Guizhou Tyre A

000589
🏛️ china →
4.50
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
2023-12-29 5.95 6.12 5.93 6.12 19.4M
2023-12-28 5.90 5.98 5.86 5.96 18.6M
2023-12-27 5.84 5.96 5.80 5.94 11.0M
2023-12-26 5.91 5.95 5.82 5.84 10.6M
2023-12-25 5.82 5.92 5.81 5.90 13.6M
2023-12-22 5.82 5.90 5.77 5.82 13.2M
2023-12-21 5.78 5.83 5.71 5.80 12.0M
2023-12-20 5.94 5.94 5.80 5.80 9.6M
2023-12-19 5.98 6.00 5.85 5.91 10.9M
2023-12-18 6.14 6.14 5.97 5.98 13.0M
2023-12-15 6.11 6.18 6.05 6.08 10.9M
2023-12-14 6.16 6.21 6.12 6.13 7.9M
2023-12-13 6.15 6.23 6.10 6.15 10.0M
2023-12-12 6.15 6.18 6.07 6.16 9.9M
2023-12-11 6.01 6.12 5.95 6.11 12.5M
2023-12-08 6.13 6.13 6.01 6.03 13.1M
2023-12-07 6.10 6.16 6.05 6.13 10.9M
2023-12-06 6.06 6.16 6.05 6.10 10.5M
2023-12-05 6.18 6.19 6.07 6.07 12.0M
2023-12-04 6.22 6.27 6.16 6.20 13.9M
2023-12-01 6.18 6.27 6.12 6.22 16.8M
2023-11-30 6.41 6.41 6.06 6.18 34.8M
2023-11-29 6.46 6.50 6.36 6.39 10.5M
2023-11-28 6.45 6.47 6.38 6.44 8.5M
2023-11-27 6.46 6.51 6.42 6.46 14.0M
2023-11-24 6.50 6.51 6.40 6.43 10.5M
2023-11-23 6.36 6.53 6.33 6.50 17.7M
2023-11-22 6.44 6.46 6.34 6.34 15.1M
2023-11-21 6.49 6.54 6.42 6.45 16.2M
2023-11-20 6.62 6.65 6.44 6.50 21.9M
2023-11-17 6.39 6.60 6.33 6.59 26.0M
2023-11-16 6.50 6.53 6.37 6.39 19.5M
2023-11-15 6.28 6.58 6.25 6.50 41.3M
2023-11-14 6.17 6.22 6.13 6.19 14.2M
2023-11-13 6.19 6.28 6.08 6.15 21.5M
2023-11-10 6.03 6.32 6.01 6.23 38.8M
2023-11-09 6.03 6.11 6.00 6.03 21.3M
2023-11-08 6.07 6.07 5.98 6.05 24.0M
2023-11-07 6.07 6.12 5.96 6.06 42.5M
2023-11-06 6.52 6.53 6.00 6.11 59.1M
2023-11-03 6.41 6.53 6.41 6.45 12.9M
2023-11-02 6.48 6.50 6.37 6.41 11.8M
2023-11-01 6.47 6.54 6.42 6.47 16.8M
2023-10-31 6.49 6.58 6.40 6.45 16.9M
2023-10-30 6.54 6.60 6.47 6.53 27.7M
2023-10-27 6.29 6.49 6.25 6.45 20.7M
2023-10-26 6.20 6.28 6.09 6.28 13.4M
2023-10-25 6.18 6.33 6.18 6.21 13.0M
2023-10-24 6.08 6.21 6.05 6.18 15.0M
2023-10-23 6.16 6.21 6.01 6.06 17.1M
2023-10-20 6.20 6.31 6.12 6.17 12.7M
2023-10-19 6.33 6.40 6.20 6.25 16.3M
2023-10-18 6.43 6.53 6.29 6.37 21.4M
2023-10-17 6.50 6.57 6.40 6.48 15.2M
2023-10-16 6.38 6.53 6.33 6.48 18.8M
2023-10-13 6.43 6.47 6.36 6.40 13.4M
2023-10-12 6.30 6.53 6.24 6.46 23.3M
2023-10-11 6.51 6.54 6.25 6.29 22.0M
