Kunming Chuan Jin Nuo Chemical

300505
🏛️ china →
20.11
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 20.47 20.59 20.05 20.43 10.1M
2021-12-30 19.73 20.62 19.57 20.38 14.9M
2021-12-29 19.73 20.45 19.44 19.81 17.2M
2021-12-28 18.47 19.98 18.33 19.71 17.8M
2021-12-27 19.13 19.23 18.46 18.70 11.5M
2021-12-24 20.39 20.46 19.00 19.11 10.9M
2021-12-23 20.67 21.05 20.22 20.31 7.8M
2021-12-22 20.96 21.36 20.70 20.88 12.5M
2021-12-21 19.92 20.16 19.57 20.03 6.1M
2021-12-20 21.24 21.24 19.73 19.81 11.1M
2021-12-17 22.07 22.15 21.15 21.31 7.7M
2021-12-16 22.41 22.67 21.75 22.07 8.8M
2021-12-15 23.07 23.16 22.43 22.48 5.7M
2021-12-14 23.25 23.54 22.77 22.80 6.3M
2021-12-13 23.21 23.61 23.08 23.43 6.0M
2021-12-10 22.59 23.57 22.59 23.24 7.8M
2021-12-09 22.99 23.28 22.67 22.80 5.4M
2021-12-08 22.61 23.24 22.61 23.06 4.4M
2021-12-07 23.50 23.83 22.40 22.60 8.6M
2021-12-06 23.68 24.07 23.42 23.50 6.5M
2021-12-03 24.00 24.33 23.49 23.73 8.7M
2021-12-02 25.33 25.63 24.19 24.27 14.1M
2021-12-01 24.21 25.77 23.97 25.35 20.3M
2021-11-30 24.67 25.21 23.97 24.52 13.5M
2021-11-29 23.46 24.55 23.25 24.32 11.2M
2021-11-26 23.01 24.33 22.93 24.09 11.9M
2021-11-25 23.50 23.99 23.10 23.16 9.9M
2021-11-24 24.00 24.97 23.66 23.80 11.5M
2021-11-23 24.66 25.26 24.07 24.32 13.7M
2021-11-22 24.26 25.11 23.93 24.89 16.0M
2021-11-19 24.13 24.81 23.70 24.25 15.9M
2021-11-18 23.44 24.09 23.10 23.73 12.3M
2021-11-17 23.32 23.79 23.01 23.70 12.0M
2021-11-16 24.40 24.47 22.98 23.04 14.8M
2021-11-15 25.84 26.07 24.09 24.25 20.3M
2021-11-12 26.00 26.99 25.71 26.12 14.4M
2021-11-11 26.73 27.15 25.76 26.13 20.1M
2021-11-10 26.67 27.87 26.01 26.95 24.5M
2021-11-09 24.47 26.09 23.91 25.71 19.6M
2021-11-08 22.95 24.88 22.95 24.35 16.3M
2021-11-05 25.93 26.13 23.97 24.19 20.4M
2021-11-04 26.19 27.23 25.37 26.40 17.5M
2021-11-03 27.81 27.95 25.53 25.92 19.0M
2021-11-02 28.78 29.51 27.23 27.81 22.4M
2021-11-01 28.72 30.07 28.12 29.44 31.8M
2021-10-29 26.66 29.58 26.46 28.72 31.6M
2021-10-28 27.50 28.60 26.00 26.02 21.3M
2021-10-27 27.33 29.67 27.21 28.11 22.9M
2021-10-26 29.07 29.26 27.44 27.87 23.8M
2021-10-25 28.12 29.99 27.80 29.30 26.7M
2021-10-22 27.76 30.79 27.30 28.12 33.3M
2021-10-21 26.27 29.30 26.27 28.52 35.1M
2021-10-20 24.73 26.67 24.41 26.25 22.3M
2021-10-19 25.59 26.67 25.25 25.86 24.8M
2021-10-18 24.54 26.39 24.34 25.76 23.9M
2021-10-15 24.19 25.47 23.52 24.93 17.8M
2021-10-14 23.10 25.31 23.10 24.41 17.0M
2021-10-13 23.83 23.97 22.68 23.64 15.5M
