Holsin Engineering Consulting

603909
🏛️ china →
10.61
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
2023-12-29 11.18 11.43 11.18 11.36 1.0M
2023-12-28 10.98 11.25 10.86 11.23 0.9M
2023-12-27 11.34 11.34 10.90 11.03 1.0M
2023-12-26 11.17 11.19 10.98 11.05 0.8M
2023-12-25 11.00 11.22 11.00 11.09 0.9M
2023-12-22 11.49 11.54 11.17 11.19 1.2M
2023-12-21 11.35 11.47 11.12 11.40 1.1M
2023-12-20 11.42 11.50 11.34 11.35 0.9M
2023-12-19 11.50 11.69 11.29 11.41 1.1M
2023-12-18 11.56 11.75 11.45 11.50 1.1M
2023-12-15 11.85 11.86 11.59 11.61 1.0M
2023-12-14 11.63 11.91 11.60 11.86 1.5M
2023-12-13 11.72 12.30 11.63 11.65 1.7M
2023-12-12 11.53 11.75 11.39 11.73 0.9M
2023-12-11 11.42 11.57 11.32 11.50 1.2M
2023-12-08 11.72 11.79 11.44 11.45 1.2M
2023-12-07 11.67 11.89 11.61 11.76 0.8M
2023-12-06 11.60 11.77 11.56 11.72 0.8M
2023-12-05 11.80 11.94 11.60 11.61 0.8M
2023-12-04 11.92 12.05 11.80 11.90 0.9M
2023-12-01 11.81 12.01 11.76 11.91 0.7M
2023-11-30 11.86 11.97 11.73 11.81 1.0M
2023-11-29 12.11 12.16 11.85 11.87 1.2M
2023-11-28 12.55 12.55 11.75 12.10 2.0M
2023-11-27 11.98 12.09 11.88 11.96 0.7M
2023-11-24 12.25 12.25 11.97 11.99 0.7M
2023-11-23 12.07 12.35 12.03 12.20 0.8M
2023-11-22 12.13 12.28 12.01 12.15 0.8M
2023-11-21 12.06 12.27 12.06 12.12 0.9M
2023-11-20 12.00 12.18 12.00 12.14 0.9M
2023-11-17 11.97 11.99 11.84 11.95 0.7M
2023-11-16 11.98 12.08 11.86 11.98 1.3M
2023-11-15 12.10 12.10 11.83 11.91 0.9M
2023-11-14 11.85 12.06 11.79 11.98 1.0M
2023-11-13 11.83 11.86 11.57 11.84 0.7M
2023-11-10 11.78 12.00 11.62 11.68 0.7M
2023-11-09 11.93 12.15 11.76 11.90 1.3M
2023-11-08 11.78 11.95 11.65 11.94 1.1M
2023-11-07 11.81 11.82 11.57 11.78 1.4M
2023-11-06 11.66 11.90 11.50 11.83 1.0M
2023-11-03 11.41 11.62 11.41 11.57 1.1M
2023-11-02 11.58 11.70 11.40 11.42 1.2M
2023-11-01 11.45 11.64 11.44 11.54 1.2M
2023-10-31 11.55 11.64 11.44 11.57 0.9M
2023-10-30 11.38 11.58 11.37 11.58 1.1M
2023-10-27 11.59 11.64 11.40 11.50 1.4M
2023-10-26 12.23 12.29 11.62 11.65 2.2M
2023-10-25 12.19 12.37 12.01 12.31 2.4M
2023-10-24 11.50 11.90 11.16 11.83 2.1M
2023-10-23 11.38 11.44 11.03 11.13 1.2M
2023-10-20 11.44 11.53 11.31 11.35 0.8M
2023-10-19 11.59 11.62 11.34 11.41 1.1M
2023-10-18 11.70 11.80 11.50 11.52 0.9M
2023-10-17 11.72 11.81 11.56 11.69 1.0M
2023-10-16 11.80 11.90 11.65 11.70 1.1M
2023-10-13 11.95 11.96 11.71 11.73 1.2M
2023-10-12 12.00 12.06 11.81 11.96 1.3M
2023-10-11 11.97 11.99 11.70 11.90 1.6M