2023-10-10 6.82 6.82 6.46 6.51 26.1M
2023-10-09 6.71 6.89 6.71 6.82 14.6M
2023-09-28 6.59 6.75 6.58 6.75 14.5M
2023-09-27 6.57 6.62 6.48 6.58 23.1M
2023-09-26 6.78 6.79 6.51 6.55 32.6M
2023-09-25 6.97 7.06 6.72 6.77 24.4M
2023-09-22 6.89 7.03 6.85 6.99 21.3M
2023-09-21 7.00 7.00 6.83 6.91 23.0M
2023-09-20 7.06 7.11 6.98 7.00 14.9M
2023-09-19 7.03 7.16 7.01 7.06 12.8M
2023-09-18 7.05 7.10 6.88 7.05 16.2M
2023-09-15 7.19 7.21 6.91 7.05 24.3M
2023-09-14 7.21 7.26 7.12 7.17 9.9M
2023-09-13 7.29 7.31 7.15 7.24 12.6M
2023-09-12 7.31 7.40 7.27 7.33 13.9M
2023-09-11 7.03 7.36 7.03 7.33 21.4M
2023-09-08 7.10 7.15 7.00 7.03 9.8M
2023-09-07 7.15 7.21 7.06 7.14 16.4M
2023-09-06 7.09 7.18 7.04 7.11 14.3M
2023-09-05 7.20 7.23 7.04 7.07 14.5M
2023-09-04 7.37 7.39 7.09 7.22 23.4M
2023-09-01 7.43 7.48 7.27 7.35 17.5M
2023-08-31 7.39 7.56 7.36 7.45 26.0M
2023-08-30 7.34 7.47 7.29 7.36 19.3M
2023-08-29 7.14 7.44 7.08 7.34 25.8M
2023-08-28 7.42 7.60 7.03 7.12 32.0M
2023-08-25 7.15 7.19 7.00 7.05 30.4M
2023-08-24 6.79 7.21 6.79 7.15 34.3M
2023-08-23 6.83 6.83 6.68 6.74 16.2M
2023-08-22 6.86 7.01 6.71 6.78 24.2M
2023-08-21 6.74 6.88 6.71 6.73 14.3M
2023-08-18 6.89 6.94 6.73 6.73 15.0M
2023-08-17 6.73 6.93 6.62 6.88 22.4M
2023-08-16 6.78 6.84 6.66 6.74 22.0M
2023-08-15 6.89 6.91 6.70 6.81 16.4M
2023-08-14 6.89 6.91 6.76 6.87 23.3M
2023-08-11 7.15 7.19 6.94 6.95 19.8M
2023-08-10 6.96 7.14 6.91 7.10 18.7M
2023-08-09 6.98 7.06 6.90 6.97 14.0M
2023-08-08 6.89 7.03 6.86 6.99 19.8M
2023-08-07 6.84 7.02 6.79 6.92 15.0M
2023-08-04 7.06 7.07 6.86 6.89 17.1M
2023-08-03 7.11 7.13 6.87 7.04 27.0M
2023-08-02 6.93 7.24 6.88 7.14 34.1M
2023-08-01 6.83 6.94 6.72 6.91 22.2M
2023-07-31 6.67 6.91 6.65 6.90 28.2M
2023-07-28 6.77 6.85 6.67 6.69 22.8M
2023-07-27 6.86 6.92 6.77 6.78 14.5M
2023-07-26 6.94 6.99 6.82 6.87 19.4M
2023-07-25 6.75 7.00 6.71 6.92 37.6M
2023-07-24 6.73 6.85 6.63 6.70 25.2M
2023-07-21 6.74 6.82 6.63 6.67 27.9M
2023-07-20 6.90 7.03 6.73 6.76 32.6M
2023-07-19 6.92 7.02 6.82 6.92 34.2M
2023-07-18 6.73 6.99 6.59 6.89 54.6M
2023-07-17 6.58 6.84 6.54 6.73 72.3M
2023-07-14 6.52 6.58 6.34 6.46 42.1M
2023-07-13 6.42 6.59 6.34 6.50 71.5M
2023-07-12 6.59 6.81 6.46 6.50 131.7M
2023-07-11 6.15 6.77 6.13 6.71 147.6M
2023-07-10 5.90 6.23 5.88 6.15 55.4M
