Gfund Railway Construction Chongqing Yusui Express

508008
🏛️ china →
8.05
Last Update: 2025-09-29
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
2024-12-31 8.78 8.86 8.78 8.84 1.7M
2024-12-30 8.80 8.83 8.78 8.82 2.3M
2024-12-27 8.64 8.83 8.61 8.80 1.5M
2024-12-26 8.61 8.68 8.42 8.68 2.5M
2024-12-25 8.75 8.85 8.55 8.67 3.5M
2024-12-24 8.80 8.80 8.75 8.75 2.7M
2024-12-23 8.70 8.79 8.70 8.79 1.3M
2024-12-20 8.56 8.73 8.56 8.71 0.7M
2024-12-19 8.60 8.60 8.53 8.56 0.6M
2024-12-18 8.73 8.73 8.60 8.60 0.9M
2024-12-17 8.79 8.86 8.70 8.73 1.2M
2024-12-16 8.77 8.86 8.64 8.81 1.1M
2024-12-13 8.74 8.80 8.74 8.77 1.1M
2024-12-12 8.58 8.75 8.58 8.74 1.4M
2024-12-11 8.38 8.67 8.36 8.58 1.6M
2024-12-10 8.37 8.40 8.34 8.39 1.2M
2024-12-09 8.36 8.37 8.35 8.37 1.3M
2024-12-06 8.33 8.37 8.33 8.35 0.9M
2024-12-05 8.34 8.36 8.33 8.33 1.1M
2024-12-04 8.33 8.38 8.33 8.35 0.6M
2024-12-03 8.34 8.35 8.32 8.33 0.9M
2024-12-02 8.38 8.40 8.34 8.35 0.9M
2024-11-29 8.34 8.41 8.34 8.38 0.9M
2024-11-28 8.35 8.37 8.33 8.35 1.4M
2024-11-27 8.39 8.39 8.35 8.35 0.8M
2024-11-26 8.37 8.39 8.34 8.38 1.1M
2024-11-25 8.37 8.41 8.33 8.36 1.2M
2024-11-22 8.37 8.38 8.33 8.36 1.2M
2024-11-21 8.34 8.38 8.31 8.37 2.0M
2024-11-20 8.33 8.36 8.31 8.35 1.9M
2024-11-19 8.34 8.36 8.30 8.33 1.7M
2024-11-18 8.36 8.41 8.33 8.34 1.5M
2024-11-15 8.33 8.42 8.32 8.36 1.6M
2024-11-14 8.30 8.34 8.26 8.33 1.2M
2024-11-13 8.27 8.28 8.24 8.27 1.7M
2024-11-12 8.26 8.32 8.26 8.28 1.5M
2024-11-11 8.28 8.28 8.22 8.26 1.6M
2024-11-08 8.27 8.30 8.26 8.27 1.7M
2024-11-07 8.28 8.30 8.25 8.27 0.7M
2024-11-06 8.29 8.32 8.27 8.28 1.0M
2024-11-05 8.29 8.30 8.29 8.29 2.4M
2024-11-04 8.33 8.34 8.29 8.30 1.3M
2024-11-01 8.31 8.38 8.31 8.33 0.8M
2024-10-31 8.32 8.33 8.30 8.31 1.0M
2024-10-30 8.33 8.33 8.30 8.32 2.3M
2024-10-29 8.30 8.32 8.29 8.32 2.6M
2024-10-28 8.31 8.31 8.29 8.30 3.1M
2024-10-25 8.30 8.32 8.30 8.31 2.9M
2024-10-24 8.38 8.39 8.30 8.30 2.0M
2024-10-23 8.40 8.43 8.37 8.38 2.2M
2024-10-22 8.42 8.43 8.40 8.40 2.5M
2024-10-21 8.43 8.48 8.38 8.43 3.1M
2024-10-18 8.45 8.50 8.42 8.43 2.4M
2024-10-17 8.51 8.58 8.43 8.45 1.7M
2024-10-16 8.50 8.54 8.49 8.51 2.0M
2024-10-15 8.56 8.56 8.50 8.50 2.2M
2024-10-14 8.56 8.61 8.55 8.56 2.3M
