Huitong Construction

603176
🏛️ china →
6.13
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.20 6.20 6.14 6.14 420.5K
09:35 6.15 6.15 6.10 6.11 394.3K
09:40 6.12 6.12 6.09 6.10 265.6K
09:45 6.10 6.13 6.10 6.10 236.9K
09:50 6.10 6.11 6.07 6.10 224.6K
09:55 6.10 6.10 6.07 6.07 183.3K
10:00 6.08 6.09 6.06 6.08 272.5K
10:05 6.09 6.09 6.05 6.05 238.0K
10:10 6.05 6.06 6.03 6.05 229.8K
10:15 6.06 6.06 6.02 6.02 154.6K
10:20 6.03 6.04 6.01 6.01 154.0K
10:25 6.02 6.02 6.00 6.00 262.3K
10:30 6.00 6.02 5.98 6.02 228.5K
10:35 6.02 6.03 6.01 6.02 165.2K
10:40 6.02 6.04 6.00 6.04 208.8K
10:45 6.04 6.04 6.03 6.03 63.5K
10:50 6.04 6.07 6.04 6.07 226.8K
10:55 6.07 6.08 6.04 6.08 76.1K
11:00 6.08 6.08 6.06 6.07 41.8K
11:05 6.07 6.09 6.07 6.08 48.9K
11:10 6.08 6.11 6.08 6.10 71.9K
11:15 6.10 6.12 6.09 6.12 103.1K
11:20 6.12 6.12 6.09 6.10 65.4K
11:25 6.09 6.09 6.08 6.09 33.2K
13:00 6.08 6.09 6.07 6.08 96.2K
13:05 6.08 6.11 6.08 6.10 100.7K
13:10 6.09 6.13 6.09 6.12 151.9K
13:15 6.12 6.13 6.11 6.11 82.6K
13:20 6.11 6.11 6.10 6.10 118.8K
13:25 6.11 6.14 6.11 6.14 178.4K
13:30 6.14 6.14 6.11 6.12 43.4K
13:35 6.11 6.11 6.10 6.10 59.0K
13:40 6.10 6.10 6.08 6.08 72.5K
13:45 6.08 6.09 6.08 6.09 45.1K
13:50 6.09 6.12 6.08 6.12 58.9K
13:55 6.11 6.12 6.10 6.12 43.4K
14:00 6.12 6.12 6.09 6.09 35.5K
14:05 6.09 6.10 6.08 6.08 39.8K
14:10 6.08 6.09 6.07 6.08 69.6K
14:15 6.09 6.11 6.07 6.10 74.3K
14:20 6.10 6.13 6.10 6.13 57.8K
14:25 6.13 6.13 6.12 6.13 88.8K
14:30 6.14 6.17 6.14 6.16 278.4K
14:35 6.16 6.18 6.16 6.17 231.7K
14:40 6.17 6.19 6.17 6.19 108.1K
14:45 6.19 6.19 6.18 6.19 111.0K
14:50 6.19 6.20 6.18 6.18 145.1K
14:55 6.18 6.19 6.17 6.17 81.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 6.13 6.17 6.00 6.13 5.0M
2025-09-26 6.07 6.17 6.03 6.08 5.7M
2025-09-25 6.20 6.22 6.07 6.07 4.8M
2025-09-24 6.17 6.23 6.10 6.18 4.4M
2025-09-23 6.19 6.20 5.98 6.17 6.8M
2025-09-22 6.15 6.30 6.13 6.22 5.1M
2025-09-19 6.28 6.35 6.16 6.19 6.4M
2025-09-18 6.42 6.45 6.25 6.28 7.4M
2025-09-17 6.50 6.52 6.41 6.42 5.0M
2025-09-16 6.44 6.54 6.42 6.51 6.4M
2025-09-15 6.44 6.59 6.34 6.44 6.6M
