Eastern Communications A

600776
🏛️ china →
12.58
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.90 12.93 12.77 12.89 2,028.4K
09:35 12.90 12.98 12.89 12.98 1,157.6K
09:40 12.98 13.02 12.90 12.90 1,044.6K
09:45 12.91 12.97 12.90 12.93 773.9K
09:50 12.92 12.93 12.89 12.90 616.5K
09:55 12.90 12.95 12.85 12.94 911.6K
10:00 12.95 12.96 12.88 12.88 532.1K
10:05 12.88 12.95 12.85 12.91 699.9K
10:10 12.90 12.90 12.88 12.90 382.0K
10:15 12.89 13.01 12.88 13.01 593.9K
10:20 13.01 13.01 12.97 12.99 615.1K
10:25 12.99 13.06 12.98 13.06 1,030.0K
10:30 13.05 13.06 13.00 13.04 568.3K
10:35 13.05 13.06 13.00 13.01 644.3K
10:40 13.01 13.03 13.00 13.03 218.8K
10:45 13.02 13.05 13.02 13.05 237.1K
10:50 13.05 13.10 13.05 13.09 519.9K
10:55 13.09 13.10 13.08 13.08 390.9K
11:00 13.09 13.13 13.06 13.10 506.0K
11:05 13.10 13.15 13.09 13.15 619.8K
11:10 13.15 13.15 13.11 13.12 394.0K
11:15 13.12 13.12 13.09 13.12 250.9K
11:20 13.12 13.20 13.11 13.18 508.8K
11:25 13.18 13.20 13.16 13.17 541.4K
13:00 13.18 13.20 13.13 13.14 813.3K
13:05 13.15 13.16 13.12 13.16 513.2K
13:10 13.16 13.17 13.10 13.11 438.3K
13:15 13.12 13.15 13.11 13.14 547.7K
13:20 13.14 13.16 13.13 13.16 448.6K
13:25 13.17 13.20 13.16 13.18 569.0K
13:30 13.18 13.20 13.17 13.18 292.8K
13:35 13.18 13.19 13.16 13.17 258.2K
13:40 13.16 13.21 13.16 13.21 616.4K
13:45 13.21 13.22 13.19 13.22 339.8K
13:50 13.22 13.27 13.20 13.26 1,129.4K
13:55 13.26 13.27 13.21 13.22 563.1K
14:00 13.22 13.27 13.22 13.27 642.6K
14:05 13.26 13.27 13.23 13.23 345.9K
14:10 13.25 13.33 13.23 13.29 1,294.2K
14:15 13.28 13.34 13.28 13.31 690.6K
14:20 13.31 13.33 13.28 13.33 621.9K
14:25 13.32 13.33 13.28 13.30 453.1K
14:30 13.30 13.31 13.26 13.30 505.5K
14:35 13.30 13.33 13.30 13.32 484.6K
14:40 13.32 13.37 13.31 13.34 1,311.0K
14:45 13.35 13.36 13.34 13.35 969.6K
14:50 13.35 13.36 13.33 13.34 1,144.2K
14:55 13.34 13.36 13.33 13.36 659.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 12.93 13.08 12.58 12.58 29.9M
2025-09-25 13.32 13.33 12.99 13.09 27.8M
2025-09-24 12.87 13.38 12.76 13.36 31.9M
2025-09-23 13.23 13.62 12.74 13.00 38.6M
2025-09-22 13.14 13.66 12.91 13.38 40.0M
2025-09-19 13.01 13.43 13.00 13.18 37.4M
2025-09-18 13.58 13.66 12.88 13.11 61.9M
2025-09-17 14.03 14.35 13.55 13.68 61.5M
2025-09-16 13.90 14.20 13.80 14.00 74.5M
2025-09-15 13.79 14.38 13.23 14.30 116.9M