2024-10-11 8.53 8.58 8.52 8.56 1.8M
2024-10-10 8.61 8.62 8.50 8.51 2.2M
2024-10-09 8.68 8.73 8.61 8.62 2.4M
2024-10-08 8.55 9.40 8.55 8.68 2.1M
2024-09-30 8.65 8.65 8.50 8.55 1.1M
2024-09-27 8.91 8.99 8.91 8.96 0.2M
2024-09-26 8.78 8.92 8.74 8.89 1.7M
2024-09-25 8.72 8.78 8.70 8.78 1.9M
2024-09-24 8.70 8.77 8.68 8.72 2.8M
2024-09-23 8.79 8.88 8.70 8.70 2.8M
2024-09-20 8.69 8.79 8.65 8.78 1.6M
2024-09-19 8.80 8.83 8.69 8.70 2.8M
2024-09-18 8.93 8.93 8.78 8.81 1.1M
2024-09-13 8.82 8.86 8.80 8.83 1.1M
2024-09-12 8.97 8.97 8.80 8.85 0.5M
2024-09-11 9.00 9.00 8.90 8.97 1.5M
2024-09-10 8.88 8.98 8.84 8.98 1.3M
2024-09-09 8.99 9.02 8.88 8.90 1.2M
2024-09-06 8.97 9.00 8.97 8.99 1.6M
2024-09-05 8.92 9.07 8.07 8.96 1.6M
2024-09-04 8.88 8.92 8.88 8.92 0.6M
2024-09-03 9.05 9.05 8.83 8.90 1.6M
2024-09-02 9.00 9.05 8.91 9.00 0.7M
2024-08-30 8.93 9.00 8.89 9.00 1.6M
2024-08-29 8.89 9.00 8.79 8.95 1.2M
2024-08-28 8.80 9.00 8.80 8.90 1.4M
2024-08-27 8.80 8.85 8.78 8.85 1.4M
2024-08-26 8.85 8.93 8.76 8.80 1.3M
2024-08-23 8.82 8.90 8.79 8.85 1.2M
2024-08-22 8.78 8.87 8.75 8.81 1.2M
2024-08-21 8.97 8.97 8.81 8.83 1.5M
2024-08-20 9.05 9.07 8.93 8.97 1.5M
2024-08-19 9.02 9.05 9.00 9.05 1.3M
2024-08-16 8.97 9.05 8.97 9.03 1.6M
2024-08-15 9.05 9.06 8.92 9.05 1.8M
2024-08-14 8.90 9.04 8.87 9.00 1.2M
2024-08-13 8.90 8.91 8.80 8.90 1.5M
2024-08-12 8.90 8.91 8.70 8.91 1.5M
2024-08-09 8.89 8.91 8.89 8.91 2.1M
2024-08-08 8.88 8.90 8.87 8.90 1.3M
2024-08-07 8.84 8.89 8.84 8.88 3.0M
2024-08-06 8.83 8.85 8.79 8.84 2.0M
2024-08-05 8.77 8.87 8.76 8.84 2.0M
2024-08-02 8.75 8.78 8.74 8.77 2.0M
2024-08-01 8.73 8.77 8.73 8.75 1.9M
2024-07-31 8.69 8.73 8.68 8.73 1.5M
2024-07-30 8.68 8.78 8.58 8.71 2.1M
2024-07-29 8.71 8.73 8.66 8.68 0.9M
2024-07-26 8.59 8.73 8.56 8.70 1.7M
2024-07-25 8.54 8.63 8.54 8.58 1.3M
2024-07-24 8.58 8.61 8.54 8.58 1.8M
2024-07-23 8.59 8.61 8.56 8.58 2.1M
2024-07-22 8.50 8.61 8.45 8.59 1.8M
2024-07-19 8.42 8.50 8.40 8.50 2.1M
2024-07-18 8.41 8.44 8.34 8.42 1.4M
2024-07-17 8.39 8.45 8.39 8.41 2.4M
2024-07-16 8.40 8.45 8.38 8.40 1.7M
2024-07-15 8.43 8.46 8.40 8.40 2.3M
2024-07-12 8.46 8.51 8.43 8.44 1.9M
2024-07-11 8.47 8.53 8.45 8.46 1.8M
2024-07-10 8.45 8.50 8.45 8.47 1.6M
2024-07-09 8.46 8.50 8.46 8.47 2.2M