2023-10-10 11.78 11.94 11.73 11.80 1.7M
2023-10-09 12.00 12.05 11.70 11.78 1.8M
2023-09-28 11.95 12.09 11.84 12.02 1.6M
2023-09-27 11.69 12.09 11.57 11.93 3.1M
2023-09-26 11.48 11.71 11.48 11.57 1.5M
2023-09-25 11.67 11.84 11.54 11.55 2.4M
2023-09-22 11.47 11.69 11.46 11.67 2.4M
2023-09-21 11.65 11.73 11.50 11.57 2.6M
2023-09-20 11.92 11.95 11.63 11.65 3.4M
2023-09-19 12.11 12.19 11.86 12.00 3.9M
2023-09-18 12.93 12.95 12.16 12.23 6.9M
2023-09-15 13.20 13.70 13.06 13.16 8.0M
2023-09-14 15.31 15.31 13.03 14.34 12.1M
2023-09-13 13.80 14.03 13.66 14.03 2.0M
2023-09-12 12.36 12.96 12.20 12.75 2.3M
2023-09-11 12.63 12.81 12.20 12.36 2.3M
2023-09-08 12.60 12.90 12.28 12.82 1.5M
2023-09-07 12.55 12.74 12.43 12.45 1.1M
2023-09-06 12.45 12.62 12.40 12.51 0.9M
2023-09-05 12.80 12.88 12.50 12.56 1.0M
2023-09-04 12.56 12.96 12.56 12.91 2.0M
2023-09-01 12.90 12.90 12.42 12.61 1.4M
2023-08-31 12.72 12.94 12.66 12.69 1.0M
2023-08-30 12.93 12.97 12.64 12.82 1.5M
2023-08-29 12.14 12.83 12.14 12.72 2.7M
2023-08-28 12.81 13.01 12.24 12.30 2.4M
2023-08-25 12.25 12.35 12.10 12.11 2.0M
2023-08-24 12.59 12.65 12.17 12.20 2.5M
2023-08-23 12.72 12.96 12.41 12.44 1.6M
2023-08-22 12.98 13.08 12.55 12.74 2.3M
2023-08-21 12.65 13.21 12.65 12.80 2.2M
2023-08-18 13.17 13.44 12.90 12.91 2.0M
2023-08-17 13.10 13.29 13.09 13.17 2.2M
2023-08-16 13.30 13.47 13.10 13.15 2.8M
2023-08-15 13.56 13.65 13.10 13.30 1.5M
2023-08-14 13.50 13.55 13.26 13.44 1.5M
2023-08-11 13.96 13.99 13.48 13.50 1.6M
2023-08-10 14.11 14.12 13.83 13.85 1.0M
2023-08-09 14.37 14.40 14.00 14.07 1.0M
2023-08-08 14.63 14.71 14.26 14.29 0.7M
2023-08-07 14.60 14.78 14.40 14.57 0.5M
2023-08-04 14.81 14.95 14.58 14.63 0.8M
2023-08-03 14.75 14.96 14.70 14.80 0.9M
2023-08-02 14.61 14.92 14.59 14.80 0.8M
2023-08-01 14.57 14.80 14.35 14.70 1.1M
2023-07-31 14.50 14.72 14.32 14.57 0.9M
2023-07-28 14.47 14.67 14.24 14.44 1.2M
2023-07-27 14.75 14.80 14.41 14.47 1.8M
2023-07-26 14.37 15.41 14.16 14.90 3.3M
2023-07-25 14.06 14.38 14.06 14.29 0.9M
2023-07-24 13.96 14.20 13.82 14.10 0.6M
2023-07-21 13.79 13.97 13.75 13.90 0.5M
2023-07-20 14.10 14.10 13.80 13.85 0.5M
2023-07-19 14.09 14.44 13.96 14.03 0.6M
2023-07-18 14.01 14.18 13.92 14.09 0.7M
2023-07-17 13.95 14.15 13.68 14.07 1.1M
2023-07-14 13.99 14.33 13.94 14.18 1.6M
2023-07-13 13.41 14.00 13.40 13.91 1.5M
2023-07-12 14.18 14.18 13.41 13.41 1.0M
2023-07-11 13.76 13.85 13.46 13.71 0.8M
2023-07-10 13.54 13.88 13.45 13.69 1.4M