2023-07-07 5.81 5.95 5.77 5.84 28.0M
2023-07-06 5.72 5.92 5.65 5.90 20.9M
2023-07-05 5.80 5.81 5.72 5.73 17.0M
2023-07-04 5.62 5.91 5.60 5.81 38.1M
2023-07-03 5.60 5.70 5.58 5.63 15.1M
2023-06-30 5.53 5.65 5.51 5.60 20.8M
2023-06-29 5.52 5.61 5.47 5.53 19.3M
2023-06-28 5.48 5.54 5.41 5.52 12.6M
2023-06-27 5.32 5.49 5.28 5.48 12.5M
2023-06-26 5.39 5.43 5.28 5.32 11.3M
2023-06-21 5.31 5.48 5.31 5.40 14.2M
2023-06-20 5.32 5.36 5.30 5.33 10.9M
2023-06-19 5.39 5.44 5.33 5.33 8.3M
2023-06-16 5.43 5.47 5.38 5.39 10.7M
2023-06-15 5.50 5.54 5.41 5.45 12.5M
2023-06-14 5.50 5.56 5.47 5.51 17.2M
2023-06-13 5.41 5.53 5.36 5.47 18.9M
2023-06-12 5.29 5.41 5.26 5.39 16.1M
2023-06-09 5.20 5.33 5.19 5.31 12.3M
2023-06-08 5.30 5.30 5.16 5.18 13.7M
2023-06-07 5.44 5.46 5.37 5.43 12.4M
2023-06-06 5.53 5.55 5.41 5.42 26.6M
2023-06-05 5.29 5.60 5.28 5.55 40.7M
2023-06-02 5.22 5.28 5.21 5.27 9.0M
2023-06-01 5.15 5.26 5.12 5.19 11.9M
2023-05-31 5.15 5.20 5.10 5.15 9.6M
2023-05-30 5.16 5.19 5.09 5.16 10.1M
2023-05-29 5.25 5.26 5.12 5.14 13.6M
2023-05-26 5.18 5.25 5.12 5.24 8.3M
2023-05-25 5.25 5.25 5.13 5.20 10.8M
2023-05-24 5.25 5.30 5.20 5.25 10.5M
2023-05-23 5.25 5.30 5.23 5.25 13.0M
2023-05-22 5.28 5.32 5.23 5.25 12.5M
2023-05-19 5.39 5.40 5.25 5.27 15.5M
2023-05-18 5.42 5.43 5.32 5.38 19.8M
2023-05-17 5.50 5.53 5.36 5.42 24.0M
2023-05-16 5.60 5.62 5.47 5.50 16.2M
2023-05-15 5.57 5.61 5.49 5.60 10.1M
2023-05-12 5.61 5.69 5.56 5.58 15.3M
2023-05-11 5.66 5.72 5.60 5.62 17.7M
2023-05-10 5.63 5.78 5.63 5.67 20.9M
2023-05-09 5.71 5.80 5.63 5.64 26.1M
2023-05-08 5.74 5.74 5.60 5.66 20.6M
2023-05-05 5.79 5.79 5.59 5.72 29.3M
2023-05-04 5.38 5.84 5.35 5.80 53.5M
2023-04-28 5.41 5.42 5.29 5.41 20.6M
2023-04-27 5.19 5.38 5.19 5.37 22.0M
2023-04-26 5.15 5.22 5.07 5.19 13.9M
2023-04-25 5.25 5.28 5.09 5.17 18.3M
2023-04-24 5.06 5.24 5.03 5.19 18.5M
2023-04-21 5.20 5.28 5.06 5.07 16.2M
2023-04-20 5.19 5.23 5.12 5.20 9.8M
2023-04-19 5.14 5.24 5.13 5.20 9.6M
2023-04-18 5.15 5.19 5.12 5.16 7.3M
2023-04-17 5.06 5.21 5.04 5.20 17.3M
2023-04-14 5.05 5.08 4.99 5.06 8.5M
2023-04-13 5.05 5.11 5.01 5.05 8.6M
2023-04-12 5.02 5.07 5.00 5.05 5.9M
2023-04-11 5.11 5.12 4.99 5.01 8.9M
2023-04-10 5.06 5.12 4.99 5.09 12.8M
2023-04-07 5.06 5.14 5.05 5.11 7.5M
2023-04-06 5.10 5.13 4.96 5.10 15.7M
