Guangdong Yangshan United

001268
🏛️ china →
33.01
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 31.64 31.64 31.10 31.15 156.6K
09:35 31.14 31.43 31.04 31.41 101.2K
09:40 31.42 31.51 31.32 31.43 47.2K
09:45 31.48 31.48 31.28 31.28 29.0K
09:50 31.30 31.33 31.18 31.20 36.2K
09:55 31.19 31.19 31.01 31.14 135.4K
10:00 31.15 31.15 30.96 31.04 75.3K
10:05 31.05 31.35 31.00 31.29 45.7K
10:10 31.33 31.52 31.33 31.52 59.7K
10:15 31.48 31.63 31.48 31.63 32.7K
10:20 31.62 31.88 31.62 31.79 105.9K
10:25 31.78 31.90 31.74 31.84 60.9K
10:30 31.84 31.84 31.67 31.67 23.5K
10:35 31.68 31.71 31.56 31.71 19.8K
10:40 31.71 31.95 31.70 31.95 38.3K
10:45 31.94 32.15 31.92 32.05 106.9K
10:50 32.04 32.20 31.95 32.17 46.9K
10:55 32.16 32.16 32.08 32.15 29.6K
11:00 32.15 32.19 32.05 32.14 47.5K
11:05 32.14 32.18 32.05 32.14 32.8K
11:10 32.13 32.14 32.04 32.12 39.0K
11:15 32.12 32.25 32.10 32.12 50.2K
11:20 32.12 32.23 32.12 32.17 16.9K
11:25 32.16 32.16 32.08 32.08 8.4K
13:00 32.08 32.08 31.94 32.05 37.6K
13:05 32.00 32.05 31.94 31.95 41.6K
13:10 32.02 32.02 31.90 31.90 40.7K
13:15 31.89 31.91 31.81 31.83 10.7K
13:20 31.85 31.92 31.78 31.80 17.3K
13:25 31.79 31.80 31.75 31.75 7.6K
13:30 31.76 31.79 31.73 31.79 9.0K
13:35 31.77 31.78 31.70 31.75 22.1K
13:40 31.74 31.76 31.69 31.70 22.1K
13:45 31.72 31.79 31.68 31.79 15.8K
13:50 31.82 31.83 31.68 31.73 36.9K
13:55 31.70 31.70 31.64 31.64 12.6K
14:00 31.64 31.68 31.61 31.67 22.1K
14:05 31.67 31.68 31.59 31.66 32.6K
14:10 31.66 31.66 31.59 31.59 7.3K
14:15 31.59 31.64 31.56 31.62 15.9K
14:20 31.58 31.64 31.52 31.52 19.3K
14:25 31.51 31.54 31.46 31.49 62.7K
14:30 31.51 31.58 31.40 31.41 40.4K
14:35 31.46 31.52 31.43 31.43 20.2K
14:40 31.44 31.66 31.44 31.66 50.6K
14:45 31.66 31.68 31.57 31.61 53.3K
14:50 31.60 31.60 31.52 31.53 28.8K
14:55 31.56 31.58 31.50 31.54 26.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 31.81 33.49 31.81 33.01 2.8M
2025-09-29 31.28 32.40 30.93 31.87 2.5M
2025-09-26 31.40 32.25 30.96 31.56 2.0M
2025-09-25 32.22 32.80 31.60 31.64 2.2M
2025-09-24 32.05 32.35 31.17 32.19 1.8M
2025-09-23 32.80 32.99 31.07 32.11 3.4M
2025-09-22 33.34 33.71 32.55 32.80 2.4M
2025-09-19 32.76 34.77 31.80 33.63 3.8M
2025-09-18 34.02 34.40 32.65 32.74 4.3M
2025-09-17 35.30 35.80 34.26 34.26 4.7M
2025-09-16 37.96 37.96 34.80 36.66 6.9M