2025-09-12 6.44 6.50 6.39 6.45 5.9M
2025-09-11 6.40 6.44 6.30 6.44 6.8M
2025-09-10 6.38 6.44 6.33 6.39 5.3M
2025-09-09 6.46 6.51 6.35 6.38 6.4M
2025-09-08 6.41 6.51 6.32 6.45 9.4M
2025-09-05 6.27 6.35 6.19 6.35 6.6M
2025-09-04 6.24 6.33 6.20 6.26 8.1M
2025-09-03 6.35 6.41 6.18 6.19 6.1M
2025-09-02 6.40 6.41 6.24 6.33 8.0M
2025-09-01 6.44 6.45 6.35 6.37 7.4M
2025-08-29 6.54 6.58 6.44 6.44 8.1M
2025-08-28 6.41 6.75 6.41 6.61 13.4M
2025-08-27 6.75 6.75 6.41 6.41 14.3M
2025-08-26 6.70 6.80 6.61 6.76 11.9M
2025-08-25 6.79 6.86 6.70 6.72 12.6M
2025-08-22 6.67 6.80 6.61 6.77 15.2M
2025-08-21 6.73 6.78 6.64 6.66 13.7M
2025-08-20 6.78 6.78 6.56 6.74 17.6M
2025-08-19 6.87 6.88 6.74 6.80 16.2M
2025-08-18 7.01 7.02 6.75 6.83 24.0M
2025-08-15 6.91 6.98 6.79 6.96 18.8M
2025-08-14 7.20 7.25 6.94 6.94 25.0M
2025-08-13 7.24 7.33 7.09 7.14 25.2M
2025-08-12 7.33 7.39 7.16 7.21 34.1M
2025-08-11 7.50 7.74 7.31 7.33 66.5M
2025-08-08 6.72 7.33 6.72 7.33 23.1M
2025-08-07 7.04 7.10 6.64 6.66 37.1M
2025-08-06 7.25 7.39 7.01 7.03 61.2M
2025-08-05 6.47 6.84 6.45 6.84 36.7M
2025-08-04 6.26 6.40 6.13 6.22 23.3M
2025-08-01 6.61 6.72 6.33 6.35 32.7M
2025-07-31 7.10 7.29 6.64 6.64 56.1M
2025-07-30 7.38 7.98 7.07 7.38 69.6M
2025-07-29 7.22 7.70 7.05 7.46 60.7M
2025-07-28 7.39 8.15 7.13 7.25 79.0M
2025-07-25 7.27 7.74 6.61 7.74 92.5M
2025-07-24 6.25 7.04 6.16 7.04 57.7M
2025-07-23 6.38 6.55 6.01 6.40 56.8M
2025-07-22 7.22 7.22 6.35 6.48 81.6M
2025-07-21 6.30 6.93 6.09 6.93 86.5M
2025-07-18 5.61 6.30 5.51 6.30 79.8M
2025-07-17 5.83 5.97 5.73 5.73 66.1M
2025-07-16 7.45 7.45 6.22 6.37 89.4M
2025-07-15 6.77 6.77 6.77 6.77 7.0M
2025-07-14 6.15 6.15 6.15 6.15 5.0M
2025-07-11 5.08 5.59 5.00 5.59 27.5M
2025-07-10 5.05 5.09 5.01 5.08 5.9M
2025-07-09 5.02 5.09 5.00 5.06 7.0M
2025-07-08 4.93 5.07 4.91 5.02 8.3M
2025-07-07 4.82 4.93 4.81 4.91 5.9M
2025-07-04 4.87 4.89 4.84 4.84 5.9M
2025-07-03 4.86 4.87 4.82 4.85 4.1M
2025-07-02 4.85 4.86 4.80 4.86 4.7M
2025-07-01 4.84 4.84 4.77 4.83 4.5M
2025-06-30 4.79 4.81 4.75 4.80 5.0M
2025-06-27 4.78 4.81 4.74 4.76 4.3M
