Guotai CSI Chemicals Sub-industry

516220
🏛️ china →
0.77
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 0.76 0.77 0.76 0.77 601.1K
09:35 0.77 0.77 0.76 0.77 887.2K
09:40 0.77 0.77 0.77 0.77 1,331.0K
09:45 0.77 0.77 0.77 0.77 399.5K
09:50 0.77 0.77 0.77 0.77 776.4K
09:55 0.77 0.77 0.77 0.77 387.9K
10:00 0.77 0.77 0.76 0.76 313.3K
10:05 0.76 0.76 0.76 0.76 149.5K
10:10 0.76 0.77 0.76 0.77 267.0K
10:15 0.77 0.77 0.76 0.76 101.3K
10:20 0.76 0.77 0.76 0.76 177.2K
10:25 0.76 0.76 0.76 0.76 271.0K
10:30 0.77 0.77 0.76 0.77 185.7K
10:35 0.77 0.77 0.76 0.77 264.6K
10:40 0.77 0.77 0.76 0.77 159.1K
10:45 0.77 0.77 0.77 0.77 254.5K
10:50 0.77 0.77 0.77 0.77 37.0K
10:55 0.77 0.77 0.77 0.77 241.1K
11:00 0.77 0.77 0.77 0.77 544.6K
11:05 0.77 0.77 0.77 0.77 535.2K
11:10 0.77 0.77 0.77 0.77 125.0K
11:15 0.77 0.77 0.77 0.77 240.4K
11:20 0.77 0.77 0.77 0.77 212.3K
11:25 0.77 0.77 0.77 0.77 61.7K
13:00 0.77 0.77 0.77 0.77 154.4K
13:05 0.77 0.77 0.77 0.77 351.0K
13:10 0.77 0.77 0.76 0.76 223.2K
13:15 0.76 0.76 0.76 0.76 702.3K
13:20 0.76 0.77 0.76 0.76 109.3K
13:25 0.77 0.77 0.76 0.76 41.0K
13:30 0.77 0.77 0.76 0.76 191.7K
13:35 0.76 0.77 0.76 0.76 57.3K
13:40 0.77 0.77 0.77 0.77 129.4K
13:45 0.77 0.77 0.77 0.77 749.9K
13:50 0.77 0.77 0.76 0.77 313.4K
13:55 0.77 0.77 0.77 0.77 350.1K
14:00 0.77 0.77 0.77 0.77 146.2K
14:05 0.77 0.77 0.77 0.77 382.8K
14:10 0.77 0.77 0.77 0.77 97.5K
14:15 0.77 0.77 0.77 0.77 333.7K
14:20 0.77 0.77 0.76 0.77 73.6K
14:25 0.77 0.77 0.77 0.77 365.8K
14:30 0.77 0.77 0.76 0.77 252.3K
14:35 0.76 0.77 0.76 0.76 110.8K
14:40 0.76 0.77 0.76 0.76 69.7K
14:45 0.77 0.77 0.76 0.76 85.2K
14:50 0.77 0.77 0.76 0.76 337.1K
14:55 0.76 0.76 0.76 0.76 247.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 0.76 0.77 0.76 0.77 17.2M
2025-09-25 0.76 0.77 0.76 0.76 14.4M
2025-09-24 0.75 0.77 0.74 0.76 15.8M
2025-09-23 0.75 0.76 0.74 0.75 19.9M
2025-09-22 0.77 0.77 0.75 0.76 17.0M
2025-09-19 0.76 0.78 0.76 0.77 17.4M
2025-09-18 0.77 0.78 0.76 0.77 29.8M
2025-09-17 0.77 0.78 0.77 0.77 22.2M
2025-09-16 0.78 0.78 0.76 0.77 26.3M
2025-09-15 0.77 0.78 0.77 0.78 25.1M