2023-07-07 13.23 13.57 13.23 13.42 0.7M
2023-07-06 13.25 13.52 13.25 13.36 0.9M
2023-07-05 13.67 13.67 13.32 13.38 1.0M
2023-07-04 13.31 13.54 13.16 13.46 1.0M
2023-07-03 13.34 13.77 13.21 13.35 1.2M
2023-06-30 13.34 13.56 13.21 13.33 1.4M
2023-06-29 13.64 13.64 13.24 13.34 2.1M
2023-06-28 13.90 13.90 13.44 13.48 0.6M
2023-06-27 13.10 13.77 13.10 13.72 1.5M
2023-06-26 13.00 13.40 12.91 13.21 1.1M
2023-06-21 13.28 13.37 13.10 13.16 0.9M
2023-06-20 13.62 13.63 13.27 13.33 1.1M
2023-06-19 13.83 13.89 13.45 13.52 1.0M
2023-06-16 13.88 13.92 13.63 13.70 1.1M
2023-06-15 14.22 14.22 13.79 13.85 1.8M
2023-06-14 13.55 14.07 13.38 14.07 3.1M
2023-06-13 13.63 13.63 13.25 13.55 2.8M
2023-06-12 12.80 13.80 12.72 13.73 4.5M
2023-06-09 12.90 13.07 12.68 12.80 1.6M
2023-06-08 12.91 13.08 12.72 12.97 1.7M
2023-06-07 12.51 13.13 12.46 12.99 2.3M
2023-06-06 12.37 12.95 12.29 12.57 1.7M
2023-06-05 12.42 12.58 12.24 12.42 1.2M
2023-06-02 12.45 12.48 12.22 12.47 1.4M
2023-06-01 12.65 12.73 12.19 12.39 2.2M
2023-05-31 12.06 12.68 11.86 12.65 3.1M
2023-05-30 11.52 12.08 11.52 12.07 1.7M
2023-05-29 11.97 11.97 11.50 11.75 1.1M
2023-05-26 11.52 11.61 11.25 11.57 0.7M
2023-05-25 11.45 11.56 11.25 11.47 0.9M
2023-05-24 11.54 11.69 11.40 11.48 0.8M
2023-05-23 11.66 12.00 11.56 11.64 1.0M
2023-05-22 11.99 11.99 11.41 11.62 0.9M
2023-05-19 11.81 11.87 11.49 11.75 1.1M
2023-05-18 11.70 11.96 11.47 11.88 1.0M
2023-05-17 11.40 11.75 11.28 11.75 1.1M
2023-05-16 11.93 11.93 11.38 11.41 1.5M
2023-05-15 11.87 11.87 11.33 11.66 1.9M
2023-05-12 12.18 12.18 11.76 11.76 2.0M
2023-05-11 11.66 12.27 11.66 12.22 1.9M
2023-05-10 11.92 11.99 11.72 11.97 2.0M
2023-05-09 11.99 12.19 11.92 11.96 2.1M
2023-05-08 12.16 12.53 11.98 12.03 2.7M
2023-05-05 11.95 12.18 11.92 12.15 2.1M
2023-05-04 11.87 12.15 11.77 11.95 1.9M
2023-04-28 11.69 12.10 11.59 12.05 1.8M
2023-04-27 11.62 12.00 11.56 11.84 1.5M
2023-04-26 11.50 11.89 11.45 11.77 2.0M
2023-04-25 11.63 11.74 11.32 11.45 2.6M
2023-04-24 11.59 11.77 11.15 11.46 3.4M
2023-04-21 12.11 12.12 11.69 11.78 1.1M
2023-04-20 12.10 12.12 11.85 12.06 1.0M
2023-04-19 11.77 12.29 11.77 11.98 1.6M
2023-04-18 12.06 12.27 11.79 12.04 2.2M
2023-04-17 12.08 12.31 11.81 12.19 2.4M
2023-04-14 11.92 12.09 11.62 12.02 1.9M
2023-04-13 11.46 12.09 11.31 12.00 3.1M
2023-04-12 11.31 11.84 11.31 11.53 2.7M
2023-04-11 11.02 11.36 10.92 11.30 2.8M
2023-04-10 11.07 11.89 11.06 11.06 4.4M
