Hefei Changqing Machinery

603768
🏛️ china →
12.21
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.17 12.20 12.08 12.12 195.8K
09:35 12.12 12.20 12.12 12.20 46.7K
09:40 12.18 12.29 12.18 12.27 97.9K
09:45 12.25 12.26 12.21 12.21 82.7K
09:50 12.21 12.22 12.18 12.20 42.3K
09:55 12.20 12.20 12.16 12.19 45.4K
10:00 12.18 12.25 12.15 12.25 83.5K
10:05 12.24 12.36 12.19 12.36 175.3K
10:10 12.37 12.44 12.36 12.44 247.5K
10:15 12.43 12.43 12.40 12.43 123.8K
10:20 12.43 12.44 12.41 12.42 116.1K
10:25 12.44 12.44 12.40 12.41 101.7K
10:30 12.41 12.41 12.35 12.37 50.7K
10:35 12.36 12.37 12.34 12.37 40.3K
10:40 12.35 12.35 12.34 12.34 19.6K
10:45 12.34 12.37 12.34 12.36 26.1K
10:50 12.36 12.38 12.35 12.38 20.0K
10:55 12.38 12.38 12.36 12.36 19.9K
11:00 12.37 12.37 12.36 12.37 11.7K
11:05 12.36 12.37 12.35 12.37 11.5K
11:10 12.37 12.38 12.34 12.38 39.2K
11:15 12.38 12.38 12.35 12.36 9.3K
11:20 12.36 12.36 12.35 12.35 11.4K
11:25 12.35 12.38 12.34 12.38 30.6K
13:00 12.38 12.38 12.34 12.35 40.4K
13:05 12.34 12.35 12.34 12.34 18.4K
13:10 12.34 12.36 12.34 12.34 23.7K
13:15 12.34 12.34 12.31 12.31 37.1K
13:20 12.31 12.33 12.31 12.32 28.2K
13:25 12.32 12.34 12.32 12.32 9.5K
13:30 12.32 12.32 12.29 12.29 65.3K
13:35 12.29 12.30 12.28 12.29 42.7K
13:40 12.28 12.30 12.27 12.28 15.8K
13:45 12.28 12.33 12.27 12.33 53.2K
13:50 12.33 12.33 12.31 12.31 14.3K
13:55 12.32 12.32 12.29 12.30 8.0K
14:00 12.28 12.31 12.28 12.31 60.1K
14:05 12.30 12.35 12.29 12.33 61.8K
14:10 12.32 12.34 12.31 12.32 17.3K
14:15 12.31 12.34 12.31 12.33 36.5K
14:20 12.31 12.33 12.30 12.30 20.5K
14:25 12.30 12.33 12.29 12.33 37.2K
14:30 12.32 12.33 12.28 12.29 50.0K
14:35 12.28 12.32 12.26 12.30 68.3K
14:40 12.30 12.31 12.29 12.31 39.6K
14:45 12.31 12.32 12.30 12.30 40.4K
14:50 12.31 12.31 12.28 12.30 67.9K
14:55 12.29 12.31 12.28 12.31 80.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 12.43 12.49 12.21 12.21 2.5M
2025-09-29 12.20 12.51 12.09 12.44 3.0M
2025-09-26 12.18 12.44 12.08 12.28 2.6M
2025-09-25 12.47 12.55 12.14 12.22 3.4M
2025-09-24 12.56 12.56 12.30 12.47 3.3M
2025-09-23 12.41 12.64 12.04 12.55 4.8M
2025-09-22 12.48 12.56 12.35 12.41 2.4M
2025-09-19 12.70 12.70 12.31 12.46 3.7M
2025-09-18 13.00 13.06 12.58 12.68 4.2M
2025-09-17 13.01 13.09 12.93 12.97 3.2M
2025-09-16 12.80 13.03 12.80 13.00 3.5M