2025-09-12 14.66 15.09 13.79 13.80 169.0M
2025-09-11 13.40 13.94 13.12 13.94 105.8M
2025-09-10 11.55 12.67 11.49 12.67 38.9M
2025-09-09 11.78 11.84 11.48 11.52 13.7M
2025-09-08 11.75 11.85 11.61 11.79 15.3M
2025-09-05 11.49 11.80 11.40 11.79 14.8M
2025-09-04 11.60 11.96 11.30 11.48 20.6M
2025-09-03 12.05 12.06 11.51 11.54 19.5M
2025-09-02 12.38 12.38 11.80 11.98 29.3M
2025-09-01 12.30 12.40 12.08 12.37 32.4M
2025-08-29 12.19 12.67 12.15 12.29 56.1M
2025-08-28 11.71 12.36 11.67 12.23 51.5M
2025-08-27 11.88 12.29 11.69 11.70 35.0M
2025-08-26 11.80 11.92 11.72 11.88 19.5M
2025-08-25 11.78 11.96 11.63 11.85 26.0M
2025-08-22 11.57 11.73 11.55 11.73 18.8M
2025-08-21 11.67 11.86 11.54 11.63 22.5M
2025-08-20 11.36 11.79 11.31 11.69 29.5M
2025-08-19 11.43 11.49 11.36 11.46 13.1M
2025-08-18 11.26 11.66 11.24 11.44 21.3M
2025-08-15 11.14 11.29 11.12 11.26 10.2M
2025-08-14 11.37 11.38 11.08 11.15 12.8M
2025-08-13 11.27 11.40 11.23 11.37 14.3M
2025-08-12 11.35 11.36 11.21 11.23 11.3M
2025-08-11 11.27 11.36 11.25 11.35 11.7M
2025-08-08 11.28 11.44 11.26 11.27 11.4M
2025-08-07 11.34 11.40 11.24 11.33 11.5M
2025-08-06 11.26 11.37 11.20 11.31 13.0M
2025-08-05 11.09 11.45 11.05 11.28 19.2M
2025-08-04 10.96 11.05 10.90 11.05 5.9M
2025-08-01 10.98 11.08 10.87 11.06 8.9M
2025-07-31 11.07 11.24 10.93 10.98 10.4M
2025-07-30 11.24 11.25 10.98 11.08 10.6M
2025-07-29 11.21 11.28 11.07 11.25 11.0M
2025-07-28 11.26 11.29 11.17 11.22 11.2M
2025-07-25 11.18 11.31 11.12 11.27 12.6M
2025-07-24 11.04 11.18 11.03 11.17 10.4M
2025-07-23 11.08 11.35 11.03 11.08 19.0M
2025-07-22 11.13 11.17 11.04 11.08 9.6M
2025-07-21 11.07 11.14 11.01 11.13 9.7M
2025-07-18 11.06 11.12 10.99 11.02 7.4M
2025-07-17 10.92 11.08 10.90 11.06 11.0M
2025-07-16 10.87 11.09 10.84 10.94 11.5M
2025-07-15 10.90 10.99 10.74 10.86 9.3M
2025-07-14 11.00 11.05 10.87 10.91 7.7M
2025-07-11 10.96 11.04 10.86 11.00 9.5M
2025-07-10 10.90 10.99 10.81 10.95 9.4M
2025-07-09 10.91 10.97 10.86 10.93 6.9M
2025-07-08 10.72 10.91 10.72 10.91 7.3M
2025-07-07 10.71 10.80 10.69 10.76 4.7M
2025-07-04 10.89 10.90 10.73 10.75 7.0M
2025-07-03 10.86 10.98 10.85 10.85 6.9M
2025-07-02 10.98 11.00 10.79 10.86 9.2M
2025-07-01 11.17 11.17 10.95 11.02 9.9M
2025-06-30 10.97 11.17 10.97 11.14 11.0M
2025-06-27 11.05 11.11 10.96 10.97 10.0M