2025-06-26 4.77 4.83 4.73 4.74 4.3M
2025-06-25 4.74 4.78 4.70 4.74 5.4M
2025-06-24 4.66 4.75 4.65 4.74 6.4M
2025-06-23 4.55 4.68 4.53 4.67 6.1M
2025-06-20 4.59 4.62 4.53 4.61 5.0M
2025-06-19 4.73 4.74 4.55 4.57 7.6M
2025-06-18 4.73 4.78 4.66 4.73 6.1M
2025-06-17 4.85 4.87 4.72 4.77 8.1M
2025-06-16 4.71 4.88 4.71 4.83 10.7M
2025-06-13 5.02 5.03 4.74 4.74 20.5M
2025-06-12 5.09 5.15 5.01 5.04 15.1M
2025-06-11 5.17 5.17 5.09 5.10 15.8M
2025-06-10 5.20 5.26 5.04 5.16 22.0M
2025-06-09 5.22 5.26 5.13 5.20 25.3M
2025-06-06 5.40 5.52 5.18 5.22 52.1M
2025-06-05 4.98 5.45 4.91 5.45 48.1M
2025-06-04 4.96 4.99 4.91 4.95 6.2M
2025-06-03 4.99 5.03 4.92 4.94 9.2M
2025-05-30 4.98 5.07 4.94 4.99 13.0M
2025-05-29 4.96 5.04 4.87 4.98 20.2M
2025-05-28 4.87 5.36 4.85 4.98 32.1M
2025-05-27 4.84 4.89 4.80 4.87 4.3M
2025-05-26 4.79 4.90 4.77 4.84 3.3M
2025-05-23 4.81 4.88 4.75 4.79 5.6M
2025-05-22 4.89 4.96 4.80 4.81 5.5M
2025-05-21 4.94 5.02 4.89 4.91 7.0M
2025-05-20 4.78 4.96 4.75 4.93 12.9M
2025-05-19 4.67 4.84 4.67 4.78 14.0M
2025-05-16 4.65 4.71 4.64 4.66 10.1M
2025-05-15 4.80 4.82 4.68 4.69 18.1M
2025-05-14 5.10 5.11 4.73 4.87 35.4M
2025-05-13 4.98 5.36 4.98 5.13 37.9M
2025-05-12 4.91 4.92 4.83 4.87 3.7M
2025-05-09 4.95 4.95 4.84 4.86 3.5M
2025-05-08 4.76 5.00 4.73 4.92 7.8M
2025-05-07 4.77 4.87 4.74 4.78 4.5M
2025-05-06 4.64 4.83 4.63 4.76 6.9M
2025-04-30 4.54 4.70 4.54 4.61 7.2M
2025-04-29 4.50 4.58 4.38 4.57 7.7M
2025-04-28 4.70 4.70 4.50 4.59 3.7M
2025-04-25 4.70 4.72 4.62 4.67 3.1M
2025-04-24 4.66 4.75 4.61 4.67 4.9M
2025-04-23 4.62 4.87 4.60 4.70 7.2M
2025-04-22 4.59 4.63 4.51 4.62 3.8M
2025-04-21 4.48 4.57 4.47 4.55 4.6M
2025-04-18 4.46 4.54 4.46 4.52 2.9M
2025-04-17 4.45 4.55 4.36 4.50 3.5M
2025-04-16 4.54 4.54 4.34 4.42 3.9M
2025-04-15 4.55 4.59 4.49 4.52 4.1M
2025-04-14 4.41 4.59 4.41 4.50 3.9M
2025-04-11 4.43 4.48 4.36 4.39 3.7M
2025-04-10 4.30 4.48 4.28 4.44 5.7M
2025-04-09 4.02 4.30 3.82 4.25 8.0M
2025-04-08 4.21 4.30 4.02 4.10 9.1M
2025-04-07 4.76 4.76 4.37 4.37 4.1M
2025-04-03 4.75 4.88 4.73 4.85 5.1M
2025-04-02 4.85 4.89 4.73 4.78 3.2M