2021-10-12 25.92 25.97 23.73 24.49 18.4M
2021-10-11 25.10 26.47 23.77 25.63 22.8M
2021-10-08 25.60 25.60 23.27 24.63 19.9M
2021-09-30 22.95 25.77 22.35 24.96 26.7M
2021-09-29 23.15 23.67 21.95 22.27 15.3M
2021-09-28 23.60 24.30 23.14 23.49 16.1M
2021-09-27 24.87 25.43 22.89 23.55 18.7M
2021-09-24 26.67 26.77 25.00 25.13 22.5M
2021-09-23 29.89 30.17 26.33 26.67 28.9M
2021-09-22 29.87 30.49 28.67 29.20 20.0M
2021-09-17 29.45 31.23 27.92 29.51 26.1M
2021-09-16 32.65 33.12 29.05 30.00 31.1M
2021-09-15 31.11 33.17 30.63 31.93 30.9M
2021-09-14 32.27 36.42 31.01 31.53 47.5M
2021-09-13 29.65 34.17 28.07 33.71 49.2M
2021-09-10 29.79 31.19 28.00 29.56 30.9M
2021-09-09 31.38 33.32 30.25 30.73 36.0M
2021-09-08 29.33 34.65 28.77 31.33 47.9M
2021-09-07 26.74 31.10 25.67 30.79 48.4M
2021-09-06 27.60 28.57 24.87 26.47 37.2M
2021-09-03 30.69 32.22 27.33 28.80 45.1M
2021-09-02 28.80 34.67 27.33 32.13 47.9M
2021-09-01 29.40 31.87 26.22 30.00 55.1M
2021-08-31 24.10 28.80 23.33 28.80 48.7M
2021-08-30 23.57 25.87 23.48 24.00 46.5M
2021-08-27 18.63 21.73 18.63 21.73 26.7M
2021-08-26 20.34 20.37 18.11 18.11 18.6M
2021-08-25 19.30 20.25 18.83 19.97 15.1M
2021-08-24 19.38 20.30 18.95 19.55 14.4M
2021-08-23 18.13 19.80 18.13 19.31 15.2M
2021-08-20 17.98 18.39 17.33 18.03 10.3M
2021-08-19 18.73 18.79 17.55 17.94 14.1M
2021-08-18 19.33 19.91 18.57 18.77 14.2M
2021-08-17 20.69 21.33 19.19 19.42 19.9M
2021-08-16 22.66 23.57 20.67 21.51 22.0M
2021-08-13 22.00 23.52 21.33 21.93 26.3M
2021-08-12 20.27 22.33 19.68 22.23 26.4M
2021-08-11 19.42 20.80 19.18 20.77 25.0M
2021-08-10 19.11 19.70 18.35 18.97 21.9M
2021-08-09 18.06 19.92 17.88 19.11 28.2M
2021-08-06 16.93 18.64 16.93 18.17 22.6M
2021-08-05 17.99 18.07 17.20 17.43 17.5M
2021-08-04 16.46 19.32 16.27 18.63 28.1M
2021-08-03 17.87 18.00 16.08 16.51 16.6M
2021-08-02 18.15 18.73 16.95 17.51 19.5M
2021-07-30 18.68 19.07 17.53 17.88 16.5M
2021-07-29 18.57 19.53 18.36 19.32 18.5M
2021-07-28 18.57 18.84 17.00 17.63 19.1M
2021-07-27 20.47 21.03 18.77 18.95 18.1M
2021-07-26 21.17 21.71 18.72 20.17 19.5M
2021-07-23 21.58 22.44 20.71 21.35 19.9M
2021-07-22 23.73 25.33 22.30 23.23 26.5M
2021-07-21 21.91 23.70 21.07 23.15 26.7M
2021-07-20 20.59 22.00 19.67 21.57 22.2M
2021-07-19 21.53 22.73 20.83 21.80 25.6M
2021-07-16 21.53 23.21 20.86 21.60 30.2M
2021-07-15 21.12 22.19 20.70 21.49 26.3M
2021-07-14 22.67 23.06 21.13 21.33 31.2M
2021-07-13 22.80 24.50 22.17 23.13 30.8M
2021-07-12 20.29 22.51 20.20 22.51 22.6M
