Guangzhou Jiacheng

603535
🏛️ china →
11.73
Last Update: 2025-09-30
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
2021-12-31 20.72 21.00 20.63 20.89 0.9M
2021-12-30 21.29 21.29 20.70 20.72 1.9M
2021-12-29 21.03 21.61 20.71 21.27 1.8M
2021-12-28 20.82 21.17 20.62 21.03 0.9M
2021-12-27 20.88 20.89 20.48 20.75 0.7M
2021-12-24 20.78 21.04 20.55 20.86 0.8M
2021-12-23 21.22 21.22 20.72 20.83 1.0M
2021-12-22 20.93 21.52 20.90 21.22 1.2M
2021-12-21 21.12 21.23 20.69 20.90 1.7M
2021-12-20 21.52 22.06 21.00 21.12 1.3M
2021-12-17 21.95 22.39 21.45 21.59 1.2M
2021-12-16 22.46 22.55 21.75 21.98 1.8M
2021-12-15 22.60 22.70 22.17 22.46 1.5M
2021-12-14 22.75 22.75 22.35 22.60 1.4M
2021-12-13 22.28 22.83 22.06 22.60 2.5M
2021-12-10 22.01 22.23 21.46 22.02 1.8M
2021-12-09 20.94 22.07 20.75 22.02 3.0M
2021-12-08 20.66 20.93 20.46 20.77 0.9M
2021-12-07 21.12 21.24 20.14 20.60 2.1M
2021-12-06 21.33 21.62 21.03 21.08 1.9M
2021-12-03 21.50 21.55 21.14 21.35 0.7M
2021-12-02 21.58 21.59 21.21 21.35 1.0M
2021-12-01 21.46 21.59 21.28 21.51 0.8M
2021-11-30 21.27 21.69 21.27 21.48 0.9M
2021-11-29 21.17 21.83 20.69 21.38 1.4M
2021-11-26 21.63 21.64 21.25 21.32 0.6M
2021-11-25 21.69 21.83 21.16 21.65 1.0M
2021-11-24 21.86 21.86 21.45 21.63 0.7M
2021-11-23 22.13 22.33 21.72 21.74 1.1M
2021-11-22 22.40 22.43 22.03 22.14 1.4M
2021-11-19 21.71 22.81 21.62 22.44 1.7M
2021-11-18 21.92 22.07 21.73 21.79 0.7M
2021-11-17 21.65 22.19 21.11 21.95 1.5M
2021-11-16 21.59 21.86 21.39 21.41 0.8M
2021-11-15 21.61 21.89 21.47 21.67 0.9M
2021-11-12 21.21 21.77 20.99 21.59 1.1M
2021-11-11 20.92 21.36 20.92 21.07 0.8M
2021-11-10 21.10 21.21 20.74 20.96 1.2M
2021-11-09 21.81 21.81 20.93 21.34 1.7M
2021-11-08 21.78 21.80 21.45 21.77 0.5M
2021-11-05 21.51 21.81 21.31 21.78 1.2M
2021-11-04 21.60 21.71 21.44 21.51 0.6M
2021-11-03 21.59 21.71 21.16 21.50 0.9M
2021-11-02 22.55 22.55 21.38 21.49 1.2M
2021-11-01 21.86 22.27 21.50 22.07 0.9M
2021-10-29 22.00 22.00 21.41 21.78 0.8M
2021-10-28 21.90 22.20 21.54 21.69 1.1M
2021-10-27 22.03 22.13 21.70 21.88 0.8M
2021-10-26 22.07 22.32 21.83 22.00 1.1M
2021-10-25 21.62 22.12 21.17 22.09 1.5M
2021-10-22 22.11 22.43 21.51 21.63 2.0M
2021-10-21 22.79 22.79 22.14 22.32 1.5M
2021-10-20 22.79 23.31 22.53 22.63 3.1M
2021-10-19 22.46 24.06 22.46 22.83 3.3M
2021-10-18 23.24 23.24 21.58 22.21 4.6M
2021-10-15 24.28 25.50 22.83 23.43 5.1M
2021-10-14 21.91 23.81 21.66 23.81 5.8M
2021-10-13 21.45 22.22 21.21 21.64 2.2M
