North Navigation

600435
🏛️ china →
14.92
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 11.30 11.92 11.22 11.74 34.1M
2023-12-28 11.72 11.75 11.10 11.35 44.7M
2023-12-27 11.70 11.82 11.51 11.76 16.4M
2023-12-26 11.82 11.93 11.48 11.65 21.3M
2023-12-25 11.80 12.23 11.75 11.96 23.5M
2023-12-22 11.59 11.98 11.48 11.80 42.2M
2023-12-21 11.16 11.42 10.98 11.41 19.0M
2023-12-20 11.31 11.36 11.13 11.23 14.1M
2023-12-19 11.39 11.51 11.15 11.26 21.6M
2023-12-18 11.94 12.03 11.33 11.42 38.2M
2023-12-15 12.13 12.32 11.86 11.87 19.4M
2023-12-14 12.00 12.50 11.99 12.13 22.7M
2023-12-13 12.60 12.92 11.88 12.08 51.7M
2023-12-12 12.56 12.64 12.42 12.59 18.0M
2023-12-11 12.32 12.68 12.10 12.65 28.8M
2023-12-08 12.53 12.61 12.27 12.38 33.0M
2023-12-07 12.02 12.85 11.96 12.58 67.5M
2023-12-06 11.91 12.11 11.65 12.05 33.9M
2023-12-05 12.10 12.21 11.87 11.91 33.2M
2023-12-04 11.43 12.17 11.37 12.12 48.6M
2023-12-01 11.30 11.42 11.20 11.38 17.4M
2023-11-30 11.76 11.84 11.25 11.30 39.6M
2023-11-29 11.75 12.05 11.61 11.80 26.7M
2023-11-28 11.69 11.88 11.60 11.71 14.5M
2023-11-27 11.61 11.79 11.49 11.76 16.8M
2023-11-24 11.71 11.79 11.54 11.70 16.4M
2023-11-23 11.70 11.97 11.64 11.78 24.7M
2023-11-22 11.46 12.02 11.45 11.78 32.0M
2023-11-21 11.90 11.92 11.50 11.55 22.3M
2023-11-20 11.67 11.95 11.49 11.89 28.0M
2023-11-17 11.53 11.68 11.41 11.66 17.8M
2023-11-16 11.56 11.72 11.50 11.57 19.2M
2023-11-15 11.78 11.94 11.55 11.63 25.1M
2023-11-14 11.80 12.01 11.60 11.80 40.5M
2023-11-13 11.00 11.82 10.93 11.74 64.4M
2023-11-10 10.88 10.98 10.80 10.98 11.6M
2023-11-09 11.09 11.09 10.87 10.89 15.4M
2023-11-08 11.13 11.13 10.94 11.03 18.0M
2023-11-07 11.02 11.19 10.97 11.14 22.6M
2023-11-06 11.12 11.19 10.96 11.07 31.5M
2023-11-03 10.54 11.30 10.54 11.15 38.5M
2023-11-02 10.82 10.94 10.56 10.59 24.2M
2023-11-01 11.07 11.29 10.86 10.90 29.6M
2023-10-31 10.90 11.36 10.78 11.10 52.6M
2023-10-30 9.95 11.00 9.95 11.00 57.4M
2023-10-27 10.01 10.19 9.71 10.00 45.1M
2023-10-26 10.00 10.32 9.22 10.22 63.6M
2023-10-25 9.99 10.38 9.99 10.23 24.9M
2023-10-24 10.11 10.14 9.85 9.95 20.5M
2023-10-23 10.20 10.32 10.00 10.06 15.6M
2023-10-20 10.59 10.65 10.14 10.21 23.1M
2023-10-19 10.65 10.87 10.61 10.67 19.5M
2023-10-18 10.65 10.95 10.64 10.75 23.8M
2023-10-17 10.62 10.76 10.53 10.69 13.0M
2023-10-16 10.52 10.90 10.49 10.70 23.0M
2023-10-13 10.59 10.67 10.50 10.51 10.8M
2023-10-12 10.55 10.71 10.54 10.65 10.8M
2023-10-11 10.70 10.70 10.49 10.61 16.4M
2023-10-10 10.55 10.73 10.53 10.70 17.9M