2024-07-08 8.47 8.49 8.42 8.46 1.7M
2024-07-05 8.47 8.52 8.47 8.47 1.9M
2024-07-04 8.46 8.49 8.43 8.48 2.9M
2024-07-03 8.41 8.47 8.40 8.46 1.3M
2024-07-02 8.38 8.45 8.38 8.43 3.9M
2024-07-01 8.41 8.45 8.39 8.41 1.5M
2024-06-28 8.44 8.47 8.39 8.43 1.7M
2024-06-27 8.35 8.44 8.35 8.44 1.3M
2024-06-26 8.35 8.38 8.35 8.37 2.5M
2024-06-25 8.43 8.43 8.34 8.36 3.8M
2024-06-24 8.40 8.45 8.33 8.43 2.0M
2024-06-21 8.38 8.42 8.36 8.40 3.0M
2024-06-20 8.40 8.45 8.37 8.38 3.2M
2024-06-19 8.45 8.46 8.40 8.40 3.3M
2024-06-18 8.50 8.51 8.44 8.45 4.0M
2024-06-17 8.53 8.55 8.50 8.51 3.7M
2024-06-14 8.56 8.59 8.53 8.53 2.6M
2024-06-13 8.56 8.57 8.55 8.56 2.6M
2024-06-12 8.61 8.61 8.55 8.56 2.1M
2024-06-11 8.61 8.65 8.59 8.61 2.3M
2024-06-07 8.63 8.66 8.60 8.61 2.0M
2024-06-06 8.67 8.69 8.63 8.65 1.9M
2024-06-05 8.59 8.67 8.59 8.67 2.0M
2024-06-04 8.61 8.66 8.58 8.61 2.1M
2024-06-03 8.63 8.70 8.63 8.65 2.3M
2024-05-31 8.61 8.65 8.61 8.65 0.8M
2024-05-30 8.66 8.68 8.61 8.65 0.9M
2024-05-29 8.63 8.67 8.63 8.66 1.3M
2024-05-28 8.67 8.67 8.63 8.67 1.8M
2024-05-27 8.62 8.67 8.62 8.67 1.6M
2024-05-24 8.67 8.69 8.63 8.66 2.7M
2024-05-23 8.66 8.67 8.62 8.67 1.4M
2024-05-22 8.70 8.72 8.65 8.66 1.3M
2024-05-21 8.69 8.72 8.63 8.70 0.8M
2024-05-20 8.63 8.70 8.61 8.70 1.7M
2024-05-17 8.66 8.69 8.62 8.67 1.3M
2024-05-16 8.66 8.70 8.66 8.68 1.6M
2024-05-15 8.64 8.67 8.63 8.66 1.9M
2024-05-14 8.62 8.66 8.60 8.64 2.5M
2024-05-13 8.66 8.69 8.59 8.65 2.3M
2024-05-10 8.62 8.66 8.60 8.66 1.1M
2024-05-09 8.62 8.68 8.60 8.61 2.5M
2024-05-08 8.71 8.74 8.59 8.68 3.3M
2024-05-07 8.81 8.95 8.70 8.75 2.1M
2024-05-06 8.81 8.84 8.79 8.81 1.4M
2024-04-30 8.85 8.85 8.80 8.82 1.7M
2024-04-29 8.84 8.90 8.78 8.85 2.0M
2024-04-26 8.75 8.88 8.75 8.82 1.7M
2024-04-25 8.62 8.80 8.62 8.75 1.2M
2024-04-24 8.57 8.64 8.57 8.63 1.8M
2024-04-23 8.60 8.64 8.56 8.57 1.6M
2024-04-22 8.69 8.74 8.58 8.60 2.0M
2024-04-19 8.72 8.75 8.62 8.69 1.2M
2024-04-18 8.70 8.76 8.70 8.72 1.7M
2024-04-17 8.67 8.73 8.65 8.70 2.1M
2024-04-16 8.71 8.72 8.65 8.67 2.7M
2024-04-15 8.75 8.75 8.63 8.72 0.7M
2024-04-12 8.78 8.85 8.63 8.77 2.9M
2024-04-11 8.78 8.80 8.75 8.78 2.6M
2024-04-10 8.77 8.78 8.66 8.78 3.4M
2024-04-09 8.85 8.89 8.74 8.77 1.6M
