Heilongjiang Interchina

600187
🏛️ china →
2.81
Last Update: 2025-09-29
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 2.63 2.66 2.63 2.64 14.5M
2023-12-28 2.63 2.66 2.61 2.63 28.1M
2023-12-27 2.64 2.65 2.61 2.63 18.4M
2023-12-26 2.61 2.68 2.60 2.66 30.2M
2023-12-25 2.63 2.64 2.61 2.61 9.8M
2023-12-22 2.65 2.67 2.63 2.63 18.4M
2023-12-21 2.64 2.66 2.60 2.65 21.1M
2023-12-20 2.67 2.68 2.65 2.65 13.4M
2023-12-19 2.67 2.69 2.65 2.67 20.3M
2023-12-18 2.74 2.74 2.67 2.68 23.7M
2023-12-15 2.76 2.77 2.73 2.74 22.5M
2023-12-14 2.74 2.78 2.73 2.76 25.6M
2023-12-13 2.77 2.79 2.74 2.75 30.8M
2023-12-12 2.77 2.79 2.73 2.78 45.5M
2023-12-11 2.67 2.84 2.63 2.77 76.2M
2023-12-08 2.69 2.71 2.66 2.67 18.2M
2023-12-07 2.69 2.70 2.68 2.69 9.9M
2023-12-06 2.68 2.71 2.67 2.70 12.6M
2023-12-05 2.72 2.73 2.69 2.69 21.6M
2023-12-04 2.70 2.75 2.69 2.73 27.1M
2023-12-01 2.67 2.72 2.66 2.71 19.6M
2023-11-30 2.67 2.69 2.66 2.67 13.2M
2023-11-29 2.70 2.71 2.68 2.68 12.7M
2023-11-28 2.68 2.73 2.66 2.71 16.4M
2023-11-27 2.70 2.70 2.67 2.68 15.8M
2023-11-24 2.73 2.74 2.70 2.71 14.3M
2023-11-23 2.72 2.74 2.69 2.74 20.0M
2023-11-22 2.72 2.74 2.71 2.73 15.8M
2023-11-21 2.74 2.75 2.71 2.72 19.2M
2023-11-20 2.70 2.74 2.70 2.73 19.2M
2023-11-17 2.70 2.71 2.69 2.70 15.1M
2023-11-16 2.73 2.74 2.70 2.70 16.8M
2023-11-15 2.71 2.75 2.70 2.74 30.8M
2023-11-14 2.70 2.71 2.69 2.70 13.6M
2023-11-13 2.71 2.71 2.68 2.71 13.9M
2023-11-10 2.67 2.70 2.64 2.70 19.2M
2023-11-09 2.69 2.71 2.67 2.68 15.0M
2023-11-08 2.73 2.73 2.68 2.69 22.5M
2023-11-07 2.73 2.74 2.71 2.72 18.4M
2023-11-06 2.71 2.74 2.70 2.74 19.9M
2023-11-03 2.68 2.71 2.68 2.70 13.7M
2023-11-02 2.69 2.71 2.68 2.68 13.1M
2023-11-01 2.71 2.74 2.70 2.70 17.7M
2023-10-31 2.74 2.75 2.70 2.71 18.2M
2023-10-30 2.76 2.77 2.73 2.74 24.5M
2023-10-27 2.74 2.78 2.72 2.76 34.2M
2023-10-26 2.70 2.76 2.67 2.75 49.9M
2023-10-25 2.67 2.84 2.63 2.73 73.3M
2023-10-24 2.54 2.60 2.53 2.60 21.5M
2023-10-23 2.59 2.60 2.53 2.53 17.6M
2023-10-20 2.58 2.60 2.56 2.58 15.4M
2023-10-19 2.59 2.63 2.57 2.59 16.7M
2023-10-18 2.64 2.65 2.58 2.59 18.5M
2023-10-17 2.67 2.68 2.64 2.64 17.2M
2023-10-16 2.68 2.70 2.66 2.67 19.9M
2023-10-13 2.75 2.75 2.68 2.69 28.4M
2023-10-12 2.74 2.76 2.73 2.76 18.0M
2023-10-11 2.76 2.77 2.72 2.74 21.7M
