Heilongjiang Interchina

600187
🏛️ china →
2.81
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
2022-12-30 3.70 3.70 3.42 3.54 465.3M
2022-12-29 3.37 3.37 3.37 3.37 20.7M
2022-12-28 3.06 3.06 3.06 3.06 14.7M
2022-12-27 2.78 2.78 2.78 2.78 18.3M
2022-12-26 2.30 2.53 2.29 2.53 56.6M
2022-12-23 2.31 2.33 2.28 2.30 9.6M
2022-12-22 2.35 2.37 2.30 2.31 11.6M
2022-12-21 2.36 2.37 2.33 2.34 7.7M
2022-12-20 2.34 2.38 2.32 2.36 10.8M
2022-12-19 2.39 2.40 2.33 2.34 16.4M
2022-12-16 2.41 2.42 2.39 2.40 15.2M
2022-12-15 2.43 2.43 2.40 2.42 12.7M
2022-12-14 2.44 2.46 2.42 2.43 13.2M
2022-12-13 2.44 2.47 2.43 2.44 14.4M
2022-12-12 2.50 2.50 2.43 2.44 23.2M
2022-12-09 2.51 2.52 2.48 2.51 14.1M
2022-12-08 2.53 2.53 2.50 2.51 11.5M
2022-12-07 2.56 2.56 2.51 2.53 10.6M
2022-12-06 2.57 2.58 2.54 2.55 16.7M
2022-12-05 2.53 2.58 2.52 2.57 23.0M
2022-12-02 2.54 2.54 2.51 2.54 13.5M
2022-12-01 2.54 2.56 2.52 2.53 18.1M
2022-11-30 2.53 2.55 2.51 2.53 17.7M
2022-11-29 2.47 2.54 2.47 2.54 27.9M
2022-11-28 2.48 2.48 2.42 2.47 14.2M
2022-11-25 2.46 2.51 2.46 2.49 16.9M
2022-11-24 2.47 2.49 2.47 2.48 13.8M
2022-11-23 2.46 2.48 2.44 2.47 22.6M
2022-11-22 2.47 2.50 2.45 2.46 29.5M
2022-11-21 2.55 2.55 2.47 2.49 35.0M
2022-11-18 2.64 2.64 2.51 2.52 97.0M
2022-11-17 2.82 2.84 2.76 2.78 37.3M
2022-11-16 2.74 2.83 2.72 2.82 34.6M
2022-11-15 2.67 2.74 2.65 2.74 19.9M
2022-11-14 2.70 2.73 2.65 2.67 21.3M
2022-11-11 2.79 2.79 2.70 2.71 27.4M
2022-11-10 2.71 2.77 2.69 2.73 21.2M
2022-11-09 2.74 2.75 2.70 2.72 21.2M
2022-11-08 2.69 2.75 2.68 2.72 23.6M
2022-11-07 2.61 2.70 2.60 2.69 23.5M
2022-11-04 2.56 2.66 2.56 2.63 28.1M
2022-11-03 2.52 2.61 2.51 2.57 23.1M
2022-11-02 2.48 2.55 2.47 2.54 18.6M
2022-11-01 2.39 2.54 2.39 2.49 17.1M
2022-10-31 2.38 2.42 2.35 2.40 14.1M
2022-10-28 2.51 2.51 2.41 2.42 15.6M
2022-10-27 2.52 2.53 2.49 2.50 13.0M
2022-10-26 2.45 2.54 2.45 2.51 16.2M
2022-10-25 2.45 2.47 2.38 2.45 15.4M
2022-10-24 2.53 2.55 2.45 2.47 16.6M
2022-10-21 2.54 2.56 2.51 2.51 11.7M
2022-10-20 2.53 2.57 2.52 2.54 13.2M
2022-10-19 2.58 2.58 2.52 2.53 17.6M
2022-10-18 2.61 2.62 2.58 2.58 14.6M
2022-10-17 2.59 2.63 2.57 2.62 17.7M
2022-10-14 2.59 2.62 2.56 2.61 22.8M
2022-10-13 2.60 2.60 2.55 2.57 17.2M
2022-10-12 2.58 2.61 2.54 2.61 22.1M
2022-10-11 2.54 2.57 2.46 2.57 22.9M