2021-10-12 22.05 22.47 20.69 21.43 2.0M
2021-10-11 22.46 22.81 21.80 22.21 1.6M
2021-10-08 22.84 23.45 22.28 22.45 1.6M
2021-09-30 21.97 22.74 21.40 22.61 1.9M
2021-09-29 21.04 21.93 21.04 21.21 1.5M
2021-09-28 21.61 21.99 20.95 21.21 2.2M
2021-09-27 23.59 23.59 21.03 21.61 3.3M
2021-09-24 24.52 24.52 23.23 23.37 1.3M
2021-09-23 23.10 24.34 22.90 24.24 1.8M
2021-09-22 23.16 23.61 22.41 23.21 1.6M
2021-09-17 24.16 24.21 23.23 23.61 1.3M
2021-09-16 24.64 25.02 23.72 24.21 1.4M
2021-09-15 25.21 25.22 24.38 24.48 1.6M
2021-09-14 25.21 25.70 25.08 25.23 0.9M
2021-09-13 25.52 25.64 24.92 25.35 1.2M
2021-09-10 25.77 26.00 25.48 25.66 1.3M
2021-09-09 26.88 26.88 25.49 26.00 2.1M
2021-09-08 27.59 27.71 26.45 26.92 2.9M
2021-09-07 26.66 27.66 26.57 27.19 2.3M
2021-09-06 26.13 26.76 25.61 26.68 1.5M
2021-09-03 25.52 25.99 25.30 25.79 0.7M
2021-09-02 25.68 26.04 24.83 25.86 1.1M
2021-09-01 26.48 26.48 25.39 26.05 0.9M
2021-08-31 26.66 26.86 25.66 26.52 1.4M
2021-08-30 26.07 27.59 25.14 26.92 4.9M
2021-08-27 25.14 26.10 24.90 26.07 1.0M
2021-08-26 25.54 25.92 24.69 25.31 1.0M
2021-08-25 24.99 25.76 24.99 25.45 0.6M
2021-08-24 25.52 25.90 25.20 25.43 0.9M
2021-08-23 25.51 26.14 24.68 25.72 1.4M
2021-08-20 24.06 25.77 23.71 25.72 2.6M
2021-08-19 23.85 24.14 23.64 24.06 1.1M
2021-08-18 24.00 24.06 23.62 23.81 0.4M
2021-08-17 24.04 24.29 23.51 23.89 0.8M
2021-08-16 24.48 24.48 23.83 24.06 0.6M
2021-08-13 24.48 24.74 24.00 24.48 0.7M
2021-08-12 24.85 24.85 24.17 24.62 0.8M
2021-08-11 24.17 25.03 24.07 24.86 1.1M
2021-08-10 23.97 24.26 23.59 24.19 0.8M
2021-08-09 24.06 24.40 23.42 24.03 1.0M
2021-08-06 23.75 24.10 23.37 24.00 0.7M
2021-08-05 23.86 24.06 23.52 23.75 0.7M
2021-08-04 24.07 24.21 23.18 24.07 0.8M
2021-08-03 24.42 24.90 23.95 24.14 1.2M
2021-08-02 24.24 24.64 23.95 24.45 1.2M
2021-07-30 24.62 24.79 23.83 24.44 1.1M
2021-07-29 23.46 24.88 23.46 24.55 2.6M
2021-07-28 22.21 24.10 22.21 23.76 2.8M
2021-07-27 23.70 25.15 23.59 23.94 3.1M
2021-07-26 25.37 25.52 23.35 23.70 3.2M
2021-07-23 26.03 26.19 24.88 25.30 3.5M
2021-07-22 26.90 27.12 25.12 26.10 3.6M
2021-07-21 26.82 27.70 25.93 26.11 4.6M
2021-07-20 26.21 27.44 25.72 26.85 5.9M
2021-07-19 24.83 26.79 24.83 26.79 6.2M
2021-07-16 23.86 24.81 23.86 24.36 1.2M
2021-07-15 24.33 24.59 23.46 24.23 1.3M
2021-07-14 22.99 24.82 22.49 24.23 2.5M
2021-07-13 22.59 22.99 22.35 22.98 0.6M
2021-07-12 22.19 22.86 21.84 22.65 1.0M
2021-07-09 22.35 22.44 21.85 22.19 0.7M
2021-07-08 22.31 22.65 22.07 22.39 0.5M