2025-06-26 11.01 11.18 10.99 11.05 13.0M
2025-06-25 10.90 11.05 10.85 11.05 15.2M
2025-06-24 10.69 10.91 10.68 10.89 12.8M
2025-06-23 10.45 10.70 10.42 10.70 8.9M
2025-06-20 10.78 10.78 10.48 10.54 13.5M
2025-06-19 10.69 11.21 10.66 10.73 22.6M
2025-06-18 10.73 10.79 10.60 10.70 10.8M
2025-06-17 10.47 10.77 10.41 10.72 14.1M
2025-06-16 10.26 10.49 10.25 10.47 6.3M
2025-06-13 10.50 10.56 10.31 10.32 8.3M
2025-06-12 10.51 10.77 10.43 10.57 10.2M
2025-06-11 10.50 10.59 10.44 10.51 5.7M
2025-06-10 10.69 10.71 10.40 10.51 9.3M
2025-06-09 10.62 10.85 10.59 10.69 12.1M
2025-06-06 10.51 10.62 10.46 10.55 7.7M
2025-06-05 10.40 10.55 10.32 10.54 9.7M
2025-06-04 10.35 10.43 10.34 10.37 5.4M
2025-06-03 10.30 10.46 10.23 10.34 5.5M
2025-05-30 10.45 10.51 10.29 10.33 6.0M
2025-05-29 10.33 10.52 10.26 10.51 7.9M
2025-05-28 10.34 10.42 10.24 10.27 4.1M
2025-05-27 10.38 10.42 10.22 10.34 5.3M
2025-05-26 10.27 10.44 10.24 10.42 6.8M
2025-05-23 10.34 10.45 10.16 10.18 7.7M
2025-05-22 10.48 10.59 10.38 10.40 5.7M
2025-05-21 10.62 10.64 10.44 10.47 6.0M
2025-05-20 10.54 10.63 10.46 10.62 6.0M
2025-05-19 10.44 10.55 10.36 10.55 5.5M
2025-05-16 10.56 10.62 10.43 10.44 6.0M
2025-05-15 10.72 10.74 10.51 10.51 8.0M
2025-05-14 10.72 10.83 10.68 10.77 8.4M
2025-05-13 10.91 11.04 10.72 10.75 9.9M
2025-05-12 10.86 11.04 10.71 10.89 12.9M
2025-05-09 10.85 10.89 10.66 10.73 11.6M
2025-05-08 10.66 10.87 10.61 10.85 11.7M
2025-05-07 10.75 10.80 10.55 10.65 10.7M
2025-05-06 10.30 10.66 10.28 10.65 15.3M
2025-04-30 10.09 10.26 10.09 10.15 8.7M
2025-04-29 10.15 10.22 9.90 10.14 16.8M
2025-04-28 10.83 10.90 10.43 10.45 17.8M
2025-04-25 11.08 11.20 10.85 10.88 19.5M
2025-04-24 10.94 11.04 10.74 10.97 19.3M
2025-04-23 11.05 11.19 10.96 11.02 21.1M
2025-04-22 11.22 11.33 10.97 10.98 34.0M
2025-04-21 11.29 11.86 11.11 11.38 59.7M
2025-04-18 10.04 11.09 9.99 11.09 31.5M
2025-04-17 10.01 10.18 10.00 10.08 5.6M
2025-04-16 10.10 10.19 9.89 10.07 8.2M
2025-04-15 10.23 10.29 10.12 10.17 5.5M
2025-04-14 10.27 10.37 10.21 10.24 8.4M
2025-04-11 10.07 10.29 10.05 10.16 9.6M
2025-04-10 10.03 10.32 10.03 10.11 12.5M
2025-04-09 9.51 9.96 9.04 9.90 17.5M
2025-04-08 9.65 9.96 9.36 9.62 19.5M
2025-04-07 10.34 10.38 9.86 9.86 13.7M
2025-04-03 10.97 11.10 10.86 10.96 6.5M
2025-04-02 10.98 11.10 10.89 11.06 5.7M
2025-04-01 11.00 11.15 10.97 10.98 7.3M