2023-04-04 5.17 5.19 5.07 5.09 8.5M
2023-04-03 5.11 5.23 5.10 5.17 11.0M
2023-03-31 5.08 5.15 5.04 5.11 6.8M
2023-03-30 5.05 5.09 4.97 5.08 9.9M
2023-03-29 5.17 5.18 5.04 5.07 14.0M
2023-03-28 5.18 5.23 5.14 5.21 9.2M
2023-03-27 5.20 5.22 5.08 5.18 15.4M
2023-03-24 5.26 5.27 5.17 5.20 12.6M
2023-03-23 5.34 5.34 5.22 5.25 13.6M
2023-03-22 5.36 5.41 5.32 5.34 9.6M
2023-03-21 5.27 5.38 5.25 5.35 9.3M
2023-03-20 5.23 5.36 5.22 5.28 16.2M
2023-03-17 5.26 5.29 5.21 5.24 8.4M
2023-03-16 5.31 5.32 5.15 5.18 10.0M
2023-03-15 5.28 5.35 5.25 5.32 9.5M
2023-03-14 5.30 5.34 5.11 5.22 17.4M
2023-03-13 5.29 5.38 5.22 5.29 13.0M
2023-03-10 5.55 5.59 5.30 5.33 26.3M
2023-03-09 5.65 5.66 5.54 5.61 8.5M
2023-03-08 5.60 5.66 5.54 5.60 13.7M
2023-03-07 5.80 5.80 5.61 5.62 17.1M
2023-03-06 5.78 5.98 5.75 5.80 23.3M
2023-03-03 5.80 5.83 5.72 5.78 17.7M
2023-03-02 5.70 5.86 5.64 5.79 27.0M
2023-03-01 5.54 5.75 5.53 5.64 24.5M
2023-02-28 5.60 5.60 5.45 5.54 11.5M
2023-02-27 5.55 5.60 5.49 5.56 11.5M
2023-02-24 5.59 5.64 5.53 5.59 16.2M
2023-02-23 5.54 5.73 5.50 5.59 34.2M
2023-02-22 5.55 5.64 5.45 5.48 19.2M
2023-02-21 5.45 5.78 5.41 5.50 36.2M
2023-02-20 5.30 5.45 5.21 5.41 25.2M
2023-02-17 5.26 5.36 5.24 5.27 18.1M
2023-02-16 5.38 5.42 5.17 5.24 15.8M
2023-02-15 5.42 5.51 5.36 5.39 17.5M
2023-02-14 5.52 5.54 5.37 5.45 24.5M
2023-02-13 5.27 5.58 5.22 5.48 53.1M
2023-02-10 5.16 5.23 5.14 5.19 11.1M
2023-02-09 5.12 5.18 5.08 5.16 8.9M
2023-02-08 5.15 5.16 5.06 5.10 8.1M
2023-02-07 5.12 5.13 5.06 5.11 9.4M
2023-02-06 5.11 5.14 5.05 5.09 12.9M
2023-02-03 5.20 5.23 5.07 5.12 12.4M
2023-02-02 5.25 5.27 5.19 5.20 11.6M
2023-02-01 5.13 5.26 5.09 5.24 18.1M
2023-01-31 5.08 5.13 5.03 5.13 13.9M
2023-01-30 5.16 5.19 5.08 5.11 17.4M
2023-01-20 5.15 5.17 5.07 5.14 14.4M
2023-01-19 5.06 5.15 5.03 5.14 18.9M
2023-01-18 4.93 5.14 4.91 5.06 24.5M
2023-01-17 4.93 4.96 4.89 4.93 10.2M
2023-01-16 4.80 4.92 4.79 4.90 12.1M
2023-01-13 4.79 4.81 4.75 4.79 6.0M
2023-01-12 4.83 4.84 4.73 4.76 10.7M
2023-01-11 4.89 4.90 4.79 4.81 8.9M
2023-01-10 4.91 4.94 4.82 4.89 9.5M
2023-01-09 4.92 5.02 4.87 4.88 13.6M
2023-01-06 4.80 4.92 4.79 4.92 11.8M
2023-01-05 4.76 4.90 4.76 4.81 14.7M
2023-01-04 4.75 4.80 4.73 4.79 8.8M
2023-01-03 4.79 4.80 4.73 4.77 12.0M