2023-10-10 2.79 2.80 2.76 2.76 18.3M
2023-10-09 2.82 2.82 2.78 2.78 19.0M
2023-09-28 2.79 2.82 2.79 2.82 16.0M
2023-09-27 2.79 2.81 2.77 2.79 23.3M
2023-09-26 2.82 2.83 2.78 2.79 26.6M
2023-09-25 2.84 2.85 2.82 2.82 24.8M
2023-09-22 2.82 2.86 2.82 2.85 22.2M
2023-09-21 2.83 2.86 2.82 2.83 24.3M
2023-09-20 2.91 2.92 2.84 2.84 42.3M
2023-09-19 2.91 2.95 2.90 2.92 62.6M
2023-09-18 2.84 3.02 2.82 2.96 103.5M
2023-09-15 2.83 2.85 2.83 2.84 21.0M
2023-09-14 2.88 2.88 2.83 2.83 34.3M
2023-09-13 2.86 2.90 2.82 2.89 55.7M
2023-09-12 2.85 2.88 2.85 2.86 23.4M
2023-09-11 2.83 2.87 2.83 2.86 30.1M
2023-09-08 2.82 2.85 2.82 2.83 29.0M
2023-09-07 2.87 2.88 2.82 2.82 42.8M
2023-09-06 2.90 2.90 2.86 2.87 42.8M
2023-09-05 2.94 2.94 2.88 2.90 61.4M
2023-09-04 2.91 2.99 2.88 2.95 78.0M
2023-09-01 2.98 2.99 2.91 2.92 106.2M
2023-08-31 3.02 3.19 3.01 3.03 135.8M
2023-08-30 3.11 3.12 2.99 3.00 154.2M
2023-08-29 3.10 3.18 3.08 3.16 183.6M
2023-08-28 3.16 3.44 3.07 3.24 348.4M
2023-08-25 2.86 3.16 2.84 3.16 288.3M
2023-08-24 2.84 2.89 2.77 2.87 52.5M
2023-08-23 2.79 2.86 2.78 2.83 42.0M
2023-08-22 2.82 2.83 2.75 2.80 30.9M
2023-08-21 2.80 2.86 2.79 2.83 33.2M
2023-08-18 2.81 2.88 2.80 2.80 35.4M
2023-08-17 2.76 2.88 2.74 2.83 38.2M
2023-08-16 2.77 2.79 2.76 2.77 15.2M
2023-08-15 2.77 2.81 2.76 2.79 17.8M
2023-08-14 2.74 2.79 2.72 2.78 20.6M
2023-08-11 2.84 2.85 2.76 2.76 39.5M
2023-08-10 2.85 2.88 2.81 2.84 51.8M
2023-08-09 2.89 2.99 2.86 2.88 88.6M
2023-08-08 2.88 2.89 2.84 2.84 27.8M
2023-08-07 2.88 2.90 2.86 2.88 30.6M
2023-08-04 2.93 2.94 2.87 2.87 46.8M
2023-08-03 2.95 2.96 2.91 2.93 39.1M
2023-08-02 2.95 2.99 2.93 2.95 71.6M
2023-08-01 2.88 3.05 2.87 2.97 114.5M
2023-07-31 2.84 2.91 2.83 2.90 61.8M
2023-07-28 2.83 2.85 2.80 2.84 34.3M
2023-07-27 2.88 2.89 2.82 2.84 43.0M
2023-07-26 2.84 2.89 2.82 2.89 56.9M
2023-07-25 2.82 2.86 2.79 2.85 42.2M
2023-07-24 2.83 2.85 2.79 2.80 39.5M
2023-07-21 2.78 2.86 2.78 2.86 45.7M
2023-07-20 2.84 2.85 2.78 2.79 47.1M
2023-07-19 2.86 2.90 2.83 2.85 36.8M
2023-07-18 2.87 2.89 2.83 2.85 61.9M
2023-07-17 2.88 2.95 2.84 2.89 112.2M
2023-07-14 2.71 2.98 2.69 2.88 162.8M
2023-07-13 2.70 2.74 2.69 2.71 15.1M
2023-07-12 2.73 2.73 2.68 2.70 20.3M
2023-07-11 2.75 2.76 2.71 2.73 24.3M
2023-07-10 2.70 2.79 2.69 2.73 38.4M