2025-09-15 37.69 38.88 37.21 38.34 3.1M
2025-09-12 36.17 38.16 35.75 37.69 4.4M
2025-09-11 36.79 36.79 35.20 36.19 3.0M
2025-09-10 35.00 37.30 34.88 36.80 4.2M
2025-09-09 35.11 36.07 34.54 35.00 2.0M
2025-09-08 36.00 36.11 34.79 35.34 3.0M
2025-09-05 33.43 35.50 33.29 35.50 2.6M
2025-09-04 34.55 35.18 32.92 33.41 2.9M
2025-09-03 34.88 35.60 34.03 34.41 3.0M
2025-09-02 35.33 35.70 33.60 34.89 3.1M
2025-09-01 35.01 35.78 34.80 35.33 2.8M
2025-08-29 35.60 35.65 34.79 35.01 2.9M
2025-08-28 37.20 37.28 34.51 35.55 5.1M
2025-08-27 37.50 38.50 36.41 36.82 4.7M
2025-08-26 35.18 38.50 35.18 37.64 5.0M
2025-08-25 35.00 35.69 34.30 35.42 3.3M
2025-08-22 34.80 35.40 34.46 35.05 2.1M
2025-08-21 36.44 36.49 34.60 34.82 3.1M
2025-08-20 35.35 36.00 34.88 35.88 2.7M
2025-08-19 35.40 35.97 34.80 35.37 3.3M
2025-08-18 35.79 36.39 34.93 35.52 5.0M
2025-08-15 32.76 35.81 32.14 35.16 6.0M
2025-08-14 33.66 34.56 32.89 32.95 3.6M
2025-08-13 33.93 34.05 33.20 33.74 3.3M
2025-08-12 34.48 34.50 33.58 33.91 3.5M
2025-08-11 32.11 34.56 32.11 34.33 6.4M
2025-08-08 30.91 33.87 30.66 32.77 5.8M
2025-08-07 29.39 31.89 29.31 31.10 5.8M
2025-08-06 29.57 29.86 29.17 29.39 2.2M
2025-08-05 29.19 29.53 28.82 29.33 3.1M
2025-08-04 28.25 29.16 28.21 29.12 3.2M
2025-08-01 27.54 28.46 27.51 28.16 3.0M
2025-07-31 27.40 28.14 27.35 27.57 3.0M
2025-07-30 28.45 28.50 27.17 27.40 3.8M
2025-07-29 28.28 29.18 28.00 28.50 4.0M
2025-07-28 27.77 28.08 27.40 28.04 2.7M
2025-07-25 27.59 27.85 27.50 27.71 2.0M
2025-07-24 27.51 28.02 27.35 27.52 2.0M
2025-07-23 27.85 28.30 27.55 27.58 2.4M
2025-07-22 28.39 28.49 27.81 27.98 2.6M
2025-07-21 27.74 28.48 27.48 28.34 4.0M
2025-07-18 27.25 28.08 27.17 27.79 4.6M
2025-07-17 26.81 27.40 26.73 27.25 2.8M
2025-07-16 26.70 27.38 26.61 26.93 2.2M
2025-07-15 27.01 27.27 26.75 26.90 3.5M
2025-07-14 27.22 27.43 26.96 27.01 2.4M
2025-07-11 27.72 27.95 27.02 27.12 3.9M
2025-07-10 28.45 28.60 26.92 27.72 6.1M
2025-07-09 27.82 28.73 27.52 28.29 8.5M
2025-07-08 27.68 28.10 27.11 27.80 8.6M
2025-07-07 25.45 27.94 25.45 27.94 9.7M
2025-07-04 25.50 26.03 25.20 25.40 2.4M
2025-07-03 24.66 25.82 24.50 25.59 3.8M
2025-07-02 25.00 25.00 24.41 24.58 2.0M
2025-07-01 25.35 25.41 24.68 25.01 3.1M
2025-06-30 25.20 25.54 25.09 25.31 2.7M
2025-06-27 25.71 26.10 25.06 25.15 4.2M