2025-09-12 0.78 0.78 0.77 0.77 28.5M
2025-09-11 0.77 0.78 0.77 0.78 32.3M
2025-09-10 0.77 0.78 0.76 0.77 43.1M
2025-09-09 0.79 0.79 0.77 0.78 59.6M
2025-09-08 0.76 0.79 0.75 0.78 68.3M
2025-09-05 0.73 0.76 0.73 0.76 37.5M
2025-09-04 0.73 0.74 0.72 0.73 25.4M
2025-09-03 0.75 0.76 0.74 0.74 19.6M
2025-09-02 0.76 0.77 0.74 0.75 33.2M
2025-09-01 0.77 0.77 0.76 0.76 45.3M
2025-08-29 0.75 0.77 0.75 0.76 36.0M
2025-08-28 0.74 0.75 0.73 0.75 18.5M
2025-08-27 0.76 0.76 0.74 0.74 40.7M
2025-08-26 0.74 0.76 0.74 0.76 35.1M
2025-08-25 0.74 0.75 0.73 0.75 29.9M
2025-08-22 0.73 0.73 0.72 0.73 21.4M
2025-08-21 0.71 0.73 0.71 0.73 22.1M
2025-08-20 0.70 0.71 0.70 0.71 13.1M
2025-08-19 0.71 0.71 0.70 0.70 15.3M
2025-08-18 0.71 0.71 0.71 0.71 18.8M
2025-08-15 0.69 0.70 0.69 0.70 18.0M
2025-08-14 0.70 0.70 0.69 0.69 23.0M
2025-08-13 0.69 0.70 0.69 0.70 13.1M
2025-08-12 0.69 0.70 0.69 0.69 14.1M
2025-08-11 0.68 0.70 0.68 0.69 14.4M
2025-08-08 0.68 0.68 0.68 0.68 10.9M
2025-08-07 0.68 0.69 0.68 0.68 11.9M
2025-08-06 0.68 0.68 0.68 0.68 22.9M
2025-08-05 0.67 0.68 0.67 0.68 16.1M
2025-08-04 0.67 0.68 0.67 0.67 9.7M
2025-08-01 0.68 0.68 0.62 0.67 12.0M
2025-07-31 0.69 0.70 0.67 0.67 30.5M
2025-07-30 0.69 0.70 0.69 0.70 24.2M
2025-07-29 0.69 0.69 0.68 0.69 11.6M
2025-07-28 0.68 0.69 0.68 0.69 9.4M
2025-07-25 0.69 0.70 0.69 0.69 10.9M
2025-07-24 0.68 0.69 0.67 0.69 12.5M
2025-07-23 0.69 0.69 0.68 0.68 38.4M
2025-07-22 0.67 0.69 0.67 0.68 34.2M
2025-07-21 0.66 0.67 0.66 0.67 14.5M
2025-07-18 0.64 0.65 0.64 0.65 14.7M
2025-07-17 0.64 0.64 0.63 0.64 3.9M
2025-07-16 0.64 0.64 0.63 0.64 12.4M
2025-07-15 0.64 0.64 0.63 0.64 11.3M
2025-07-14 0.64 0.64 0.64 0.64 14.4M
2025-07-11 0.64 0.64 0.64 0.64 11.0M
2025-07-10 0.63 0.64 0.63 0.64 11.6M
2025-07-09 0.64 0.64 0.63 0.63 12.2M
2025-07-08 0.63 0.64 0.63 0.64 12.9M
2025-07-07 0.63 0.63 0.63 0.63 5.4M
2025-07-04 0.64 0.64 0.63 0.63 16.3M
2025-07-03 0.63 0.64 0.63 0.64 17.2M
2025-07-02 0.63 0.63 0.63 0.63 16.0M
2025-07-01 0.63 0.63 0.63 0.63 12.1M
2025-06-30 0.63 0.63 0.63 0.63 10.0M
2025-06-27 0.62 0.63 0.62 0.63 18.5M
2025-06-26 0.62 0.63 0.62 0.62 16.1M
