ICBCCS CNI NEV Battery

159840
🏛️ china →
0.82
Last Update: 2025-09-26
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
2021-12-31 0.99 1.00 0.98 0.99 44.1M
2021-12-30 0.98 0.99 0.98 0.98 41.0M
2021-12-29 1.00 1.00 0.98 0.98 43.9M
2021-12-28 0.97 0.99 0.96 0.99 72.4M
2021-12-27 0.96 0.98 0.95 0.97 60.3M
2021-12-24 1.01 1.01 0.95 0.96 135.7M
2021-12-23 1.02 1.02 1.00 1.01 35.3M
2021-12-22 1.01 1.02 1.00 1.01 47.2M
2021-12-21 1.00 1.01 0.98 1.00 55.3M
2021-12-20 1.04 1.04 0.99 1.00 93.1M
2021-12-17 1.06 1.06 1.04 1.04 73.3M
2021-12-16 1.07 1.08 1.06 1.07 40.7M
2021-12-15 1.08 1.09 1.07 1.07 38.3M
2021-12-14 1.09 1.09 1.07 1.08 51.1M
2021-12-13 1.10 1.10 1.08 1.09 39.8M
2021-12-10 1.08 1.10 1.07 1.10 56.6M
2021-12-09 1.09 1.09 1.08 1.09 41.1M
2021-12-08 1.06 1.09 1.06 1.09 60.4M
2021-12-07 1.11 1.11 1.05 1.06 79.0M
2021-12-06 1.12 1.13 1.10 1.10 63.0M
2021-12-03 1.13 1.13 1.12 1.13 37.1M
2021-12-02 1.12 1.14 1.12 1.13 33.9M
2021-12-01 1.13 1.14 1.11 1.12 37.1M
2021-11-30 1.14 1.15 1.12 1.13 37.1M
2021-11-29 1.10 1.14 1.08 1.14 51.5M
2021-11-26 1.09 1.12 1.09 1.11 46.0M
2021-11-25 1.10 1.10 1.08 1.09 30.8M
2021-11-24 1.11 1.12 1.09 1.10 39.9M
2021-11-23 1.12 1.12 1.10 1.11 52.3M
2021-11-22 1.07 1.12 1.07 1.11 80.3M
2021-11-19 1.06 1.08 1.06 1.07 36.4M
2021-11-18 1.07 1.08 1.05 1.06 51.3M
2021-11-17 1.05 1.07 1.05 1.07 61.8M
2021-11-16 1.06 1.06 1.04 1.04 44.1M
2021-11-15 1.09 1.09 1.05 1.06 73.0M
2021-11-12 1.10 1.10 1.09 1.10 26.2M
2021-11-11 1.10 1.11 1.08 1.10 32.9M
2021-11-10 1.11 1.11 1.08 1.10 52.5M
2021-11-09 1.12 1.13 1.11 1.12 35.9M
2021-11-08 1.07 1.12 1.07 1.12 61.9M
2021-11-05 1.08 1.10 1.06 1.07 39.1M
2021-11-04 1.07 1.09 1.07 1.08 35.1M
2021-11-03 1.08 1.08 1.05 1.06 39.1M
2021-11-02 1.08 1.11 1.07 1.09 40.2M
2021-11-01 1.10 1.11 1.07 1.08 42.8M
2021-10-29 1.09 1.10 1.06 1.10 33.5M
2021-10-28 1.11 1.13 1.08 1.08 38.4M
2021-10-27 1.09 1.12 1.09 1.11 35.8M
2021-10-26 1.11 1.12 1.09 1.09 36.5M
2021-10-25 1.05 1.09 1.04 1.09 44.4M
2021-10-22 1.06 1.07 1.05 1.05 29.2M
2021-10-21 1.07 1.07 1.05 1.06 31.1M
2021-10-20 1.05 1.08 1.04 1.07 50.3M
2021-10-19 1.04 1.06 1.04 1.05 44.1M
2021-10-18 1.01 1.04 1.01 1.04 49.4M
2021-10-15 0.99 1.02 0.97 1.01 57.9M
2021-10-14 0.97 0.99 0.97 0.99 47.6M
2021-10-13 0.94 0.98 0.94 0.98 68.0M
2021-10-12 0.96 0.97 0.93 0.94 70.8M
2021-10-11 0.97 0.98 0.94 0.97 46.7M
2021-10-08 1.01 1.02 0.96 0.97 59.4M
2021-09-30 0.95 0.99 0.95 0.99 59.8M
2021-09-29 0.97 0.97 0.94 0.94 58.2M
2021-09-28 0.99 1.00 0.97 0.97 64.8M
2021-09-27 1.02 1.04 0.98 1.00 64.8M
2021-09-24 1.02 1.05 1.00 1.02 45.5M
2021-09-23 1.03 1.04 1.02 1.02 30.5M
2021-09-22 1.02 1.03 1.01 1.02 28.0M
2021-09-17 1.02 1.04 1.00 1.03 44.7M
2021-09-16 1.07 1.07 1.02 1.02 49.2M
2021-09-15 1.06 1.07 1.05 1.07 42.4M
2021-09-14 1.03 1.08 1.01 1.06 83.1M
2021-09-13 1.04 1.05 1.02 1.03 36.9M
2021-09-10 1.04 1.04 1.02 1.04 33.3M
2021-09-09 1.03 1.05 1.02 1.04 41.8M
2021-09-08 1.05 1.05 1.03 1.03 33.5M
2021-09-07 1.01 1.05 1.00 1.05 59.3M
2021-09-06 0.98 1.01 0.96 1.01 52.4M
2021-09-03 1.02 1.02 0.97 0.98 77.6M
2021-09-02 1.01 1.03 1.00 1.02 40.4M
2021-09-01 1.06 1.07 0.99 1.01 64.0M
2021-08-31 1.07 1.07 1.04 1.06 42.9M
2021-08-30 1.05 1.09 1.04 1.07 54.5M
2021-08-27 1.03 1.06 1.02 1.05 38.1M
2021-08-26 1.05 1.07 1.03 1.03 34.7M
2021-08-25 1.05 1.05 1.02 1.05 40.8M
2021-08-24 1.02 1.06 1.02 1.05 63.1M
2021-08-23 1.00 1.02 0.99 1.02 87.7M
2021-08-20 1.00 1.01 0.98 1.00 134.6M