2025-03-31 11.02 11.03 10.74 10.96 10.3M
2025-03-28 11.15 11.23 11.01 11.02 7.4M
2025-03-27 11.23 11.30 11.03 11.16 8.2M
2025-03-26 11.20 11.33 11.18 11.28 7.3M
2025-03-25 11.20 11.37 11.13 11.21 8.8M
2025-03-24 11.51 11.58 11.00 11.29 16.4M
2025-03-21 11.70 11.88 11.51 11.54 12.4M
2025-03-20 11.76 11.85 11.69 11.80 9.3M
2025-03-19 12.06 12.08 11.76 11.81 15.8M
2025-03-18 12.12 12.22 12.02 12.05 13.8M
2025-03-17 12.11 12.22 12.02 12.10 16.1M
2025-03-14 12.02 12.12 11.80 12.09 18.3M
2025-03-13 12.21 12.35 11.92 12.09 18.8M
2025-03-12 12.05 12.45 11.96 12.18 26.6M
2025-03-11 11.85 12.07 11.84 12.00 14.4M
2025-03-10 12.12 12.18 11.99 12.03 16.4M
2025-03-07 12.25 12.38 12.02 12.12 27.2M
2025-03-06 12.18 12.41 12.13 12.29 59.9M
2025-03-05 11.47 12.61 11.47 12.24 70.3M
2025-03-04 11.08 11.49 11.07 11.46 10.1M
2025-03-03 11.20 11.43 11.08 11.18 12.9M
2025-02-28 11.79 11.81 11.17 11.20 18.6M
2025-02-27 12.03 12.05 11.66 11.86 16.3M
2025-02-26 12.10 12.16 11.91 12.05 17.4M
2025-02-25 12.02 12.31 11.98 12.06 20.4M
2025-02-24 12.49 12.49 12.22 12.27 26.0M
2025-02-21 11.78 12.47 11.73 12.42 40.9M
2025-02-20 11.73 11.87 11.66 11.79 13.3M
2025-02-19 11.47 11.75 11.45 11.73 13.8M
2025-02-18 11.92 11.97 11.40 11.49 19.1M
2025-02-17 11.98 12.16 11.84 11.92 19.9M
2025-02-14 11.85 11.97 11.69 11.94 16.7M
2025-02-13 12.15 12.17 11.78 11.87 19.8M
2025-02-12 11.87 12.13 11.82 12.13 24.9M
2025-02-11 11.66 12.20 11.51 11.91 29.2M
2025-02-10 11.39 11.76 11.39 11.69 20.3M
2025-02-07 11.29 11.58 11.26 11.39 20.9M
2025-02-06 10.96 11.29 10.80 11.28 14.7M
2025-02-05 10.84 11.00 10.74 10.91 12.2M
2025-01-27 10.95 11.09 10.65 10.65 11.5M
2025-01-24 10.70 10.95 10.68 10.95 10.5M
2025-01-23 10.83 11.11 10.70 10.72 15.0M
2025-01-22 10.77 10.80 10.62 10.68 7.8M
2025-01-21 10.92 10.95 10.66 10.76 9.2M
2025-01-20 10.79 10.95 10.70 10.83 11.7M
2025-01-17 10.63 10.79 10.58 10.70 10.5M
2025-01-16 10.65 10.89 10.57 10.70 12.7M
2025-01-15 10.61 10.67 10.46 10.60 12.6M
2025-01-14 10.19 10.61 10.11 10.58 15.5M
2025-01-13 9.98 10.23 9.83 10.13 10.0M
2025-01-10 10.39 10.51 10.07 10.10 11.5M
2025-01-09 10.13 10.47 10.13 10.40 12.7M
2025-01-08 10.33 10.37 9.98 10.29 14.1M
2025-01-07 10.22 10.40 10.17 10.39 11.9M
2025-01-06 10.16 10.38 10.03 10.21 13.1M
2025-01-03 10.75 10.82 10.14 10.19 18.1M
2025-01-02 11.12 11.30 10.54 10.72 20.4M