2021-07-09 15.93 18.75 15.79 18.75 22.5M
2021-07-08 16.19 16.29 15.36 15.63 17.8M
2021-07-07 14.83 16.63 14.67 16.13 30.3M
2021-07-06 14.25 16.64 14.00 15.29 34.3M
2021-07-05 13.07 14.81 12.99 13.87 12.3M
2021-07-02 12.80 13.07 12.53 12.85 6.1M
2021-07-01 13.92 14.91 12.80 12.91 10.0M
2021-06-30 13.36 13.99 13.19 13.97 10.2M
2021-06-29 13.37 14.35 13.37 13.69 12.4M
2021-06-28 13.47 13.92 13.11 13.31 12.1M
2021-06-25 14.11 14.39 13.13 13.61 15.4M
2021-06-24 14.00 14.59 13.67 14.13 18.9M
2021-06-23 12.47 14.23 12.25 14.23 19.7M
2021-06-22 11.70 11.90 11.37 11.85 10.4M
2021-06-21 11.07 11.84 10.97 11.57 11.7M
2021-06-18 11.63 11.69 10.77 11.04 10.5M
2021-06-17 11.81 12.12 11.29 11.48 11.4M
2021-06-16 12.06 12.79 11.67 11.74 16.3M
2021-06-15 12.06 13.33 12.06 12.21 29.8M
2021-06-11 11.00 12.37 10.99 11.71 32.5M
2021-06-10 9.87 11.57 9.67 10.80 14.5M
2021-06-09 9.33 10.08 9.33 9.90 4.8M
2021-06-08 9.54 9.86 9.41 9.60 3.1M
2021-06-07 9.51 9.57 9.43 9.49 1.2M
2021-06-04 9.57 9.58 9.37 9.46 1.5M
2021-06-03 9.51 9.55 9.47 9.50 1.3M
2021-06-02 9.57 9.61 9.47 9.53 1.8M
2021-06-01 9.53 9.63 9.47 9.55 2.2M
2021-05-31 9.33 9.56 9.27 9.52 4.1M
2021-05-28 9.35 9.39 9.20 9.28 2.6M
2021-05-27 9.19 9.41 9.19 9.36 3.6M
2021-05-26 9.19 9.24 9.13 9.21 2.8M
2021-05-25 9.13 9.19 9.08 9.15 1.5M
2021-05-24 9.03 9.19 8.88 9.15 2.1M
2021-05-21 9.07 9.07 8.99 9.04 1.0M
2021-05-20 9.13 9.13 9.00 9.05 1.1M
2021-05-19 9.17 9.18 9.00 9.05 1.6M
2021-05-18 9.18 9.19 9.11 9.16 1.5M
2021-05-17 9.19 9.22 9.03 9.13 2.6M
2021-05-14 9.17 9.21 9.10 9.19 1.7M
2021-05-13 9.16 9.23 9.10 9.14 1.2M
2021-05-12 9.16 9.23 9.09 9.14 1.3M
2021-05-11 9.11 9.17 9.07 9.13 1.0M
2021-05-10 9.08 9.23 8.99 9.10 1.6M
2021-05-07 9.24 9.24 9.03 9.03 1.4M
2021-05-06 9.47 9.49 8.99 9.20 3.0M
2021-04-30 9.61 9.61 9.35 9.40 1.9M
2021-04-29 9.60 9.69 9.42 9.42 2.9M
2021-04-28 9.55 9.99 9.45 9.66 4.4M
2021-04-27 10.45 10.45 9.34 9.59 8.7M
2021-04-26 11.24 11.39 11.07 11.20 3.9M
2021-04-23 11.33 11.43 11.13 11.24 4.3M
2021-04-22 11.08 11.28 11.08 11.24 3.6M
2021-04-21 11.17 11.46 11.11 11.19 5.4M
2021-04-20 11.16 11.29 11.00 11.07 4.1M
2021-04-19 10.97 11.18 10.95 11.07 3.7M
2021-04-16 10.90 11.00 10.86 10.95 2.7M
2021-04-15 10.89 10.93 10.80 10.84 1.7M
2021-04-14 10.89 10.95 10.81 10.89 2.5M
2021-04-13 10.85 10.93 10.75 10.87 2.2M
2021-04-12 10.80 10.90 10.74 10.79 2.0M
2021-04-09 10.75 10.82 10.71 10.77 1.4M
2021-04-08 10.79 10.85 10.67 10.71 1.3M
2021-04-07 10.73 10.83 10.71 10.78 1.7M