2023-07-07 2.67 2.72 2.66 2.69 18.8M
2023-07-06 2.73 2.73 2.67 2.68 28.8M
2023-07-05 2.86 2.87 2.68 2.71 84.4M
2023-07-04 2.87 2.95 2.86 2.87 45.0M
2023-07-03 2.87 2.92 2.85 2.88 46.5M
2023-06-30 2.81 2.98 2.80 2.91 75.8M
2023-06-29 2.80 2.86 2.77 2.83 31.7M
2023-06-28 2.85 2.87 2.80 2.81 37.7M
2023-06-27 2.85 2.93 2.83 2.87 50.5M
2023-06-26 2.77 2.90 2.74 2.89 75.7M
2023-06-21 2.79 2.85 2.76 2.79 37.0M
2023-06-20 2.66 2.89 2.65 2.82 71.7M
2023-06-19 2.69 2.70 2.65 2.66 15.6M
2023-06-16 2.73 2.73 2.64 2.69 16.6M
2023-06-15 2.71 2.76 2.67 2.73 25.3M
2023-06-14 2.67 2.79 2.66 2.72 25.3M
2023-06-13 2.66 2.70 2.64 2.68 12.8M
2023-06-12 2.66 2.67 2.62 2.66 18.0M
2023-06-09 2.66 2.68 2.65 2.68 11.3M
2023-06-08 2.68 2.69 2.65 2.66 17.1M
2023-06-07 2.73 2.75 2.69 2.70 25.8M
2023-06-06 2.77 2.84 2.73 2.75 34.7M
2023-06-05 2.79 2.80 2.76 2.76 19.0M
2023-06-02 2.75 2.77 2.73 2.74 19.8M
2023-06-01 2.76 2.81 2.73 2.77 28.2M
2023-05-31 2.83 2.86 2.75 2.76 46.3M
2023-05-30 2.79 2.95 2.76 2.86 73.2M
2023-05-29 2.84 2.86 2.77 2.79 61.6M
2023-05-26 2.87 3.05 2.82 2.82 115.8M
2023-05-25 2.73 2.82 2.69 2.77 43.4M
2023-05-24 2.73 2.76 2.70 2.74 22.8M
2023-05-23 2.75 2.82 2.72 2.72 28.8M
2023-05-22 2.80 2.81 2.75 2.76 27.3M
2023-05-19 2.78 2.84 2.75 2.80 34.3M
2023-05-18 2.85 2.85 2.78 2.78 44.3M
2023-05-17 2.82 2.93 2.76 2.86 79.7M
2023-05-16 2.73 2.97 2.66 2.86 116.8M
2023-05-15 2.73 2.76 2.69 2.73 43.7M
2023-05-12 2.84 2.84 2.70 2.73 100.7M
2023-05-11 2.58 2.84 2.58 2.84 96.1M
2023-05-10 2.57 2.59 2.55 2.58 13.0M
2023-05-09 2.60 2.64 2.56 2.57 28.0M
2023-05-08 2.61 2.62 2.57 2.59 18.6M
2023-05-05 2.64 2.66 2.58 2.60 22.0M
2023-05-04 2.58 2.70 2.58 2.64 47.2M
2023-04-28 2.41 2.63 2.41 2.58 59.6M
2023-04-27 2.42 2.43 2.40 2.41 14.8M
2023-04-26 2.40 2.44 2.38 2.42 14.2M
2023-04-25 2.43 2.45 2.36 2.40 21.1M
2023-04-24 2.44 2.47 2.38 2.45 24.5M
2023-04-21 2.52 2.53 2.44 2.44 30.0M
2023-04-20 2.60 2.61 2.52 2.53 38.7M
2023-04-19 2.62 2.65 2.60 2.62 23.2M
2023-04-18 2.62 2.67 2.61 2.62 26.2M
2023-04-17 2.53 2.70 2.52 2.65 64.5M
2023-04-14 2.54 2.55 2.51 2.52 15.0M
2023-04-13 2.52 2.55 2.51 2.54 16.8M
2023-04-12 2.51 2.53 2.50 2.53 13.8M
2023-04-11 2.54 2.55 2.49 2.51 28.0M
2023-04-10 2.62 2.63 2.54 2.54 43.5M
2023-04-07 2.52 2.70 2.51 2.65 73.7M
2023-04-06 2.54 2.54 2.52 2.52 17.9M