2023-10-09 10.39 10.62 10.36 10.57 15.7M
2023-09-28 10.32 10.42 10.32 10.40 10.5M
2023-09-27 10.33 10.49 10.30 10.34 10.6M
2023-09-26 10.36 10.45 10.29 10.31 10.1M
2023-09-25 10.44 10.47 10.35 10.41 10.0M
2023-09-22 10.18 10.43 10.18 10.41 14.1M
2023-09-21 10.20 10.37 10.15 10.23 12.3M
2023-09-20 10.26 10.34 10.21 10.23 7.0M
2023-09-19 10.48 10.49 10.26 10.29 16.2M
2023-09-18 10.44 10.53 10.33 10.51 16.5M
2023-09-15 10.42 10.66 10.39 10.48 12.8M
2023-09-14 10.41 10.50 10.34 10.47 11.7M
2023-09-13 10.62 10.66 10.31 10.41 21.7M
2023-09-12 10.72 10.76 10.61 10.66 15.1M
2023-09-11 11.06 11.09 10.68 10.78 34.2M
2023-09-08 10.64 11.09 10.63 11.06 32.5M
2023-09-07 10.70 11.00 10.64 10.67 26.6M
2023-09-06 10.52 10.77 10.39 10.71 19.1M
2023-09-05 10.50 10.69 10.47 10.55 18.6M
2023-09-04 10.43 10.53 10.40 10.53 13.9M
2023-09-01 10.40 10.50 10.30 10.42 10.1M
2023-08-31 10.44 10.49 10.34 10.37 9.4M
2023-08-30 10.52 10.66 10.33 10.46 15.7M
2023-08-29 10.07 10.56 10.06 10.52 20.9M
2023-08-28 10.40 10.42 10.08 10.09 21.4M
2023-08-25 10.21 10.26 9.87 9.90 19.4M
2023-08-24 10.22 10.44 10.09 10.27 13.4M
2023-08-23 10.55 10.58 10.20 10.22 19.8M
2023-08-22 10.55 10.75 10.34 10.66 19.7M
2023-08-21 10.79 10.95 10.52 10.55 20.8M
2023-08-18 10.60 10.95 10.60 10.78 39.1M
2023-08-17 10.21 10.69 10.03 10.68 29.3M
2023-08-16 10.19 10.43 10.19 10.24 11.4M
2023-08-15 10.62 10.65 10.26 10.28 20.3M
2023-08-14 10.42 10.73 10.38 10.67 22.0M
2023-08-11 10.46 10.70 10.41 10.45 19.6M
2023-08-10 10.34 10.62 10.34 10.50 29.1M
2023-08-09 10.21 10.32 10.21 10.25 7.6M
2023-08-08 10.37 10.40 10.23 10.26 9.2M
2023-08-07 10.49 10.52 10.36 10.36 10.6M
2023-08-04 10.44 10.56 10.43 10.47 11.2M
2023-08-03 10.50 10.52 10.42 10.42 10.6M
2023-08-02 10.50 10.57 10.43 10.52 17.2M
2023-08-01 10.55 10.55 10.46 10.53 12.2M
2023-07-31 10.46 10.63 10.45 10.55 16.2M
2023-07-28 10.61 10.61 10.20 10.48 32.6M
2023-07-27 10.64 10.87 10.61 10.67 12.1M
2023-07-26 10.92 10.92 10.67 10.68 11.1M
2023-07-25 10.85 10.95 10.76 10.92 11.0M
2023-07-24 10.60 10.88 10.57 10.74 8.0M
2023-07-21 10.71 10.88 10.67 10.76 10.9M
2023-07-20 10.97 11.02 10.70 10.73 11.7M
2023-07-19 11.05 11.10 10.94 10.98 9.7M
2023-07-18 11.00 11.17 10.86 11.04 13.0M
2023-07-17 10.97 11.08 10.88 11.04 10.1M
2023-07-14 11.10 11.15 10.91 10.99 18.9M
2023-07-13 11.24 11.38 11.03 11.12 24.0M
2023-07-12 11.81 11.87 11.20 11.24 26.9M
2023-07-11 11.75 11.85 11.66 11.80 16.3M
2023-07-10 11.63 11.83 11.55 11.67 11.8M
2023-07-07 11.70 11.71 11.44 11.63 13.7M