2021-04-06 10.73 10.76 10.66 10.73 1.4M
2021-04-02 10.83 10.98 10.67 10.73 3.2M
2021-04-01 10.69 10.90 10.69 10.85 4.1M
2021-03-31 10.66 10.69 10.50 10.66 1.0M
2021-03-30 10.73 10.73 10.57 10.64 1.5M
2021-03-29 10.77 10.77 10.58 10.63 0.8M
2021-03-26 10.61 10.72 10.55 10.65 1.1M
2021-03-25 10.64 10.65 10.50 10.61 1.1M
2021-03-24 10.78 10.78 10.49 10.53 1.7M
2021-03-23 10.88 10.90 10.61 10.75 1.5M
2021-03-22 10.80 10.99 10.67 10.84 2.4M
2021-03-19 10.79 10.87 10.67 10.71 1.7M
2021-03-18 10.79 10.85 10.66 10.80 1.6M
2021-03-17 10.77 10.83 10.67 10.77 1.1M
2021-03-16 10.59 10.83 10.59 10.74 1.4M
2021-03-15 10.75 10.75 10.57 10.63 0.9M
2021-03-12 10.83 10.83 10.53 10.63 1.7M
2021-03-11 10.87 10.87 10.63 10.79 1.0M
2021-03-10 10.90 10.99 10.57 10.66 1.6M
2021-03-09 11.22 11.25 10.43 10.79 2.9M
2021-03-08 11.23 11.33 11.03 11.05 1.9M
2021-03-05 11.00 11.19 10.97 11.09 2.2M
2021-03-04 11.23 11.23 10.91 11.01 3.1M
2021-03-03 11.01 11.21 10.93 11.17 2.7M
2021-03-02 11.50 11.50 10.95 10.96 4.3M
2021-03-01 11.33 11.47 11.20 11.39 2.6M
2021-02-26 11.11 11.33 11.07 11.12 3.1M
2021-02-25 11.69 11.79 11.23 11.23 5.4M
2021-02-24 11.92 11.95 11.58 11.69 7.6M
2021-02-23 11.51 12.33 11.47 12.05 12.8M
2021-02-22 11.37 11.77 11.30 11.34 7.3M
2021-02-19 11.25 11.43 11.09 11.43 4.2M
2021-02-18 11.41 11.54 11.05 11.29 5.1M
2021-02-10 11.32 11.43 11.12 11.32 3.2M
2021-02-09 11.30 11.49 11.07 11.18 5.2M
2021-02-08 11.04 11.25 10.81 11.25 4.5M
2021-02-05 10.81 11.33 10.80 11.05 6.9M
2021-02-04 10.60 11.10 10.51 10.93 7.1M
2021-02-03 10.61 10.65 10.40 10.49 2.1M
2021-02-02 10.54 10.71 10.53 10.55 1.9M
2021-02-01 10.50 10.73 10.45 10.61 2.4M
2021-01-29 10.53 10.56 10.33 10.47 2.0M
2021-01-28 10.68 10.76 10.33 10.43 2.4M
2021-01-27 10.28 10.73 10.17 10.63 3.4M
2021-01-26 10.07 10.28 10.04 10.23 1.3M
2021-01-25 10.39 10.47 10.07 10.13 2.5M
2021-01-22 10.63 10.63 10.23 10.25 3.8M
2021-01-21 10.62 10.82 10.59 10.65 2.5M
2021-01-20 10.65 10.74 10.55 10.72 2.1M
2021-01-19 10.47 10.80 10.44 10.68 3.9M
2021-01-18 10.23 10.76 10.20 10.60 4.2M
2021-01-15 10.20 10.47 10.20 10.29 1.9M
2021-01-14 10.13 10.39 10.07 10.28 3.0M
2021-01-13 10.09 10.33 10.00 10.19 2.9M
2021-01-12 10.03 10.17 9.95 10.10 2.2M
2021-01-11 10.17 10.47 9.90 10.03 3.9M
2021-01-08 10.77 10.80 10.12 10.35 5.6M
2021-01-07 10.69 11.70 10.69 11.07 8.9M
2021-01-06 10.82 10.89 10.47 10.61 2.5M
2021-01-05 10.60 10.96 10.53 10.83 4.0M
2021-01-04 10.52 10.65 10.39 10.63 2.7M