2024-04-08 9.79 9.90 9.79 9.83 1.9M
2024-04-03 9.80 9.89 9.75 9.79 1.4M
2024-04-02 9.63 9.85 9.63 9.80 1.9M
2024-04-01 9.70 9.75 9.49 9.64 1.6M
2024-03-29 9.58 9.60 9.49 9.51 0.7M
2024-03-28 9.48 9.59 9.36 9.58 1.0M
2024-03-27 9.28 9.49 9.26 9.48 1.7M
2024-03-26 9.25 9.36 9.20 9.28 2.2M
2024-03-25 9.21 9.26 8.97 9.25 1.3M
2024-03-22 9.42 9.46 9.21 9.21 1.2M
2024-03-21 9.45 9.49 9.39 9.42 1.3M
2024-03-20 9.48 9.51 9.44 9.45 1.1M
2024-03-19 9.55 9.60 9.48 9.51 1.4M
2024-03-18 9.59 9.61 9.54 9.55 1.5M
2024-03-15 9.59 9.60 9.54 9.59 1.8M
2024-03-14 9.49 9.59 9.43 9.59 2.0M
2024-03-13 9.63 9.67 9.46 9.53 3.6M
2024-03-12 9.60 9.62 9.56 9.60 2.0M
2024-03-11 9.52 9.60 9.52 9.59 2.3M
2024-03-08 9.47 9.56 9.38 9.52 4.3M
2024-03-07 9.50 9.61 9.42 9.47 5.8M
2024-03-06 9.58 9.60 9.42 9.51 3.4M
2024-03-05 9.53 9.61 9.50 9.58 3.6M
2024-03-04 9.42 9.60 9.39 9.54 3.7M
2024-03-01 9.27 9.46 9.27 9.43 2.0M
2024-02-29 9.26 9.40 9.21 9.27 2.4M
2024-02-28 9.31 9.34 8.89 9.28 1.9M
2024-02-27 9.40 9.41 9.28 9.34 1.8M
2024-02-26 9.24 9.47 9.10 9.40 3.5M
2024-02-23 9.14 9.30 9.10 9.24 1.6M
2024-02-22 9.16 9.23 9.14 9.18 1.5M
2024-02-21 9.15 9.23 9.10 9.20 2.1M
2024-02-20 9.11 9.28 8.97 9.17 2.8M
2024-02-19 8.85 9.14 8.85 9.11 1.5M
2024-02-08 8.62 8.91 8.62 8.85 2.8M
2024-02-07 8.53 8.64 8.50 8.64 2.3M
2024-02-06 8.46 8.55 8.41 8.53 1.7M
2024-02-05 8.51 8.52 8.46 8.48 1.0M
2024-02-02 8.51 8.55 8.48 8.51 2.1M
2024-02-01 8.42 8.55 8.38 8.51 1.1M
2024-01-31 8.42 8.48 8.41 8.42 1.2M
2024-01-30 8.44 8.52 8.43 8.48 1.2M
2024-01-29 8.33 8.47 8.33 8.44 2.2M
2024-01-26 8.30 8.37 8.30 8.35 0.7M
2024-01-25 8.30 8.36 8.29 8.32 1.4M
2024-01-24 8.27 8.36 8.27 8.31 0.7M
2024-01-23 8.29 8.30 8.25 8.29 1.4M
2024-01-22 8.43 8.43 8.28 8.29 2.3M
2024-01-19 8.37 8.45 8.37 8.43 0.7M
2024-01-18 8.51 8.52 8.29 8.41 0.9M
2024-01-17 8.53 8.54 8.51 8.52 0.9M
2024-01-16 8.37 8.52 8.37 8.51 0.7M
2024-01-15 8.34 8.37 8.34 8.36 1.1M
2024-01-12 8.34 8.34 8.31 8.34 1.2M
2024-01-11 8.31 8.38 8.31 8.34 0.5M
2024-01-10 8.31 8.35 8.31 8.34 0.3M
2024-01-09 8.37 8.40 8.32 8.34 1.5M
2024-01-08 8.36 8.45 8.31 8.40 0.6M
2024-01-05 8.38 8.40 8.27 8.40 1.1M
2024-01-04 8.33 8.40 8.21 8.39 1.7M
2024-01-03 8.36 8.41 8.31 8.35 1.1M
2024-01-02 8.34 8.42 8.31 8.36 3.2M