2022-10-10 2.60 2.69 2.53 2.54 32.5M
2022-09-30 2.48 2.52 2.45 2.47 13.9M
2022-09-29 2.53 2.55 2.45 2.50 17.9M
2022-09-28 2.58 2.62 2.52 2.52 16.2M
2022-09-27 2.57 2.61 2.54 2.60 18.1M
2022-09-26 2.58 2.65 2.55 2.57 22.2M
2022-09-23 2.60 2.65 2.60 2.61 19.0M
2022-09-22 2.61 2.66 2.60 2.61 19.9M
2022-09-21 2.70 2.70 2.57 2.64 33.0M
2022-09-20 2.78 2.80 2.67 2.70 38.3M
2022-09-19 2.80 2.85 2.76 2.78 60.8M
2022-09-16 2.92 3.05 2.86 2.97 75.3M
2022-09-15 2.91 2.92 2.80 2.87 47.8M
2022-09-14 2.80 2.96 2.80 2.93 61.7M
2022-09-13 2.82 2.88 2.76 2.86 40.2M
2022-09-09 2.90 2.92 2.77 2.81 52.3M
2022-09-08 2.88 2.93 2.86 2.88 39.2M
2022-09-07 2.84 2.93 2.78 2.90 61.9M
2022-09-06 2.80 2.89 2.74 2.84 50.0M
2022-09-05 2.78 2.92 2.77 2.83 44.5M
2022-09-02 2.85 2.88 2.78 2.79 61.1M
2022-09-01 2.78 3.05 2.77 2.90 90.2M
2022-08-31 2.93 2.94 2.76 2.78 86.6M
2022-08-30 2.95 3.06 2.88 2.93 109.6M
2022-08-29 2.72 3.07 2.72 2.94 119.7M
2022-08-26 2.76 2.93 2.75 2.79 66.7M
2022-08-25 2.86 2.88 2.72 2.79 65.2M
2022-08-24 2.90 3.00 2.83 2.84 105.6M
2022-08-23 2.76 2.93 2.74 2.88 108.6M
2022-08-22 2.71 2.79 2.70 2.78 52.2M
2022-08-19 2.69 2.78 2.67 2.73 55.0M
2022-08-18 2.73 2.74 2.66 2.67 37.9M
2022-08-17 2.72 2.80 2.70 2.76 63.9M
2022-08-16 2.72 2.74 2.69 2.70 25.8M
2022-08-15 2.70 2.71 2.65 2.70 24.2M
2022-08-12 2.68 2.73 2.64 2.69 30.5M
2022-08-11 2.64 2.72 2.64 2.66 35.3M
2022-08-10 2.67 2.68 2.60 2.64 31.5M
2022-08-09 2.59 2.74 2.58 2.64 53.0M
2022-08-08 2.52 2.67 2.50 2.62 43.1M
2022-08-05 2.56 2.56 2.49 2.54 28.8M
2022-08-04 2.49 2.58 2.49 2.56 36.2M
2022-08-03 2.50 2.58 2.46 2.47 34.4M
2022-08-02 2.62 2.65 2.45 2.51 44.4M
2022-08-01 2.67 2.67 2.61 2.62 32.3M
2022-07-29 2.72 2.76 2.67 2.69 42.7M
2022-07-28 2.67 2.80 2.65 2.73 87.6M
2022-07-27 2.66 2.69 2.60 2.64 34.0M
2022-07-26 2.61 2.68 2.57 2.66 42.1M
2022-07-25 2.65 2.67 2.60 2.61 39.8M
2022-07-22 2.67 2.74 2.64 2.68 55.8M
2022-07-21 2.71 2.82 2.63 2.66 98.0M
2022-07-20 2.70 2.80 2.68 2.79 95.6M
2022-07-19 2.78 2.80 2.69 2.71 113.0M
2022-07-18 2.51 2.75 2.50 2.75 82.3M
2022-07-15 2.64 2.65 2.50 2.50 80.3M
2022-07-14 2.63 2.70 2.59 2.67 94.7M
2022-07-13 2.70 2.78 2.64 2.70 68.5M
2022-07-12 2.77 2.80 2.67 2.69 100.9M
2022-07-11 2.69 2.87 2.66 2.83 150.0M
2022-07-08 2.63 2.84 2.60 2.71 154.7M
