.29 2.7M
2025-01-20 13.61 13.76 13.25 13.48 4.3M
2025-01-17 13.39 13.69 13.39 13.61 2.5M
2025-01-16 13.51 13.76 13.32 13.55 3.3M
2025-01-15 13.47 13.57 13.20 13.51 3.0M
2025-01-14 12.81 13.42 12.81 13.41 4.0M
2025-01-13 12.81 12.91 12.56 12.81 2.2M
2025-01-10 13.08 13.37 12.81 12.81 3.2M
2025-01-09 12.91 13.28 12.81 13.18 3.3M
2025-01-08 13.05 13.07 12.53 12.91 3.8M
2025-01-07 12.95 13.15 12.90 13.13 3.6M
2025-01-06 12.55 13.10 12.25 12.95 5.0M
2025-01-03 13.20 13.29 12.56 12.56 4.2M
2025-01-02 13.45 13.62 12.95 13.10 4.1M