2023-07-06 11.65 11.80 11.61 11.71 12.7M
2023-07-05 11.88 11.95 11.70 11.73 18.5M
2023-07-04 11.75 12.05 11.63 11.95 36.8M
2023-07-03 11.44 11.85 11.44 11.77 32.6M
2023-06-30 11.43 11.64 11.30 11.49 23.0M
2023-06-29 11.20 11.55 11.15 11.44 25.0M
2023-06-28 10.93 11.29 10.85 11.20 27.7M
2023-06-27 10.79 11.04 10.78 10.99 11.1M
2023-06-26 11.01 11.20 10.77 10.80 18.9M
2023-06-21 11.34 11.39 11.11 11.13 19.9M
2023-06-20 11.12 11.44 11.06 11.35 27.2M
2023-06-19 10.98 11.23 10.95 11.17 19.6M
2023-06-16 10.93 11.07 10.90 11.03 14.4M
2023-06-15 10.91 11.00 10.84 10.89 12.5M
2023-06-14 11.03 11.10 10.95 10.99 11.7M
2023-06-13 10.96 11.14 10.80 11.05 16.4M
2023-06-12 11.06 11.30 10.94 10.96 24.3M
2023-06-09 10.45 11.18 10.44 11.04 49.2M
2023-06-08 10.27 10.59 10.19 10.48 18.0M
2023-06-07 10.24 10.32 10.14 10.25 11.1M
2023-06-06 10.56 10.63 10.21 10.24 18.9M
2023-06-05 10.68 10.77 10.63 10.63 10.7M
2023-06-02 10.93 11.04 10.68 10.71 17.6M
2023-06-01 10.87 11.02 10.82 10.93 13.9M
2023-05-31 10.84 10.97 10.81 10.92 11.1M
2023-05-30 10.83 10.93 10.69 10.88 13.1M
2023-05-29 10.71 11.05 10.70 10.88 23.9M
2023-05-26 10.72 10.72 10.51 10.65 9.4M
2023-05-25 10.59 10.84 10.57 10.72 15.2M
2023-05-24 10.47 10.74 10.42 10.63 10.0M
2023-05-23 10.64 10.73 10.56 10.57 8.2M
2023-05-22 10.65 10.70 10.51 10.67 7.4M
2023-05-19 10.85 10.88 10.59 10.68 11.0M
2023-05-18 10.76 10.86 10.70 10.82 14.4M
2023-05-17 10.53 10.81 10.50 10.76 18.9M
2023-05-16 10.60 10.82 10.46 10.53 15.4M
2023-05-15 10.05 10.64 10.00 10.57 24.3M
2023-05-12 10.32 10.33 10.03 10.08 14.2M
2023-05-11 10.54 10.55 10.24 10.32 17.3M
2023-05-10 10.31 10.68 10.25 10.54 17.9M
2023-05-09 10.73 10.80 10.34 10.34 25.3M
2023-05-08 10.53 10.88 10.51 10.77 22.9M
2023-05-05 10.75 10.79 10.44 10.53 15.9M
2023-05-04 10.67 10.99 10.63 10.76 18.6M
2023-04-28 10.59 10.85 10.51 10.74 15.8M
2023-04-27 10.39 10.95 10.22 10.67 25.4M
2023-04-26 10.30 10.58 10.23 10.35 15.9M
2023-04-25 10.31 10.58 10.13 10.28 17.0M
2023-04-24 10.62 10.68 10.21 10.38 22.0M
2023-04-21 10.87 11.20 10.63 10.65 37.6M
2023-04-20 11.30 11.32 10.96 11.00 22.6M
2023-04-19 10.98 11.53 10.95 11.34 33.6M
2023-04-18 11.00 11.11 10.95 10.98 14.4M
2023-04-17 11.18 11.19 10.82 11.07 18.3M
2023-04-14 11.02 11.23 10.92 11.17 16.4M
2023-04-13 11.38 11.42 11.00 11.06 26.5M
2023-04-12 11.63 11.85 11.29 11.38 36.6M
2023-04-11 10.80 11.75 10.77 11.65 65.0M
2023-04-10 10.97 11.07 10.79 10.82 13.7M
2023-04-07 11.08 11.09 10.95 10.95 13.2M
2023-04-06 10.95 11.06 10.87 11.03 12.5M
