GF CNI Semiconductor Chips

159801
🏛️ china →
0.91
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 0.92 0.93 0.92 0.93 42,449.9K
09:35 0.93 0.94 0.93 0.93 14,822.9K
09:40 0.93 0.94 0.93 0.93 12,176.9K
09:45 0.93 0.93 0.93 0.93 13,337.7K
09:50 0.93 0.93 0.92 0.92 12,573.2K
09:55 0.92 0.93 0.92 0.93 8,749.3K
10:00 0.93 0.93 0.93 0.93 9,825.2K
10:05 0.93 0.93 0.93 0.93 4,118.1K
10:10 0.93 0.93 0.92 0.92 5,190.1K
10:15 0.92 0.93 0.92 0.92 4,079.8K
10:20 0.92 0.92 0.92 0.92 8,359.3K
10:25 0.92 0.92 0.92 0.92 3,674.8K
10:30 0.92 0.93 0.92 0.93 3,906.1K
10:35 0.93 0.93 0.92 0.93 5,354.6K
10:40 0.93 0.93 0.92 0.92 1,678.2K
10:45 0.93 0.93 0.92 0.93 8,525.3K
10:50 0.93 0.93 0.93 0.93 3,426.7K
10:55 0.93 0.93 0.93 0.93 1,032.3K
11:00 0.93 0.93 0.93 0.93 3,446.9K
11:05 0.93 0.93 0.93 0.93 1,496.1K
11:10 0.93 0.93 0.93 0.93 1,732.2K
11:15 0.93 0.93 0.92 0.92 3,132.4K
11:20 0.92 0.92 0.92 0.92 2,460.9K
11:25 0.92 0.92 0.92 0.92 637.2K
13:00 0.92 0.92 0.92 0.92 6,686.3K
13:05 0.92 0.92 0.92 0.92 3,199.8K
13:10 0.92 0.92 0.92 0.92 771.0K
13:15 0.92 0.93 0.92 0.92 735.5K
13:20 0.92 0.93 0.92 0.93 1,949.8K
13:25 0.93 0.93 0.93 0.93 888.9K
13:30 0.93 0.93 0.92 0.92 1,228.2K
13:35 0.92 0.92 0.92 0.92 1,908.0K
13:40 0.92 0.92 0.92 0.92 719.7K
13:45 0.92 0.93 0.92 0.93 2,188.9K
13:50 0.93 0.93 0.92 0.92 1,880.3K
13:55 0.92 0.92 0.92 0.92 2,532.3K
14:00 0.92 0.92 0.92 0.92 1,387.6K
14:05 0.92 0.92 0.92 0.92 3,668.4K
14:10 0.92 0.92 0.92 0.92 3,770.2K
14:15 0.92 0.92 0.92 0.92 1,562.4K
14:20 0.92 0.92 0.92 0.92 5,074.3K
14:25 0.92 0.92 0.91 0.92 10,920.0K
14:30 0.92 0.92 0.91 0.91 5,496.4K
14:35 0.91 0.91 0.91 0.91 5,204.0K
14:40 0.91 0.92 0.91 0.92 3,594.7K
14:45 0.92 0.92 0.92 0.92 3,496.5K
14:50 0.92 0.92 0.91 0.91 5,970.0K
14:55 0.91 0.91 0.91 0.91 3,284.3K
15:00 0.91 0.91 0.91 0.91 2,025.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 0.92 0.94 0.91 0.91 256.3M
2025-09-25 0.92 0.94 0.91 0.93 358.8M
2025-09-24 0.88 0.94 0.87 0.92 487.2M
2025-09-23 0.88 0.89 0.85 0.88 321.3M
2025-09-22 0.85 0.89 0.84 0.88 344.0M
2025-09-19 0.86 0.88 0.85 0.85 305.3M
2025-09-18 0.85 0.90 0.84 0.86 529.9M
2025-09-17 0.83 0.85 0.82 0.84 295.6M