2022-07-07 2.68 2.80 2.59 2.65 149.7M
2022-07-06 2.80 2.93 2.69 2.70 191.6M
2022-07-05 3.00 3.27 2.95 2.97 312.5M
2022-07-04 3.40 3.40 2.78 3.28 413.3M
2022-07-01 3.09 3.09 3.09 3.09 21.7M
2022-06-30 2.56 2.81 2.49 2.81 193.5M
2022-06-29 2.36 2.55 2.30 2.55 125.0M
2022-06-28 2.28 2.32 2.26 2.32 17.6M
2022-06-27 2.29 2.31 2.27 2.29 14.0M
2022-06-24 2.25 2.35 2.23 2.28 26.8M
2022-06-23 2.23 2.25 2.21 2.24 9.1M
2022-06-22 2.23 2.24 2.22 2.24 7.5M
2022-06-21 2.23 2.25 2.22 2.24 10.0M
2022-06-20 2.24 2.24 2.22 2.23 10.1M
2022-06-17 2.21 2.23 2.18 2.22 12.3M
2022-06-16 2.25 2.25 2.22 2.23 11.2M
2022-06-15 2.24 2.27 2.23 2.25 17.8M
2022-06-14 2.19 2.24 2.18 2.24 15.4M
2022-06-13 2.22 2.23 2.18 2.20 11.3M
2022-06-10 2.22 2.24 2.21 2.23 11.7M
2022-06-09 2.26 2.26 2.22 2.24 9.5M
2022-06-08 2.23 2.26 2.20 2.25 15.1M
2022-06-07 2.22 2.24 2.19 2.24 15.8M
2022-06-06 2.24 2.25 2.21 2.23 21.5M
2022-06-02 2.28 2.28 2.24 2.26 11.6M
2022-06-01 2.25 2.28 2.24 2.27 14.5M
2022-05-31 2.23 2.28 2.23 2.27 15.6M
2022-05-30 2.25 2.26 2.23 2.25 11.1M
2022-05-27 2.24 2.28 2.21 2.25 13.9M
2022-05-26 2.22 2.24 2.21 2.23 12.4M
2022-05-25 2.16 2.24 2.15 2.22 16.2M
2022-05-24 2.27 2.27 2.18 2.18 24.7M
2022-05-23 2.26 2.28 2.24 2.28 20.5M
2022-05-20 2.28 2.29 2.24 2.26 27.6M
2022-05-19 2.30 2.32 2.24 2.29 58.1M
2022-05-18 2.35 2.40 2.35 2.40 48.4M
2022-05-17 2.18 2.18 2.14 2.18 7.3M
2022-05-16 2.20 2.20 2.17 2.18 8.5M
2022-05-13 2.19 2.21 2.16 2.20 13.0M
2022-05-12 2.12 2.21 2.12 2.21 19.9M
2022-05-11 2.18 2.22 2.12 2.14 15.9M
2022-05-10 2.12 2.17 2.11 2.17 11.1M
2022-05-09 2.09 2.14 2.07 2.14 11.3M
2022-05-06 2.12 2.12 2.07 2.09 10.8M
2022-05-05 2.14 2.16 2.12 2.14 11.9M
2022-04-29 2.09 2.16 2.08 2.15 15.2M
2022-04-28 2.11 2.13 2.04 2.07 11.4M
2022-04-27 2.07 2.11 2.01 2.11 15.4M
2022-04-26 2.15 2.17 2.04 2.07 19.6M
2022-04-25 2.26 2.27 2.14 2.15 28.6M
2022-04-22 2.30 2.31 2.25 2.29 14.8M
2022-04-21 2.37 2.39 2.28 2.31 20.2M
2022-04-20 2.45 2.46 2.37 2.38 20.1M
2022-04-19 2.45 2.47 2.42 2.46 27.9M
2022-04-18 2.42 2.47 2.37 2.47 22.4M
2022-04-15 2.42 2.45 2.39 2.43 21.6M
2022-04-14 2.41 2.43 2.39 2.41 13.5M
2022-04-13 2.43 2.45 2.40 2.41 18.6M
2022-04-12 2.39 2.44 2.35 2.44 22.3M
2022-04-11 2.39 2.42 2.35 2.42 23.4M
2022-04-08 2.40 2.43 2.37 2.40 14.4M