2025-04-01 4.73 4.89 4.71 4.78 4.9M
2025-03-31 4.70 4.82 4.65 4.72 3.5M
2025-03-28 4.88 4.90 4.80 4.80 4.2M
2025-03-27 4.89 4.95 4.80 4.87 3.5M
2025-03-26 4.79 4.97 4.77 4.93 4.5M
2025-03-25 4.83 4.83 4.68 4.80 4.1M
2025-03-24 4.97 5.07 4.75 4.82 7.1M
2025-03-21 5.08 5.11 5.00 5.01 3.3M
2025-03-20 5.15 5.17 5.03 5.10 4.4M
2025-03-19 5.19 5.22 5.06 5.09 4.2M
2025-03-18 5.12 5.27 5.07 5.21 5.4M
2025-03-17 5.06 5.12 5.01 5.12 4.2M
2025-03-14 5.00 5.04 4.92 5.01 4.3M
2025-03-13 5.01 5.05 4.85 4.97 4.4M
2025-03-12 5.03 5.08 5.00 5.04 2.5M
2025-03-11 4.97 5.03 4.96 5.03 2.0M
2025-03-10 5.05 5.05 4.96 5.02 2.4M
2025-03-07 5.04 5.06 4.97 5.00 1.9M
2025-03-06 5.03 5.06 4.98 5.04 2.7M
2025-03-05 5.06 5.11 4.93 5.01 3.2M
2025-03-04 5.05 5.09 4.98 5.08 2.7M
2025-03-03 4.97 5.10 4.95 5.03 4.8M
2025-02-28 5.03 5.09 4.94 4.94 4.3M
2025-02-27 5.11 5.13 5.00 5.07 2.4M
2025-02-26 5.07 5.13 5.03 5.09 2.5M
2025-02-25 5.06 5.12 5.03 5.05 2.6M
2025-02-24 5.03 5.12 5.01 5.09 3.2M
2025-02-21 5.01 5.07 4.95 5.03 3.1M
2025-02-20 5.06 5.07 4.95 5.02 3.5M
2025-02-19 5.04 5.10 5.00 5.03 3.2M
2025-02-18 5.16 5.23 5.03 5.07 3.9M
2025-02-17 5.01 5.21 4.99 5.18 6.0M
2025-02-14 4.96 5.08 4.96 4.97 3.1M
2025-02-13 5.05 5.09 4.99 5.01 3.2M
2025-02-12 5.01 5.09 5.01 5.06 3.7M
2025-02-11 5.16 5.16 4.97 5.04 3.0M
2025-02-10 4.99 5.05 4.97 5.04 3.6M
2025-02-07 4.90 5.04 4.78 4.97 6.5M
2025-02-06 4.83 4.92 4.77 4.85 4.4M
2025-02-05 4.70 4.85 4.69 4.84 3.6M
2025-01-27 4.67 4.78 4.57 4.69 3.0M
2025-01-24 4.66 4.68 4.56 4.67 3.1M
2025-01-23 4.64 4.71 4.59 4.66 3.0M
2025-01-22 4.63 4.68 4.53 4.62 3.5M
2025-01-21 4.72 4.77 4.58 4.62 3.7M
2025-01-20 4.60 4.75 4.53 4.69 5.4M
2025-01-17 4.51 4.61 4.47 4.58 4.0M
2025-01-16 4.48 4.58 4.47 4.51 2.7M
2025-01-15 4.45 4.54 4.38 4.48 3.0M
2025-01-14 4.24 4.47 4.24 4.45 3.8M
2025-01-13 4.12 4.27 4.07 4.24 2.5M
2025-01-10 4.36 4.41 4.20 4.20 3.3M
2025-01-09 4.34 4.41 4.29 4.37 2.7M
2025-01-08 4.38 4.43 4.22 4.34 3.6M
2025-01-07 4.21 4.35 4.19 4.35 3.8M
2025-01-06 4.20 4.24 3.95 4.19 4.6M
2025-01-03 4.46 4.49 4.12 4.18 6.7M
2025-01-02 4.45 4.60 4.40 4.47 6.5M