2025-09-16 0.83 0.85 0.83 0.84 309.7M
2025-09-15 0.84 0.85 0.82 0.83 314.7M
2025-09-12 0.81 0.83 0.80 0.82 353.5M
2025-09-11 0.76 0.81 0.75 0.81 349.6M
2025-09-10 0.75 0.77 0.75 0.76 188.2M
2025-09-09 0.75 0.76 0.74 0.75 194.0M
2025-09-08 0.76 0.77 0.74 0.76 202.3M
2025-09-05 0.73 0.77 0.72 0.76 339.0M
2025-09-04 0.79 0.79 0.72 0.73 464.6M
2025-09-03 0.81 0.81 0.79 0.79 246.8M
2025-09-02 0.83 0.84 0.81 0.81 397.0M
2025-09-01 0.83 0.85 0.81 0.84 362.7M
2025-08-29 0.83 0.84 0.81 0.82 1,136.7M
2025-08-28 0.79 0.85 0.79 0.85 491.8M
2025-08-27 0.79 0.82 0.79 0.79 474.1M
2025-08-26 0.78 0.79 0.77 0.78 282.0M
2025-08-25 0.79 0.82 0.77 0.79 674.2M
2025-08-22 0.70 0.77 0.70 0.77 485.1M
2025-08-21 0.70 0.71 0.70 0.70 185.1M
2025-08-20 0.67 0.70 0.66 0.70 173.7M
2025-08-19 0.68 0.69 0.67 0.67 128.6M
2025-08-18 0.68 0.69 0.67 0.68 217.6M
2025-08-15 0.66 0.67 0.66 0.67 201.5M
2025-08-14 0.65 0.68 0.65 0.66 285.4M
2025-08-13 0.65 0.65 0.64 0.65 161.4M
2025-08-12 0.63 0.65 0.63 0.65 266.3M
2025-08-11 0.62 0.63 0.62 0.63 71.8M
2025-08-08 0.63 0.63 0.62 0.63 95.9M
2025-08-07 0.64 0.65 0.63 0.64 132.6M
2025-08-06 0.63 0.64 0.63 0.64 70.1M
2025-08-05 0.63 0.63 0.63 0.63 67.5M
2025-08-04 0.62 0.63 0.62 0.63 61.7M
2025-08-01 0.63 0.64 0.62 0.62 140.2M
2025-07-31 0.64 0.64 0.63 0.63 115.5M
2025-07-30 0.64 0.65 0.63 0.64 243.7M
2025-07-29 0.63 0.65 0.63 0.64 124.8M
2025-07-28 0.64 0.64 0.63 0.64 137.6M
2025-07-25 0.62 0.64 0.62 0.64 194.7M
2025-07-24 0.61 0.62 0.61 0.62 119.6M
2025-07-23 0.61 0.62 0.61 0.61 174.4M
2025-07-22 0.61 0.61 0.61 0.61 126.5M
2025-07-21 0.61 0.61 0.61 0.61 109.2M
2025-07-18 0.61 0.61 0.61 0.61 142.7M
2025-07-17 0.60 0.61 0.60 0.61 93.2M
2025-07-16 0.60 0.61 0.60 0.60 91.5M
2025-07-15 0.60 0.60 0.60 0.60 67.9M
2025-07-14 0.60 0.61 0.60 0.60 49.1M
2025-07-11 0.60 0.61 0.59 0.60 105.1M
2025-07-10 0.60 0.60 0.59 0.60 83.3M
2025-07-09 0.60 0.60 0.60 0.60 54.7M
2025-07-08 0.60 0.60 0.60 0.60 74.0M
2025-07-07 0.59 0.60 0.59 0.59 34.0M
2025-07-04 0.60 0.61 0.59 0.60 93.4M
2025-07-03 0.60 0.60 0.59 0.60 69.5M
2025-07-02 0.61 0.61 0.59 0.60 78.1M
2025-07-01 0.61 0.61 0.60 0.61 102.5M
2025-06-30 0.61 0.61 0.60 0.61 83.4M