2025-06-25 0.62 0.62 0.62 0.62 6.9M
2025-06-24 0.61 0.62 0.61 0.62 15.7M
2025-06-23 0.61 0.62 0.61 0.61 14.6M
2025-06-20 0.62 0.62 0.61 0.61 6.5M
2025-06-19 0.62 0.62 0.61 0.61 10.8M
2025-06-18 0.62 0.63 0.62 0.62 6.3M
2025-06-17 0.63 0.63 0.62 0.62 5.7M
2025-06-16 0.63 0.63 0.62 0.62 9.5M
2025-06-13 0.63 0.63 0.63 0.63 11.5M
2025-06-12 0.63 0.63 0.62 0.63 13.1M
2025-06-11 0.62 0.63 0.62 0.63 9.7M
2025-06-10 0.63 0.63 0.62 0.62 10.2M
2025-06-09 0.63 0.63 0.62 0.63 14.9M
2025-06-06 0.62 0.63 0.62 0.62 15.4M
2025-06-05 0.62 0.62 0.61 0.62 13.7M
2025-06-04 0.61 0.62 0.61 0.62 12.1M
2025-06-03 0.61 0.61 0.61 0.61 9.4M
2025-05-30 0.62 0.62 0.61 0.61 9.2M
2025-05-29 0.61 0.62 0.61 0.62 8.2M
2025-05-28 0.62 0.62 0.61 0.61 11.1M
2025-05-27 0.62 0.62 0.61 0.61 10.5M
2025-05-26 0.62 0.62 0.61 0.62 18.5M
2025-05-23 0.62 0.62 0.62 0.62 18.6M
2025-05-22 0.62 0.62 0.62 0.62 18.1M
2025-05-21 0.62 0.63 0.62 0.63 16.2M
2025-05-20 0.62 0.62 0.62 0.62 12.2M
2025-05-19 0.62 0.62 0.62 0.62 13.1M
2025-05-16 0.63 0.63 0.62 0.62 11.4M
2025-05-15 0.63 0.63 0.62 0.62 11.9M
2025-05-14 0.62 0.63 0.62 0.63 17.3M
2025-05-13 0.63 0.63 0.62 0.62 18.5M
2025-05-12 0.62 0.63 0.62 0.62 10.0M
2025-05-09 0.62 0.62 0.61 0.62 8.0M
2025-05-08 0.63 0.63 0.62 0.62 16.7M
2025-05-07 0.62 0.63 0.62 0.62 19.9M
2025-05-06 0.61 0.62 0.61 0.62 19.4M
2025-04-30 0.60 0.61 0.60 0.61 15.8M
2025-04-29 0.61 0.61 0.61 0.61 13.0M
2025-04-28 0.61 0.61 0.61 0.61 8.5M
2025-04-25 0.61 0.61 0.61 0.61 10.4M
2025-04-24 0.61 0.61 0.60 0.61 13.5M
2025-04-23 0.61 0.61 0.61 0.61 7.8M
2025-04-22 0.60 0.61 0.60 0.60 8.5M
2025-04-21 0.60 0.60 0.60 0.60 13.4M
2025-04-18 0.60 0.60 0.59 0.60 14.8M
2025-04-17 0.60 0.60 0.59 0.60 9.0M
2025-04-16 0.60 0.60 0.59 0.60 24.8M
2025-04-15 0.61 0.61 0.60 0.60 15.7M
2025-04-14 0.61 0.61 0.61 0.61 8.8M
2025-04-11 0.60 0.61 0.60 0.61 12.0M
2025-04-10 0.60 0.61 0.60 0.60 11.4M
2025-04-09 0.59 0.59 0.57 0.59 12.4M
2025-04-08 0.58 0.59 0.58 0.59 18.3M
2025-04-07 0.62 0.62 0.58 0.58 14.7M
2025-04-03 0.65 0.65 0.64 0.64 15.5M
2025-04-02 0.65 0.65 0.64 0.65 7.7M
2025-04-01 0.65 0.65 0.64 0.65 9.2M