2025-09-15 12.80 13.03 12.78 12.80 3.0M
2025-09-12 12.93 12.93 12.77 12.80 2.0M
2025-09-11 12.91 12.97 12.72 12.92 3.1M
2025-09-10 12.85 13.10 12.76 12.91 3.6M
2025-09-09 12.70 12.99 12.63 12.85 5.4M
2025-09-08 12.60 12.83 12.49 12.74 3.8M
2025-09-05 12.29 12.52 12.21 12.48 2.9M
2025-09-04 12.21 12.41 12.13 12.30 3.6M
2025-09-03 12.69 12.74 12.14 12.21 4.0M
2025-09-02 12.69 12.80 12.34 12.67 5.0M
2025-09-01 12.64 12.85 12.46 12.68 4.0M
2025-08-29 12.85 12.86 12.58 12.64 3.5M
2025-08-28 12.81 13.10 12.36 12.85 6.8M
2025-08-27 13.19 13.27 12.76 12.80 5.7M
2025-08-26 13.08 13.27 13.01 13.19 4.2M
2025-08-25 13.12 13.19 13.01 13.10 4.8M
2025-08-22 13.19 13.24 13.02 13.12 3.6M
2025-08-21 13.23 13.40 13.08 13.20 4.4M
2025-08-20 13.08 13.22 12.95 13.22 5.8M
2025-08-19 12.81 13.09 12.75 13.09 5.3M
2025-08-18 12.84 12.97 12.78 12.81 3.8M
2025-08-15 12.62 12.90 12.62 12.80 3.6M
2025-08-14 13.04 13.12 12.62 12.63 4.7M
2025-08-13 12.94 13.09 12.89 13.05 4.1M
2025-08-12 13.10 13.15 12.93 12.94 2.7M
2025-08-11 12.98 13.13 12.93 13.11 4.1M
2025-08-08 12.91 12.99 12.75 12.95 3.3M
2025-08-07 13.06 13.15 12.92 12.93 3.5M
2025-08-06 13.00 13.15 12.91 13.07 5.8M
2025-08-05 12.89 13.21 12.89 12.97 5.0M
2025-08-04 12.48 12.86 12.39 12.85 6.1M
2025-08-01 12.81 12.90 12.48 12.57 7.2M
2025-07-31 12.68 12.82 12.60 12.70 5.2M
2025-07-30 12.78 12.88 12.63 12.69 3.6M
2025-07-29 12.71 12.97 12.62 12.78 4.6M
2025-07-28 12.83 13.14 12.77 12.87 5.5M
2025-07-25 12.80 12.89 12.74 12.76 4.2M
2025-07-24 12.62 12.94 12.60 12.80 3.6M
2025-07-23 12.81 12.81 12.61 12.61 3.1M
2025-07-22 13.04 13.15 12.70 12.76 4.1M
2025-07-21 12.64 12.94 12.64 12.87 3.8M
2025-07-18 12.90 12.91 12.55 12.67 4.4M
2025-07-17 12.64 12.94 12.57 12.88 5.2M
2025-07-16 12.29 12.74 12.24 12.63 7.5M
2025-07-15 12.50 12.69 11.99 12.33 10.2M
2025-07-14 12.87 13.14 12.81 12.96 4.5M
2025-07-11 12.81 12.93 12.73 12.87 3.4M
2025-07-10 12.71 12.84 12.60 12.84 3.5M
2025-07-09 12.86 12.90 12.65 12.70 3.4M
2025-07-08 12.45 12.84 12.45 12.82 5.3M
2025-07-07 12.32 12.75 12.26 12.53 3.5M
2025-07-04 12.71 12.77 12.35 12.35 5.0M
2025-07-03 12.85 12.87 12.69 12.78 3.8M
2025-07-02 12.82 12.92 12.62 12.87 4.3M
2025-07-01 12.87 13.10 12.68 12.83 4.7M
2025-06-30 12.62 12.94 12.56 12.86 4.8M
2025-06-27 12.85 12.92 12.59 12.67 4.9M