2025-06-26 25.40 27.18 25.19 25.76 6.5M
2025-06-25 25.03 26.30 25.01 25.66 5.3M
2025-06-24 24.45 25.40 24.19 25.09 4.2M
2025-06-23 24.46 24.66 24.03 24.54 2.7M
2025-06-20 24.59 25.03 24.10 24.13 3.3M
2025-06-19 25.76 25.87 24.44 24.59 5.2M
2025-06-18 24.36 26.77 24.36 25.68 8.1M
2025-06-17 25.13 25.50 24.28 24.47 3.8M
2025-06-16 23.70 25.58 23.57 25.00 6.1M
2025-06-13 24.04 24.37 23.61 23.79 3.8M
2025-06-12 24.94 24.94 24.00 24.34 4.1M
2025-06-11 24.59 25.00 24.15 24.79 4.9M
2025-06-10 24.46 25.10 23.93 24.49 8.1M
2025-06-09 24.64 25.08 24.00 24.33 7.2M
2025-06-06 23.69 24.63 23.69 24.52 8.4M
2025-06-05 23.95 24.11 23.30 23.88 8.2M
2025-06-04 24.14 25.18 23.05 24.47 16.7M
2025-06-03 21.90 23.73 21.90 23.73 3.8M
2025-05-30 21.95 21.98 21.38 21.57 2.0M
2025-05-29 21.79 22.20 21.70 21.88 2.3M
2025-05-28 22.20 22.44 21.60 21.90 2.7M
2025-05-27 21.90 22.57 21.58 22.14 3.1M
2025-05-26 22.30 22.55 22.01 22.40 1.6M
2025-05-23 22.35 22.87 22.11 22.25 1.8M
2025-05-22 22.49 22.86 22.20 22.37 1.7M
2025-05-21 23.15 23.22 22.66 22.71 2.4M
2025-05-20 22.65 23.07 22.49 23.00 3.2M
2025-05-19 22.99 23.10 22.34 22.68 2.6M
2025-05-16 22.37 23.09 22.37 22.77 3.3M
2025-05-15 22.62 22.65 22.19 22.59 3.0M
2025-05-14 23.01 23.28 22.45 22.61 4.8M
2025-05-13 23.29 23.46 22.93 23.05 4.9M
2025-05-12 22.68 23.48 22.50 23.18 6.8M
2025-05-09 23.72 23.76 22.38 22.67 10.0M
2025-05-08 21.48 23.72 21.38 23.72 5.2M
2025-05-07 21.69 21.83 21.35 21.56 3.1M
2025-05-06 21.20 21.57 21.03 21.57 4.9M
2025-04-30 20.89 21.13 20.70 21.05 2.3M
2025-04-29 20.83 21.47 20.48 20.87 3.2M
2025-04-28 20.97 21.21 20.43 21.09 4.4M
2025-04-25 20.64 21.22 20.41 20.96 3.1M
2025-04-24 20.66 20.78 20.21 20.36 2.7M
2025-04-23 20.10 20.88 19.96 20.80 4.4M
2025-04-22 19.76 20.36 19.52 20.10 2.8M
2025-04-21 19.63 19.84 19.42 19.77 1.5M
2025-04-18 19.67 19.88 19.28 19.63 2.2M
2025-04-17 19.34 19.93 19.03 19.65 2.1M
2025-04-16 20.01 20.38 19.00 19.33 2.6M
2025-04-15 19.48 19.94 19.18 19.88 2.7M
2025-04-14 19.46 20.11 19.32 19.46 3.1M
2025-04-11 18.60 19.48 18.41 19.42 4.2M
2025-04-10 17.99 18.77 17.99 18.50 4.0M
2025-04-09 17.06 17.73 15.63 17.65 4.8M
2025-04-08 18.70 18.76 17.31 17.37 4.8M
2025-04-07 19.88 20.21 19.23 19.23 1.4M
2025-04-03 21.72 21.92 21.00 21.37 3.6M
2025-04-02 21.35 21.87 21.20 21.69 3.3M
2025-04-01 21.60 21.78 21.28 21.38 3.1M