2025-03-31 0.65 0.65 0.64 0.64 13.5M
2025-03-28 0.66 0.66 0.65 0.65 17.9M
2025-03-27 0.66 0.66 0.65 0.66 9.2M
2025-03-26 0.66 0.66 0.66 0.66 7.9M
2025-03-25 0.65 0.66 0.65 0.66 6.1M
2025-03-24 0.65 0.65 0.65 0.65 10.6M
2025-03-21 0.66 0.66 0.65 0.65 12.8M
2025-03-20 0.66 0.67 0.66 0.66 10.4M
2025-03-19 0.67 0.67 0.66 0.66 12.5M
2025-03-18 0.67 0.67 0.67 0.67 9.6M
2025-03-17 0.67 0.67 0.67 0.67 7.7M
2025-03-14 0.66 0.67 0.66 0.67 12.7M
2025-03-13 0.67 0.67 0.66 0.66 14.3M
2025-03-12 0.67 0.67 0.66 0.66 11.3M
2025-03-11 0.66 0.67 0.65 0.66 6.9M
2025-03-10 0.66 0.66 0.66 0.66 9.2M
2025-03-07 0.66 0.66 0.65 0.66 13.4M
2025-03-06 0.65 0.66 0.65 0.66 14.6M
2025-03-05 0.65 0.65 0.65 0.65 15.2M
2025-03-04 0.66 0.66 0.65 0.66 20.3M
2025-03-03 0.65 0.67 0.65 0.66 17.6M
2025-02-28 0.66 0.66 0.65 0.65 26.3M
2025-02-27 0.65 0.66 0.65 0.66 23.2M
2025-02-26 0.65 0.65 0.65 0.65 27.8M
2025-02-25 0.65 0.65 0.64 0.65 14.8M
2025-02-24 0.65 0.66 0.65 0.65 16.5M
2025-02-21 0.65 0.66 0.65 0.65 28.8M
2025-02-20 0.65 0.65 0.65 0.65 14.8M
2025-02-19 0.65 0.65 0.64 0.65 18.5M
2025-02-18 0.65 0.66 0.64 0.65 24.1M
2025-02-17 0.65 0.65 0.65 0.65 15.4M
2025-02-14 0.65 0.65 0.65 0.65 18.1M
2025-02-13 0.65 0.66 0.65 0.65 19.0M
2025-02-12 0.64 0.65 0.64 0.65 25.4M
2025-02-11 0.64 0.65 0.64 0.64 24.5M
2025-02-10 0.64 0.64 0.64 0.64 16.8M
2025-02-07 0.63 0.64 0.63 0.64 18.8M
2025-02-06 0.63 0.63 0.62 0.63 19.7M
2025-02-05 0.63 0.63 0.62 0.63 16.1M
2025-01-27 0.62 0.64 0.62 0.63 28.4M
2025-01-24 0.62 0.63 0.62 0.63 18.9M
2025-01-23 0.62 0.63 0.62 0.62 19.1M
2025-01-22 0.63 0.63 0.62 0.62 18.5M
2025-01-21 0.63 0.63 0.62 0.63 17.1M
2025-01-20 0.63 0.64 0.63 0.63 21.8M
2025-01-17 0.62 0.64 0.62 0.63 28.4M
2025-01-16 0.62 0.63 0.62 0.62 25.7M
2025-01-15 0.63 0.63 0.62 0.62 13.8M
2025-01-14 0.61 0.63 0.61 0.63 28.5M
2025-01-13 0.61 0.62 0.61 0.61 23.5M
2025-01-10 0.62 0.62 0.61 0.61 28.6M
2025-01-09 0.61 0.62 0.61 0.61 23.4M
2025-01-08 0.62 0.62 0.60 0.61 32.1M
2025-01-07 0.62 0.62 0.61 0.62 24.4M
2025-01-06 0.62 0.63 0.62 0.62 29.3M
2025-01-03 0.62 0.63 0.62 0.62 35.2M
2025-01-02 0.64 0.64 0.62 0.62 30.4M