2025-06-26 13.07 13.11 12.74 12.77 5.8M
2025-06-25 13.10 13.22 12.95 13.07 5.7M
2025-06-24 12.98 13.17 12.85 13.09 6.1M
2025-06-23 12.45 12.84 12.28 12.78 5.3M
2025-06-20 13.18 13.70 12.80 12.80 9.6M
2025-06-19 13.16 13.80 12.93 13.23 10.2M
2025-06-18 13.03 13.29 12.78 13.05 7.4M
2025-06-17 13.30 13.35 12.85 13.22 8.7M
2025-06-16 13.17 13.48 12.80 13.35 8.5M
2025-06-13 13.68 13.93 13.23 13.28 14.3M
2025-06-12 13.65 14.15 13.45 14.03 22.4M
2025-06-11 12.98 14.19 12.98 13.68 24.3M
2025-06-10 13.24 13.26 12.63 12.90 7.6M
2025-06-09 13.15 13.64 13.09 13.28 7.4M
2025-06-06 13.03 13.21 12.92 13.15 5.4M
2025-06-05 13.31 13.42 12.88 13.03 8.8M
2025-06-04 13.62 13.71 13.21 13.38 8.6M
2025-06-03 13.28 13.65 13.11 13.54 12.4M
2025-05-30 13.48 14.07 13.23 13.48 17.1M
2025-05-29 13.58 13.93 13.51 13.54 12.0M
2025-05-28 13.73 13.90 13.41 13.60 19.1M
2025-05-27 12.64 13.86 12.38 13.86 18.7M
2025-05-26 12.81 12.81 12.47 12.60 8.1M
2025-05-23 12.92 13.03 12.53 12.58 14.1M
2025-05-22 13.50 13.51 12.86 12.99 24.7M
2025-05-21 12.24 13.49 12.12 13.49 21.6M
2025-05-20 12.03 12.32 11.98 12.26 2.8M
2025-05-19 12.18 12.18 11.86 12.12 2.7M
2025-05-16 11.70 12.18 11.70 12.06 3.6M
2025-05-15 11.77 11.88 11.64 11.78 2.0M
2025-05-14 11.93 11.98 11.72 11.79 2.2M
2025-05-13 12.05 12.20 11.91 11.93 2.6M
2025-05-12 11.99 12.07 11.86 11.98 2.6M
2025-05-09 12.00 12.04 11.70 11.83 2.6M
2025-05-08 11.80 12.06 11.80 12.03 2.2M
2025-05-07 11.98 12.08 11.74 11.86 3.1M
2025-05-06 11.73 11.98 11.61 11.94 3.1M
2025-04-30 11.37 11.74 11.37 11.60 2.4M
2025-04-29 11.23 11.61 11.03 11.49 3.4M
2025-04-28 12.15 12.15 11.22 11.22 4.2M
2025-04-25 11.65 11.75 11.58 11.70 1.7M
2025-04-24 11.72 11.88 11.53 11.56 2.7M
2025-04-23 11.38 11.77 11.38 11.69 2.9M
2025-04-22 11.32 11.40 11.26 11.36 1.7M
2025-04-21 11.05 11.32 11.02 11.32 2.0M
2025-04-18 11.23 11.29 11.01 11.13 1.6M
2025-04-17 11.14 11.29 10.97 11.16 2.3M
2025-04-16 11.34 11.34 10.87 11.07 2.4M
2025-04-15 11.40 11.43 11.22 11.34 2.1M
2025-04-14 11.15 11.36 11.15 11.28 2.8M
2025-04-11 10.80 11.10 10.62 10.97 2.9M
2025-04-10 10.80 11.02 10.60 10.86 4.4M
2025-04-09 10.24 10.49 9.53 10.41 6.0M
2025-04-08 10.60 11.17 10.21 10.35 7.0M
2025-04-07 11.92 11.92 11.34 11.34 2.7M
2025-04-03 12.62 12.85 12.38 12.60 3.0M
2025-04-02 12.66 12.92 12.54 12.73 2.3M
2025-04-01 12.63 12.89 12.62 12.67 2.7M