2022-04-07 2.47 2.48 2.40 2.40 16.1M
2022-04-06 2.40 2.47 2.38 2.46 23.4M
2022-04-01 2.37 2.40 2.36 2.39 17.1M
2022-03-31 2.36 2.42 2.34 2.38 25.0M
2022-03-30 2.34 2.36 2.32 2.36 18.1M
2022-03-29 2.34 2.36 2.32 2.33 13.0M
2022-03-28 2.31 2.36 2.26 2.35 15.9M
2022-03-25 2.30 2.34 2.30 2.31 15.7M
2022-03-24 2.33 2.35 2.30 2.31 16.1M
2022-03-23 2.37 2.38 2.33 2.35 18.2M
2022-03-22 2.36 2.39 2.33 2.37 16.9M
2022-03-21 2.37 2.38 2.32 2.36 17.7M
2022-03-18 2.32 2.37 2.29 2.36 23.1M
2022-03-17 2.31 2.35 2.29 2.31 26.9M
2022-03-16 2.31 2.32 2.20 2.30 36.6M
2022-03-15 2.45 2.46 2.26 2.27 57.3M
2022-03-14 2.55 2.56 2.45 2.47 38.9M
2022-03-11 2.57 2.58 2.50 2.57 45.1M
2022-03-10 2.51 2.66 2.50 2.61 72.0M
2022-03-09 2.44 2.61 2.43 2.53 62.4M
2022-03-08 2.52 2.52 2.43 2.44 17.1M
2022-03-07 2.55 2.57 2.50 2.50 19.4M
2022-03-04 2.56 2.59 2.51 2.55 31.5M
2022-03-03 2.52 2.56 2.49 2.54 29.2M
2022-03-02 2.45 2.51 2.45 2.50 15.0M
2022-03-01 2.44 2.47 2.42 2.47 13.1M
2022-02-28 2.45 2.46 2.39 2.42 12.3M
2022-02-25 2.40 2.47 2.40 2.44 17.9M
2022-02-24 2.47 2.49 2.37 2.40 23.9M
2022-02-23 2.51 2.52 2.47 2.49 16.1M
2022-02-22 2.54 2.56 2.49 2.50 20.0M
2022-02-21 2.53 2.54 2.48 2.53 18.3M
2022-02-18 2.47 2.52 2.46 2.52 14.7M
2022-02-17 2.50 2.54 2.48 2.49 20.6M
2022-02-16 2.42 2.50 2.41 2.49 19.6M
2022-02-15 2.47 2.48 2.40 2.42 16.6M
2022-02-14 2.49 2.50 2.46 2.47 13.0M
2022-02-11 2.53 2.57 2.49 2.49 18.9M
2022-02-10 2.55 2.58 2.51 2.56 38.4M
2022-02-09 2.48 2.55 2.44 2.53 34.1M
2022-02-08 2.37 2.47 2.35 2.46 21.1M
2022-02-07 2.35 2.39 2.34 2.37 16.8M
2022-01-28 2.32 2.37 2.30 2.35 12.2M
2022-01-27 2.35 2.37 2.31 2.31 11.7M
2022-01-26 2.33 2.37 2.32 2.35 13.2M
2022-01-25 2.44 2.45 2.33 2.33 18.9M
2022-01-24 2.45 2.48 2.42 2.44 12.7M
2022-01-21 2.48 2.51 2.45 2.46 14.0M
2022-01-20 2.54 2.56 2.48 2.48 18.7M
2022-01-19 2.53 2.57 2.52 2.55 15.4M
2022-01-18 2.58 2.59 2.51 2.52 19.4M
2022-01-17 2.57 2.60 2.55 2.58 14.0M
2022-01-14 2.63 2.64 2.57 2.57 23.0M
2022-01-13 2.62 2.67 2.61 2.64 25.8M
2022-01-12 2.64 2.65 2.60 2.63 18.6M
2022-01-11 2.62 2.67 2.61 2.62 26.5M
2022-01-10 2.60 2.64 2.57 2.62 22.7M
2022-01-07 2.65 2.67 2.58 2.59 28.3M
2022-01-06 2.60 2.66 2.59 2.64 32.1M
2022-01-05 2.64 2.67 2.59 2.61 36.8M
2022-01-04 2.78 2.83 2.64 2.65 78.7M