2021-07-07 22.70 23.33 22.15 22.41 1.0M
2021-07-06 23.79 23.79 22.61 22.96 1.0M
2021-07-05 23.39 23.70 23.23 23.35 0.6M
2021-07-02 23.97 24.31 23.31 23.39 0.7M
2021-07-01 24.06 24.36 23.83 24.21 0.7M
2021-06-30 24.41 24.79 23.86 24.14 1.2M
2021-06-29 23.09 24.76 22.86 24.39 2.2M
2021-06-28 23.20 23.43 22.79 23.13 0.7M
2021-06-25 23.15 23.52 22.94 23.21 0.7M
2021-06-24 23.81 23.99 23.15 23.15 1.3M
2021-06-23 24.73 24.83 23.58 23.99 1.4M
2021-06-22 24.05 25.38 23.88 24.38 1.7M
2021-06-21 22.88 24.77 22.72 24.05 2.1M
2021-06-18 22.21 23.21 21.71 22.88 1.4M
2021-06-17 22.21 22.31 21.83 22.13 0.6M
2021-06-16 22.08 22.41 21.83 22.25 0.9M
2021-06-15 23.30 23.30 22.02 22.29 0.9M
2021-06-11 23.03 23.65 22.79 22.97 1.3M
2021-06-10 22.86 23.18 22.41 23.10 1.3M
2021-06-09 22.19 23.01 21.91 22.72 1.2M
2021-06-08 22.03 22.10 21.66 22.02 0.7M
2021-06-07 21.98 22.37 21.46 22.07 0.8M
2021-06-04 22.07 22.45 21.41 22.17 1.0M
2021-06-03 22.17 22.38 22.04 22.17 1.0M
2021-06-02 22.67 22.67 22.14 22.19 0.7M
2021-06-01 22.52 22.97 22.51 22.67 1.2M
2021-05-31 22.66 23.28 22.07 22.75 0.9M
2021-05-28 22.76 23.06 22.41 22.76 0.6M
2021-05-27 22.76 22.89 21.61 22.75 1.0M
2021-05-26 22.77 23.12 22.60 22.76 0.7M
2021-05-25 22.19 22.81 22.00 22.75 1.1M
2021-05-24 22.35 22.48 21.95 22.35 1.0M
2021-05-21 22.29 22.66 22.08 22.33 0.5M
2021-05-20 22.75 22.75 22.03 22.29 1.6M
2021-05-19 22.46 22.91 21.99 22.59 1.1M
2021-05-18 22.70 22.90 22.37 22.50 1.2M
2021-05-17 22.59 23.27 22.59 22.70 2.7M
2021-05-14 22.30 22.91 22.07 22.58 1.3M
2021-05-13 21.62 22.45 21.06 22.27 1.4M
2021-05-12 21.17 21.66 20.90 21.62 1.0M
2021-05-11 21.31 21.45 20.89 21.28 0.8M
2021-05-10 21.58 21.72 20.97 21.43 0.8M
2021-05-07 21.89 22.76 21.57 21.63 1.6M
2021-05-06 20.80 21.97 20.69 21.89 2.1M
2021-04-30 21.30 21.30 20.48 20.85 1.6M
2021-04-29 21.93 21.93 21.32 21.39 1.4M
2021-04-28 21.35 22.08 20.14 21.99 3.7M
2021-04-27 21.10 21.94 20.51 21.32 2.6M
2021-04-26 20.22 21.28 20.22 21.11 2.7M
2021-04-23 19.95 20.48 19.83 20.18 1.6M
2021-04-22 20.33 20.33 18.31 19.81 2.0M
2021-04-21 20.26 20.69 19.79 20.35 1.1M
2021-04-20 20.63 20.75 20.14 20.20 1.4M
2021-04-19 20.75 21.08 20.48 20.66 1.4M
2021-04-16 20.10 21.07 19.83 20.61 2.2M
2021-04-15 19.93 20.27 19.67 19.78 0.9M
2021-04-14 19.76 19.96 19.72 19.84 0.9M
2021-04-13 20.15 20.36 19.52 19.75 1.5M
2021-04-12 20.78 21.00 20.08 20.23 1.1M
2021-04-09 21.10 21.10 20.57 20.82 1.3M
2021-04-08 21.50 21.52 21.03 21.10 1.1M