2025-03-31 12.90 12.90 12.36 12.63 3.7M
2025-03-28 12.99 13.22 12.92 12.93 3.3M
2025-03-27 13.30 13.42 12.96 12.96 3.7M
2025-03-26 13.08 13.45 13.02 13.37 3.9M
2025-03-25 13.00 13.34 12.92 13.08 3.6M
2025-03-24 13.48 13.59 12.80 13.15 6.5M
2025-03-21 13.96 14.05 13.57 13.60 5.7M
2025-03-20 13.78 14.21 13.71 13.99 9.9M
2025-03-19 13.63 13.76 13.59 13.71 4.0M
2025-03-18 13.56 13.67 13.44 13.67 4.0M
2025-03-17 13.37 13.65 13.26 13.57 4.5M
2025-03-14 13.27 13.39 13.03 13.38 4.1M
2025-03-13 13.51 13.55 13.15 13.29 4.2M
2025-03-12 13.42 13.57 13.33 13.53 5.5M
2025-03-11 13.24 13.42 13.16 13.41 4.1M
2025-03-10 13.35 13.50 13.30 13.40 3.9M
2025-03-07 13.31 13.49 13.25 13.38 5.0M
2025-03-06 13.29 13.52 13.29 13.36 8.1M
2025-03-05 13.10 13.38 13.01 13.37 7.7M
2025-03-04 12.93 13.19 12.80 13.18 4.5M
2025-03-03 12.88 13.10 12.80 12.93 4.3M
2025-02-28 13.25 13.36 12.72 12.77 5.5M
2025-02-27 13.37 13.45 13.01 13.27 5.8M
2025-02-26 13.19 13.44 13.18 13.39 5.6M
2025-02-25 13.16 13.33 13.02 13.21 5.0M
2025-02-24 13.47 13.47 13.08 13.19 8.4M
2025-02-21 13.57 13.73 13.40 13.51 11.5M
2025-02-20 13.79 14.13 13.75 13.87 11.7M
2025-02-19 13.68 14.00 13.47 14.00 14.6M
2025-02-18 13.35 14.19 13.33 13.74 17.8M
2025-02-17 13.68 13.68 13.21 13.42 18.7M
2025-02-14 12.46 13.81 12.46 13.81 14.5M
2025-02-13 12.43 13.09 12.35 12.55 7.6M
2025-02-12 12.38 12.43 12.24 12.43 2.1M
2025-02-11 12.34 12.50 12.23 12.36 2.2M
2025-02-10 12.34 12.42 12.22 12.41 2.5M
2025-02-07 12.44 12.45 12.12 12.35 4.0M
2025-02-06 12.03 12.33 12.00 12.32 2.6M
2025-02-05 12.15 12.23 11.92 12.03 2.3M
2025-01-27 12.39 12.50 12.07 12.10 2.4M
2025-01-24 11.89 12.50 11.80 12.32 5.0M
2025-01-23 11.80 12.19 11.80 11.94 3.2M
2025-01-22 11.92 11.96 11.73 11.76 1.7M
2025-01-21 11.97 12.08 11.78 11.92 2.1M
2025-01-20 11.92 12.08 11.89 12.01 1.7M
2025-01-17 11.78 12.07 11.76 11.91 1.9M
2025-01-16 11.88 12.03 11.69 11.82 2.2M
2025-01-15 11.96 11.97 11.76 11.81 1.5M
2025-01-14 11.46 11.94 11.46 11.90 2.9M
2025-01-13 11.24 11.47 11.00 11.40 1.7M
2025-01-10 11.50 11.67 11.33 11.33 2.3M
2025-01-09 11.55 11.62 11.44 11.50 1.6M
2025-01-08 11.56 11.65 11.16 11.51 2.3M
2025-01-07 11.45 11.68 11.40 11.68 2.0M
2025-01-06 11.22 11.54 10.93 11.40 2.0M
2025-01-03 11.75 11.81 11.23 11.24 2.8M
2025-01-02 11.93 12.12 11.60 11.70 3.0M