2023-04-04 11.06 11.14 10.88 10.96 15.6M
2023-04-03 10.76 11.15 10.71 11.07 24.9M
2023-03-31 10.64 10.84 10.62 10.79 16.2M
2023-03-30 10.65 10.75 10.56 10.61 18.1M
2023-03-29 10.90 11.00 10.60 10.65 20.8M
2023-03-28 11.10 11.16 10.89 10.93 19.8M
2023-03-27 11.32 11.45 11.08 11.11 23.2M
2023-03-24 11.38 11.42 11.18 11.32 21.9M
2023-03-23 11.30 11.49 11.10 11.48 24.4M
2023-03-22 11.65 11.69 11.26 11.30 34.3M
2023-03-21 11.56 11.70 11.48 11.65 20.8M
2023-03-20 11.67 11.69 11.36 11.40 18.9M
2023-03-17 11.74 11.96 11.67 11.69 18.4M
2023-03-16 12.08 12.09 11.59 11.67 29.4M
2023-03-15 12.15 12.38 12.03 12.14 22.9M
2023-03-14 12.20 12.57 11.95 12.12 39.2M
2023-03-13 11.85 12.33 11.80 12.25 29.9M
2023-03-10 11.92 12.29 11.80 11.97 27.9M
2023-03-09 12.04 12.15 11.95 11.98 17.8M
2023-03-08 11.83 12.15 11.80 12.03 25.7M
2023-03-07 12.28 12.32 11.75 11.80 33.9M
2023-03-06 12.35 12.50 12.26 12.31 30.1M
2023-03-03 12.29 12.46 12.27 12.29 29.6M
2023-03-02 12.50 12.63 12.25 12.37 35.6M
2023-03-01 12.59 12.60 12.37 12.51 29.8M
2023-02-28 12.65 12.78 12.47 12.61 30.2M
2023-02-27 12.91 13.06 12.60 12.73 52.9M
2023-02-24 12.23 12.98 12.23 12.89 79.4M
2023-02-23 12.29 12.30 12.11 12.18 26.8M
2023-02-22 11.80 12.47 11.76 12.33 48.6M
2023-02-21 11.64 12.19 11.53 11.91 40.8M
2023-02-20 11.60 11.64 11.39 11.58 22.4M
2023-02-17 11.86 11.95 11.48 11.60 30.1M
2023-02-16 12.27 12.27 11.72 11.82 30.0M
2023-02-15 12.24 12.43 12.16 12.29 19.6M
2023-02-14 12.31 12.39 12.15 12.24 18.0M
2023-02-13 12.33 12.64 12.26 12.35 33.3M
2023-02-10 12.10 12.32 12.04 12.26 20.1M
2023-02-09 11.93 12.34 11.93 12.17 25.3M
2023-02-08 12.27 12.30 11.98 11.98 20.3M
2023-02-07 12.26 12.43 12.10 12.29 23.1M
2023-02-06 12.02 12.65 11.99 12.27 37.1M
2023-02-03 11.90 12.15 11.90 12.10 21.7M
2023-02-02 11.98 12.17 11.91 11.97 31.4M
2023-02-01 12.71 12.71 11.75 11.98 66.7M
2023-01-31 12.42 12.91 12.38 12.73 47.4M
2023-01-30 12.33 12.73 12.28 12.47 42.4M
2023-01-20 12.41 12.55 12.12 12.25 32.7M
2023-01-19 12.20 12.69 12.17 12.54 35.8M
2023-01-18 12.10 12.33 12.00 12.16 28.3M
2023-01-17 12.24 12.25 12.01 12.15 18.6M
2023-01-16 12.30 12.33 11.99 12.14 32.6M
2023-01-13 12.65 12.65 12.05 12.21 24.3M
2023-01-12 12.38 12.60 12.28 12.45 24.5M
2023-01-11 12.90 12.96 12.31 12.31 42.1M
2023-01-10 12.50 13.06 12.50 12.93 31.4M
2023-01-09 12.91 12.99 12.66 12.80 41.0M
2023-01-06 13.14 13.18 12.84 13.05 45.3M
2023-01-05 12.65 13.18 12.35 13.14 55.7M
2023-01-04 11.80 12.79 11.70 12.65 58.7M
2023-01-03 11.60 12.03 11.55 11.87 38.5M