2021-04-07 21.69 21.82 21.28 21.51 1.1M
2021-04-06 21.19 22.04 21.10 21.76 1.8M
2021-04-02 21.59 21.72 21.15 21.17 2.0M
2021-04-01 21.92 21.92 21.43 21.55 1.5M
2021-03-31 22.15 22.32 21.66 21.80 1.2M
2021-03-30 22.46 22.48 21.83 22.25 1.4M
2021-03-29 23.06 23.07 22.07 22.59 1.9M
2021-03-26 22.27 23.09 21.48 22.87 3.3M
2021-03-25 22.86 23.28 22.08 22.27 3.7M
2021-03-24 24.14 25.10 22.97 22.97 3.8M
2021-03-23 25.91 26.62 25.38 25.52 1.7M
2021-03-22 26.17 26.86 25.70 26.26 2.1M
2021-03-19 25.80 26.88 25.66 26.19 2.0M
2021-03-18 25.34 26.66 25.17 25.95 2.0M
2021-03-17 25.75 26.00 25.00 25.68 1.4M
2021-03-16 24.97 26.06 24.41 25.74 1.5M
2021-03-15 26.83 26.83 24.85 24.90 2.5M
2021-03-12 25.86 26.95 24.83 26.90 1.7M
2021-03-11 24.91 25.85 24.57 25.79 1.8M
2021-03-10 25.28 25.86 24.77 24.90 1.3M
2021-03-09 26.15 26.33 25.03 25.54 2.1M
2021-03-08 27.08 27.56 26.21 26.33 2.2M
2021-03-05 27.02 27.20 26.35 26.87 1.5M
2021-03-04 27.76 27.91 26.77 27.10 2.0M
2021-03-03 27.71 28.06 26.88 27.76 2.9M
2021-03-02 29.70 29.70 27.03 27.59 4.7M
2021-03-01 27.59 29.38 27.27 28.91 3.5M
2021-02-26 26.88 28.34 26.86 27.71 3.2M
2021-02-25 29.66 29.74 26.97 27.88 5.1M
2021-02-24 29.93 31.64 28.80 29.53 5.4M
2021-02-23 27.81 30.48 27.81 29.69 5.7M
2021-02-22 26.41 28.43 26.41 27.83 3.7M
2021-02-19 26.26 26.54 25.72 26.40 3.0M
2021-02-18 24.35 26.45 24.18 26.25 3.2M
2021-02-10 24.28 24.69 23.79 24.13 1.7M
2021-02-09 23.41 24.28 22.97 24.23 2.6M
2021-02-08 24.19 24.19 22.78 23.45 2.0M
2021-02-05 24.13 24.95 23.86 24.20 2.7M
2021-02-04 23.92 24.17 23.19 24.07 2.1M
2021-02-03 23.72 24.51 22.77 24.02 3.2M
2021-02-02 23.45 23.45 22.50 23.37 2.5M
2021-02-01 24.36 24.83 23.48 23.70 3.2M
2021-01-29 23.52 24.25 22.21 24.07 4.8M
2021-01-28 23.03 23.79 22.99 23.21 2.7M
2021-01-27 23.45 24.48 23.39 23.63 3.4M
2021-01-26 24.35 24.78 23.39 23.39 3.1M
2021-01-25 25.15 25.30 24.14 24.55 3.7M
2021-01-22 26.83 26.83 24.83 25.04 7.2M
2021-01-21 28.28 28.65 27.31 27.31 4.9M
2021-01-20 28.94 30.28 27.59 28.35 7.9M
2021-01-19 27.24 29.72 26.95 28.95 11.2M
2021-01-18 24.59 27.01 24.48 27.01 4.0M
2021-01-15 27.14 27.14 24.41 24.56 6.1M
2021-01-14 24.30 25.69 24.30 25.69 2.3M
2021-01-13 24.66 25.41 22.93 23.35 5.1M
2021-01-12 23.69 24.83 22.94 24.15 3.3M
2021-01-11 24.12 24.52 22.83 23.27 4.8M
2021-01-08 25.23 25.37 23.68 24.40 5.1M
2021-01-07 27.45 27.71 24.75 24.79 7.8M
2021-01-06 28.61 28.62 27.46 27.50 3.0M
2021-01-05 28.28 28.83 27.45 28.34 3.6M
2021-01-04 29.59 29.59 26.90 28.37 3.4M