2023-04-04 2.58 2.60 2.54 2.55 19.7M
2023-04-03 2.60 2.61 2.57 2.58 19.6M
2023-03-31 2.55 2.61 2.55 2.60 17.1M
2023-03-30 2.57 2.58 2.54 2.56 16.1M
2023-03-29 2.61 2.62 2.56 2.57 26.8M
2023-03-28 2.63 2.67 2.59 2.61 29.6M
2023-03-27 2.64 2.66 2.61 2.62 18.8M
2023-03-24 2.67 2.68 2.64 2.65 20.3M
2023-03-23 2.66 2.69 2.64 2.67 24.9M
2023-03-22 2.67 2.68 2.64 2.68 16.9M
2023-03-21 2.64 2.67 2.63 2.66 17.5M
2023-03-20 2.68 2.68 2.63 2.63 21.8M
2023-03-17 2.67 2.70 2.67 2.67 16.6M
2023-03-16 2.70 2.70 2.65 2.65 17.8M
2023-03-15 2.69 2.72 2.68 2.70 17.4M
2023-03-14 2.72 2.72 2.65 2.68 28.4M
2023-03-13 2.73 2.74 2.69 2.72 20.4M
2023-03-10 2.79 2.79 2.72 2.73 34.9M
2023-03-09 2.80 2.84 2.78 2.81 32.1M
2023-03-08 2.80 2.80 2.76 2.79 23.6M
2023-03-07 2.87 2.87 2.79 2.80 30.4M
2023-03-06 2.88 2.90 2.85 2.86 24.3M
2023-03-03 2.85 2.88 2.83 2.88 31.6M
2023-03-02 2.85 2.91 2.84 2.85 41.2M
2023-03-01 2.85 2.85 2.83 2.85 18.0M
2023-02-28 2.80 2.86 2.80 2.85 24.8M
2023-02-27 2.84 2.85 2.81 2.81 17.9M
2023-02-24 2.85 2.86 2.81 2.84 22.9M
2023-02-23 2.85 2.87 2.83 2.84 23.8M
2023-02-22 2.84 2.87 2.83 2.85 20.2M
2023-02-21 2.85 2.86 2.82 2.85 27.8M
2023-02-20 2.83 2.85 2.78 2.85 34.3M
2023-02-17 2.82 2.84 2.81 2.82 33.8M
2023-02-16 2.87 2.91 2.80 2.82 63.3M
2023-02-15 2.89 2.90 2.86 2.86 29.2M
2023-02-14 2.91 2.93 2.88 2.89 33.0M
2023-02-13 2.87 2.95 2.86 2.91 61.9M
2023-02-10 2.89 2.90 2.85 2.88 45.2M
2023-02-09 2.90 2.91 2.88 2.89 36.2M
2023-02-08 2.92 2.95 2.89 2.90 43.2M
2023-02-07 2.90 2.94 2.89 2.92 48.4M
2023-02-06 2.88 2.93 2.88 2.89 32.4M
2023-02-03 2.92 2.92 2.87 2.90 44.0M
2023-02-02 2.94 2.95 2.89 2.91 55.0M
2023-02-01 2.91 2.96 2.89 2.95 57.6M
2023-01-31 2.98 2.98 2.89 2.92 59.0M
2023-01-30 2.90 3.02 2.88 2.96 94.5M
2023-01-20 2.86 2.90 2.84 2.89 49.8M
2023-01-19 2.85 2.94 2.82 2.87 73.8M
2023-01-18 2.86 2.89 2.84 2.85 41.9M
2023-01-17 2.92 2.93 2.84 2.86 60.2M
2023-01-16 2.89 2.92 2.88 2.89 53.1M
2023-01-13 2.90 2.94 2.86 2.90 63.1M
2023-01-12 2.93 2.99 2.91 2.93 73.6M
2023-01-11 3.02 3.03 2.92 2.93 101.9M
2023-01-10 2.97 3.09 2.90 3.06 164.3M
2023-01-09 2.98 3.01 2.92 2.98 104.0M
2023-01-06 3.12 3.12 2.96 2.96 172.8M
2023-01-05 3.18 3.23 3.07 3.09 215.3M
2023-01-04 3.61 3.69 3.23 3.23 321.4M
2023-01-03 3.69 3.88 3.46 3.59 347.8M