2025-06-27 0.61 0.61 0.60 0.60 66.3M
2025-06-26 0.61 0.61 0.60 0.60 82.5M
2025-06-25 0.60 0.61 0.59 0.61 112.8M
2025-06-24 0.59 0.60 0.59 0.60 81.8M
2025-06-23 0.58 0.59 0.58 0.59 65.6M
2025-06-20 0.58 0.59 0.58 0.58 37.2M
2025-06-19 0.58 0.59 0.58 0.58 76.6M
2025-06-18 0.58 0.59 0.58 0.58 47.5M
2025-06-17 0.59 0.59 0.58 0.58 43.0M
2025-06-16 0.58 0.59 0.58 0.58 74.1M
2025-06-13 0.58 0.59 0.58 0.58 60.9M
2025-06-12 0.59 0.59 0.58 0.58 63.1M
2025-06-11 0.59 0.59 0.59 0.59 57.3M
2025-06-10 0.60 0.60 0.59 0.59 78.0M
2025-06-09 0.60 0.60 0.60 0.60 46.9M
2025-06-06 0.60 0.61 0.60 0.60 45.6M
2025-06-05 0.59 0.60 0.59 0.60 68.2M
2025-06-04 0.59 0.59 0.59 0.59 31.6M
2025-06-03 0.58 0.59 0.58 0.59 41.5M
2025-05-30 0.59 0.59 0.58 0.59 38.3M
2025-05-29 0.58 0.59 0.58 0.59 62.2M
2025-05-28 0.59 0.59 0.58 0.58 47.3M
2025-05-27 0.60 0.60 0.59 0.59 50.6M
2025-05-26 0.60 0.60 0.59 0.60 44.7M
2025-05-23 0.60 0.60 0.59 0.60 91.0M
2025-05-22 0.60 0.61 0.60 0.60 58.1M
2025-05-21 0.61 0.61 0.60 0.60 63.5M
2025-05-20 0.61 0.61 0.61 0.61 41.6M
2025-05-19 0.60 0.61 0.60 0.61 44.8M
2025-05-16 0.61 0.61 0.60 0.60 102.8M
2025-05-15 0.62 0.62 0.61 0.61 110.1M
2025-05-14 0.62 0.62 0.61 0.62 125.8M
2025-05-13 0.62 0.63 0.62 0.62 75.6M
2025-05-12 0.62 0.62 0.62 0.62 66.6M
2025-05-09 0.63 0.63 0.62 0.62 79.2M
2025-05-08 0.63 0.63 0.63 0.63 52.8M
2025-05-07 0.64 0.65 0.63 0.63 67.4M
2025-05-06 0.63 0.64 0.63 0.63 85.7M
2025-04-30 0.62 0.63 0.62 0.62 56.0M
2025-04-29 0.61 0.62 0.61 0.62 46.1M
2025-04-28 0.61 0.62 0.61 0.61 41.3M
2025-04-25 0.61 0.62 0.61 0.61 39.0M
2025-04-24 0.62 0.62 0.61 0.61 47.1M
2025-04-23 0.62 0.63 0.62 0.62 59.1M
2025-04-22 0.62 0.63 0.62 0.62 47.6M
2025-04-21 0.62 0.63 0.62 0.62 64.9M
2025-04-18 0.62 0.62 0.61 0.62 59.8M
2025-04-17 0.62 0.63 0.62 0.62 67.8M
2025-04-16 0.62 0.62 0.61 0.62 93.1M
2025-04-15 0.62 0.62 0.61 0.61 76.7M
2025-04-14 0.63 0.63 0.61 0.62 106.8M
2025-04-11 0.60 0.64 0.60 0.62 183.9M
2025-04-10 0.61 0.61 0.59 0.60 173.3M
2025-04-09 0.56 0.60 0.55 0.59 203.8M
2025-04-08 0.56 0.58 0.55 0.56 149.0M
2025-04-07 0.58 0.60 0.55 0.56 155.0M
2025-04-03 0.61 0.62 0.61 0.61 83.1M
2025-04-02 0.61 0.62 0.61 0.62 37.7M
2025-04-01 0.62 0.62 0.61 0.62 67.4M
