Harvest CSI GX Cntrl-SOEs Mdrn Enrgy

562850
🏛️ china →
1.15
Last Update: 2025-09-26
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 0.94 0.94 0.93 0.94 28.0M
2023-12-28 0.93 0.94 0.93 0.93 13.1M
2023-12-27 0.93 0.93 0.92 0.93 17.0M
2023-12-26 0.92 0.93 0.92 0.92 14.4M
2023-12-25 0.92 0.93 0.92 0.93 11.3M
2023-12-22 0.92 0.93 0.91 0.92 12.1M
2023-12-21 0.91 0.92 0.91 0.92 11.0M
2023-12-20 0.92 0.92 0.91 0.91 10.1M
2023-12-19 0.91 0.91 0.91 0.91 10.1M
2023-12-18 0.91 0.92 0.91 0.91 8.9M
2023-12-15 0.92 0.93 0.91 0.91 12.5M
2023-12-14 0.92 0.93 0.92 0.92 15.9M
2023-12-13 0.92 0.93 0.92 0.92 12.6M
2023-12-12 0.92 0.93 0.92 0.93 13.3M
2023-12-11 0.92 0.93 0.91 0.93 13.2M
2023-12-08 0.91 0.92 0.91 0.92 13.2M
2023-12-07 0.91 0.92 0.91 0.92 14.3M
2023-12-06 0.92 0.92 0.91 0.92 16.9M
2023-12-05 0.93 0.93 0.92 0.92 14.3M
2023-12-04 0.93 0.94 0.93 0.93 17.0M
2023-12-01 0.93 0.94 0.93 0.94 12.9M
2023-11-30 0.93 0.93 0.93 0.93 11.6M
2023-11-29 0.93 0.93 0.92 0.92 10.0M
2023-11-28 0.93 0.93 0.92 0.93 12.2M
2023-11-27 0.93 0.93 0.92 0.93 9.3M
2023-11-24 0.93 0.94 0.93 0.93 15.1M
2023-11-23 0.93 0.93 0.93 0.93 11.6M
2023-11-22 0.94 0.94 0.93 0.93 17.0M
2023-11-21 0.94 0.94 0.94 0.94 14.4M
2023-11-20 0.94 0.94 0.94 0.94 13.7M
2023-11-17 0.93 0.94 0.93 0.94 18.6M
2023-11-16 0.94 0.94 0.93 0.94 20.9M
2023-11-15 0.94 0.94 0.94 0.94 19.0M
2023-11-14 0.94 0.94 0.93 0.94 16.9M
2023-11-13 0.94 0.94 0.93 0.93 16.7M
2023-11-10 0.93 0.94 0.93 0.93 18.2M
2023-11-09 0.93 0.94 0.93 0.93 16.5M
2023-11-08 0.93 0.93 0.92 0.93 18.1M
2023-11-07 0.93 0.93 0.93 0.93 15.2M
2023-11-06 0.94 0.94 0.93 0.94 19.9M
2023-11-03 0.94 0.95 0.94 0.94 17.6M
2023-11-02 0.94 0.95 0.94 0.94 16.9M
2023-11-01 0.94 0.94 0.94 0.94 19.4M
2023-10-31 0.94 0.94 0.94 0.94 17.8M
2023-10-30 0.94 0.95 0.94 0.94 20.8M
2023-10-27 0.94 0.95 0.93 0.94 19.0M
2023-10-26 0.92 0.94 0.92 0.94 22.9M
2023-10-25 0.93 0.93 0.92 0.92 19.7M
2023-10-24 0.92 0.92 0.91 0.92 20.0M
2023-10-23 0.93 0.93 0.91 0.92 18.5M
2023-10-20 0.94 0.94 0.93 0.94 18.5M
2023-10-19 0.95 0.95 0.94 0.94 15.7M
2023-10-18 0.96 0.96 0.95 0.95 15.8M
2023-10-17 0.95 0.96 0.95 0.96 20.5M
2023-10-16 0.95 0.95 0.95 0.95 12.8M
2023-10-13 0.95 0.95 0.95 0.95 13.7M
2023-10-12 0.96 0.96 0.95 0.96 15.6M
2023-10-11 0.96 0.96 0.95 0.95 15.2M
2023-10-10 0.97 0.97 0.95 0.96 11.9M
2023-10-09 0.96 0.97 0.95 0.97 15.1M
2023-09-28 0.96 0.97 0.96 0.96 10.5M
2023-09-27 0.96 0.97 0.96 0.96 10.5M
2023-09-26 0.96 0.97 0.96 0.96 10.5M
2023-09-25 0.97 0.97 0.96 0.96 13.4M
2023-09-22 0.96 0.97 0.96 0.97 14.1M
2023-09-21 0.97 0.97 0.96 0.96 13.3M
2023-09-20 0.97 0.97 0.97 0.97 14.3M
2023-09-19 0.97 0.98 0.97 0.97 13.0M
2023-09-18 0.98 0.98 0.97 0.98 12.6M
2023-09-15 0.98 0.99 0.97 0.98 15.9M
2023-09-14 0.97 0.99 0.97 0.98 50.1M
2023-09-13 0.97 0.98 0.97 0.97 12.4M
2023-09-12 0.97 0.98 0.97 0.97 13.4M
2023-09-11 0.97 0.98 0.97 0.97 19.2M
2023-09-08 0.96 0.97 0.96 0.97 13.9M
2023-09-07 0.97 0.97 0.97 0.97 13.2M
2023-09-06 0.97 0.97 0.97 0.97 13.3M
2023-09-05 0.97 0.98 0.97 0.97 18.8M
2023-09-04 0.96 0.98 0.96 0.98 26.7M
2023-09-01 0.95 0.96 0.95 0.96 30.2M
2023-08-31 0.96 0.96 0.95 0.96 23.9M
2023-08-30 0.96 0.97 0.95 0.96 16.9M
2023-08-29 0.95 0.96 0.95 0.96 15.9M
2023-08-28 0.97 0.99 0.95 0.96 33.4M
2023-08-25 0.95 0.96 0.94 0.95 35.2M
2023-08-24 0.96 0.96 0.95 0.95 28.9M
2023-08-23 0.97 0.97 0.96 0.96 19.2M
2023-08-22 0.96 0.97 0.96 0.97 28.0M
2023-08-21 0.97 0.97 0.96 0.96 22.3M
2023-08-18 0.98 0.98 0.97 0.97 23.0M
2023-08-17 0.97 0.98 0.96 0.98 30.8M
2023-08-16 0.98 0.98 0.97 0.97 22.0M
2023-08-15 0.98 0.99 0.98 0.98 29.5M
2023-08-14 0.98 0.98 0.97 0.98 28.6M
2023-08-11 1.00 1.00 0.98 0.98 30.4M
2023-08-10 0.99 1.00 0.99 1.00 161.0M
2023-08-09 1.00 1.00 0.99 0.99 613.1M