2025-03-31 21.23 21.55 20.60 21.32 4.1M
2025-03-28 21.51 21.91 21.31 21.38 3.7M
2025-03-27 22.10 22.15 21.45 21.67 5.1M
2025-03-26 21.86 22.40 21.55 22.31 7.6M
2025-03-25 22.00 22.29 21.36 21.46 6.8M
2025-03-24 23.32 23.44 21.35 22.14 11.4M
2025-03-21 26.00 26.34 23.69 23.69 16.8M
2025-03-20 25.15 26.32 24.66 26.32 13.2M
2025-03-19 21.79 23.93 21.67 23.93 6.6M
2025-03-18 21.26 21.88 21.26 21.75 4.1M
2025-03-17 21.32 21.50 21.00 21.38 3.9M
2025-03-14 21.70 21.80 21.12 21.51 4.0M
2025-03-13 21.98 22.39 21.26 21.89 5.5M
2025-03-12 21.80 22.44 21.66 22.00 8.2M
2025-03-11 21.28 22.30 21.21 21.57 9.0M
2025-03-10 23.70 24.40 21.50 21.64 16.7M
2025-03-07 20.26 22.18 20.00 22.18 7.2M
2025-03-06 19.65 20.53 19.65 20.16 4.4M
2025-03-05 19.77 19.83 19.37 19.63 1.2M
2025-03-04 19.14 19.75 19.14 19.65 1.3M
2025-03-03 19.53 19.79 19.28 19.45 1.8M
2025-02-28 19.88 20.01 19.37 19.40 1.9M
2025-02-27 19.80 20.20 19.70 19.92 2.6M
2025-02-26 19.45 20.09 19.45 19.80 2.8M
2025-02-25 19.55 19.66 19.38 19.47 1.7M
2025-02-24 19.34 19.78 19.21 19.70 2.4M
2025-02-21 19.40 19.44 19.17 19.33 1.3M
2025-02-20 19.34 19.50 19.22 19.40 1.5M
2025-02-19 18.85 19.27 18.50 19.21 2.2M
2025-02-18 19.00 19.08 18.42 18.48 1.6M
2025-02-17 18.61 19.12 18.55 19.00 1.7M
2025-02-14 18.67 18.77 18.45 18.57 1.0M
2025-02-13 19.10 19.14 18.62 18.65 1.4M
2025-02-12 19.15 19.21 18.93 19.10 1.7M
2025-02-11 19.57 19.77 19.13 19.21 1.8M
2025-02-10 19.50 19.53 19.06 19.32 1.7M
2025-02-07 19.20 19.76 19.13 19.48 3.2M
2025-02-06 19.44 20.11 18.74 19.37 4.3M
2025-02-05 19.50 19.60 19.19 19.51 1.9M
2025-01-27 19.29 19.88 19.10 19.21 2.1M
2025-01-24 19.08 19.49 18.85 19.34 2.8M
2025-01-23 19.06 19.80 18.88 19.09 2.3M
2025-01-22 19.06 19.23 18.77 18.80 1.3M
2025-01-21 19.16 19.28 18.86 19.06 1.3M
2025-01-20 18.68 19.21 18.56 19.09 1.9M
2025-01-17 18.29 18.65 18.28 18.62 1.3M
2025-01-16 18.23 18.77 18.15 18.42 1.8M
2025-01-15 18.22 18.49 18.04 18.22 1.4M
2025-01-14 17.70 18.21 17.55 18.21 1.3M
2025-01-13 17.13 17.57 16.72 17.57 0.9M
2025-01-10 17.64 17.92 17.23 17.26 1.0M
2025-01-09 17.88 18.07 17.63 17.70 1.2M
2025-01-08 17.90 18.15 17.30 17.88 1.8M
2025-01-07 16.82 17.81 16.79 17.74 1.9M
2025-01-06 16.59 17.06 16.11 16.82 1.2M
2025-01-03 17.60 17.60 16.63 16.88 1.8M
2025-01-02 17.40 17.72 15.71 17.40 1.9M