2025-03-31 0.62 0.62 0.61 0.61 71.3M
2025-03-28 0.62 0.63 0.62 0.62 61.9M
2025-03-27 0.62 0.63 0.62 0.62 72.0M
2025-03-26 0.62 0.63 0.62 0.62 65.3M
2025-03-25 0.63 0.63 0.62 0.62 127.4M
2025-03-24 0.63 0.63 0.62 0.63 108.8M
2025-03-21 0.64 0.65 0.63 0.63 114.6M
2025-03-20 0.65 0.65 0.64 0.65 72.1M
2025-03-19 0.66 0.66 0.65 0.65 71.3M
2025-03-18 0.66 0.67 0.66 0.66 61.8M
2025-03-17 0.66 0.66 0.66 0.66 51.7M
2025-03-14 0.65 0.66 0.65 0.66 155.9M
2025-03-13 0.67 0.67 0.65 0.65 104.8M
2025-03-12 0.67 0.68 0.67 0.67 63.2M
2025-03-11 0.67 0.67 0.66 0.67 79.4M
2025-03-10 0.68 0.68 0.67 0.68 67.3M
2025-03-07 0.68 0.69 0.67 0.68 99.0M
2025-03-06 0.67 0.69 0.67 0.69 154.7M
2025-03-05 0.67 0.67 0.66 0.67 88.1M
2025-03-04 0.65 0.67 0.64 0.66 108.2M
2025-03-03 0.66 0.67 0.64 0.65 154.3M
2025-02-28 0.69 0.69 0.66 0.66 140.8M
2025-02-27 0.70 0.70 0.68 0.69 121.0M
2025-02-26 0.69 0.70 0.68 0.70 167.6M
2025-02-25 0.68 0.70 0.68 0.69 127.9M
2025-02-24 0.69 0.70 0.68 0.69 217.1M
2025-02-21 0.65 0.70 0.65 0.69 289.4M
2025-02-20 0.66 0.66 0.65 0.65 113.9M
2025-02-19 0.63 0.66 0.63 0.66 189.0M
2025-02-18 0.65 0.65 0.63 0.63 182.4M
2025-02-17 0.64 0.65 0.64 0.65 114.7M
2025-02-14 0.63 0.64 0.63 0.64 135.1M
2025-02-13 0.65 0.65 0.64 0.64 102.1M
2025-02-12 0.63 0.65 0.63 0.65 175.6M
2025-02-11 0.64 0.64 0.63 0.63 116.8M
2025-02-10 0.64 0.64 0.63 0.64 241.7M
2025-02-07 0.63 0.65 0.62 0.63 226.6M
2025-02-06 0.60 0.63 0.60 0.63 260.9M
2025-02-05 0.60 0.61 0.60 0.61 149.7M
2025-01-27 0.60 0.60 0.59 0.59 117.2M
2025-01-24 0.60 0.61 0.60 0.61 88.8M
2025-01-23 0.62 0.63 0.60 0.60 132.6M
2025-01-22 0.61 0.62 0.61 0.61 85.7M
2025-01-21 0.61 0.62 0.60 0.61 88.8M
2025-01-20 0.61 0.61 0.60 0.61 75.6M
2025-01-17 0.59 0.62 0.59 0.61 136.1M
2025-01-16 0.62 0.62 0.59 0.60 158.5M
2025-01-15 0.61 0.62 0.61 0.61 87.8M
2025-01-14 0.59 0.61 0.58 0.61 130.5M
2025-01-13 0.59 0.59 0.58 0.59 67.8M
2025-01-10 0.60 0.62 0.59 0.60 147.4M
2025-01-09 0.59 0.60 0.59 0.60 78.2M
2025-01-08 0.59 0.60 0.58 0.60 108.6M
2025-01-07 0.57 0.60 0.57 0.60 121.9M
2025-01-06 0.57 0.58 0.56 0.57 89.0M
2025-01-03 0.58 0.59 0.57 0.57 103.5M
2025-01-02 0.61 0.61 0.58 0.58 190.4M