2023-04-07 11.29 11.29 11.00 11.07 2.1M
2023-04-06 11.28 11.32 11.06 11.19 1.9M
2023-04-04 11.45 11.45 11.13 11.22 3.4M
2023-04-03 11.44 11.55 11.27 11.43 3.2M
2023-03-31 11.78 11.82 11.38 11.42 3.4M
2023-03-30 12.01 12.05 11.67 11.70 3.7M
2023-03-29 12.95 12.99 12.00 12.11 6.0M
2023-03-28 12.09 13.05 11.92 13.03 7.0M
2023-03-27 12.60 12.95 11.92 12.04 6.4M
2023-03-24 12.11 12.39 12.09 12.34 2.7M
2023-03-23 12.12 12.51 11.77 12.31 5.4M
2023-03-22 11.91 12.24 11.72 12.23 2.5M
2023-03-21 11.93 12.06 11.54 11.92 2.8M
2023-03-20 11.73 11.96 11.65 11.94 2.9M
2023-03-17 12.10 12.25 11.73 11.73 4.7M
2023-03-16 12.59 12.65 12.00 12.02 3.5M
2023-03-15 12.19 12.54 12.00 12.43 3.6M
2023-03-14 12.34 12.39 12.00 12.22 2.3M
2023-03-13 12.35 12.40 11.92 12.27 3.9M
2023-03-10 12.34 12.45 11.92 12.23 5.4M
2023-03-09 12.22 12.40 11.78 11.89 5.8M
2023-03-08 11.96 12.65 11.78 12.42 6.4M
2023-03-07 11.92 12.44 11.74 11.96 6.1M
2023-03-06 12.08 12.62 11.59 11.75 6.1M
2023-03-03 11.75 12.31 11.44 12.08 8.2M
2023-03-02 11.44 12.12 11.15 11.83 10.9M
2023-03-01 11.03 12.08 10.88 11.59 14.2M
2023-02-28 10.03 11.03 9.94 11.03 8.2M
2023-02-27 10.05 10.23 9.91 10.03 1.4M
2023-02-24 9.92 10.08 9.90 10.03 1.0M
2023-02-23 10.07 10.14 9.97 10.02 1.1M
2023-02-22 10.19 10.19 9.99 10.03 1.2M
2023-02-21 10.12 10.19 9.99 10.15 1.9M
2023-02-20 9.89 10.19 9.89 10.02 1.5M
2023-02-17 9.94 10.19 9.92 9.99 2.8M
2023-02-16 10.42 10.52 9.86 9.94 3.4M
2023-02-15 10.40 10.58 10.25 10.42 3.4M
2023-02-14 10.52 10.58 10.30 10.33 1.8M
2023-02-13 10.50 10.53 10.33 10.48 2.1M
2023-02-10 10.55 10.69 10.38 10.49 2.4M
2023-02-09 10.46 10.73 10.19 10.55 5.0M
2023-02-08 10.51 10.57 10.31 10.39 2.9M
2023-02-07 10.55 10.61 10.35 10.46 4.5M
2023-02-06 10.65 10.80 10.46 10.55 6.4M
2023-02-03 10.65 10.85 10.42 10.66 9.2M
2023-02-02 11.52 11.87 10.31 10.66 17.5M
2023-02-01 10.30 10.81 10.30 10.81 4.3M
2023-01-31 8.88 9.82 8.85 9.82 7.7M
2023-01-30 8.82 9.03 8.81 8.93 2.4M
2023-01-20 8.67 8.80 8.61 8.79 1.6M
2023-01-19 8.54 8.66 8.54 8.66 0.9M
2023-01-18 8.51 8.61 8.46 8.59 0.9M
2023-01-17 8.42 8.52 8.42 8.51 1.1M
2023-01-16 8.41 8.46 8.37 8.42 1.2M
2023-01-13 8.34 8.40 8.32 8.39 0.8M
2023-01-12 8.36 8.39 8.28 8.33 0.8M
2023-01-11 8.42 8.42 8.29 8.29 0.9M
2023-01-10 8.42 8.48 8.34 8.37 1.2M
2023-01-09 8.41 8.50 8.37 8.39 1.3M
2023-01-06 8.38 8.50 8.35 8.39 1.4M
2023-01-05 8.35 8.42 8.31 8.38 1.8M
2023-01-04 8.35 8.42 8.27 8.34 2.4M
2023-01-03 8.22 8.43 8.21 8.33 3.0M