Penghua CNI Semiconductor Chips

159813
🏛️ china →
1.17
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1.12 1.14 1.12 1.14 39,634.8K
09:35 1.14 1.15 1.14 1.15 41,827.9K
09:40 1.15 1.16 1.15 1.15 55,691.5K
09:45 1.15 1.16 1.14 1.16 33,584.4K
09:50 1.16 1.16 1.15 1.15 16,137.1K
09:55 1.15 1.16 1.15 1.16 19,089.4K
10:00 1.16 1.16 1.15 1.16 16,456.2K
10:05 1.16 1.16 1.15 1.16 20,059.6K
10:10 1.16 1.16 1.15 1.15 16,635.7K
10:15 1.15 1.16 1.15 1.16 14,236.9K
10:20 1.16 1.16 1.16 1.16 16,921.6K
10:25 1.16 1.16 1.16 1.16 11,672.9K
10:30 1.16 1.16 1.16 1.16 8,438.8K
10:35 1.16 1.16 1.16 1.16 6,850.8K
10:40 1.16 1.16 1.15 1.16 5,636.7K
10:45 1.16 1.16 1.16 1.16 5,384.9K
10:50 1.16 1.17 1.16 1.17 20,141.0K
10:55 1.17 1.17 1.17 1.17 15,970.2K
11:00 1.17 1.17 1.17 1.17 14,063.3K
11:05 1.17 1.17 1.17 1.17 9,046.8K
11:10 1.17 1.18 1.17 1.18 17,838.5K
11:15 1.18 1.18 1.18 1.18 16,235.2K
11:20 1.18 1.20 1.18 1.20 25,048.0K
11:25 1.20 1.20 1.19 1.20 33,395.5K
11:30 1.21 1.21 1.21 1.21 453.5K
13:00 1.21 1.21 1.19 1.19 50,183.9K
13:05 1.19 1.19 1.18 1.19 18,575.9K
13:10 1.19 1.19 1.18 1.18 18,362.9K
13:15 1.18 1.18 1.18 1.18 14,128.8K
13:20 1.18 1.18 1.18 1.18 8,046.0K
13:25 1.18 1.19 1.18 1.19 9,908.8K
13:30 1.19 1.19 1.18 1.18 7,836.8K
13:35 1.18 1.18 1.18 1.18 5,625.2K
13:40 1.18 1.19 1.18 1.18 6,612.5K
13:45 1.18 1.19 1.18 1.19 9,640.3K
13:50 1.19 1.19 1.18 1.19 5,709.7K
13:55 1.19 1.19 1.18 1.18 6,473.2K
14:00 1.18 1.18 1.18 1.18 7,612.7K
14:05 1.18 1.18 1.18 1.18 4,325.0K
14:10 1.18 1.18 1.18 1.18 5,447.4K
14:15 1.18 1.19 1.18 1.18 6,837.6K
14:20 1.18 1.18 1.18 1.18 5,250.9K
14:25 1.18 1.18 1.18 1.18 11,202.4K
14:30 1.18 1.18 1.18 1.18 5,822.3K
14:35 1.18 1.18 1.18 1.18 5,968.0K
14:40 1.18 1.18 1.18 1.18 8,834.6K
14:45 1.18 1.19 1.18 1.19 12,216.6K
14:50 1.19 1.19 1.18 1.18 15,936.9K
14:55 1.18 1.19 1.18 1.19 5,923.0K
15:00 1.19 1.19 1.19 1.19 5,006.5K
15:40 1.19 1.19 1.19 1.19 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1.18 1.21 1.17 1.17 456.3M
2025-09-25 1.18 1.21 1.17 1.19 519.3M
2025-09-24 1.13 1.21 1.12 1.19 741.9M
2025-09-23 1.13 1.14 1.09 1.13 576.3M
2025-09-22 1.09 1.15 1.08 1.13 631.4M
2025-09-19 1.11 1.13 1.09 1.09 520.4M
2025-09-18 1.11 1.16 1.08 1.11 959.3M
2025-09-17 1.07 1.10 1.05 1.09 462.9M
2025-09-16 1.06 1.09 1.06 1.08 529.3M
2025-09-15 1.09 1.09 1.05 1.06 546.5M
2025-09-12 1.04 1.07 1.03 1.05 662.4M
2025-09-11 0.97 1.04 0.97 1.04 746.5M
2025-09-10 0.96 0.99 0.96 0.98 506.7M
2025-09-09 0.97 0.98 0.96 0.96 499.0M
2025-09-08 0.98 0.99 0.97 0.99 423.2M
2025-09-05 0.95 0.99 0.94 0.98 686.1M
2025-09-04 1.02 1.02 0.94 0.95 836.2M
2025-09-03 1.04 1.05 1.02 1.02 615.7M
2025-09-02 1.07 1.09 1.04 1.05 801.1M
2025-09-01 1.07 1.09 1.04 1.07 923.2M
2025-08-29 1.07 1.07 1.04 1.06 1,058.7M
2025-08-28 1.01 1.09 1.01 1.09 1,053.9M
2025-08-27 1.02 1.06 1.01 1.01 978.9M
2025-08-26 1.00 1.02 0.99 1.01 622.3M
2025-08-25 1.02 1.05 0.99 1.02 1,304.8M
2025-08-22 0.91 0.99 0.91 0.99 1,113.2M
2025-08-21 0.90 0.92 0.90 0.90 505.1M
2025-08-20 0.86 0.90 0.86 0.90 540.3M
2025-08-19 0.88 0.88 0.86 0.86 472.3M
2025-08-18 0.87 0.89 0.86 0.88 536.3M
2025-08-15 0.85 0.87 0.84 0.87 510.0M
2025-08-14 0.84 0.88 0.84 0.85 866.5M
2025-08-13 0.83 0.84 0.83 0.84 565.3M
2025-08-12 0.81 0.84 0.81 0.83 795.7M
2025-08-11 0.81 0.81 0.81 0.81 277.3M
2025-08-08 0.82 0.82 0.81 0.81 351.8M
2025-08-07 0.82 0.83 0.81 0.82 600.1M
2025-08-06 0.81 0.82 0.81 0.82 315.3M
2025-08-05 0.81 0.81 0.81 0.81 250.7M
2025-08-04 0.80 0.81 0.80 0.81 287.6M
2025-08-01 0.81 0.82 0.80 0.80 400.7M
2025-07-31 0.82 0.83 0.81 0.81 665.2M
2025-07-30 0.83 0.84 0.82 0.82 469.5M
2025-07-29 0.82 0.83 0.82 0.83 470.4M
2025-07-28 0.82 0.82 0.81 0.82 445.3M
2025-07-25 0.80 0.83 0.80 0.82 683.8M
2025-07-24 0.79 0.80 0.79 0.80 448.5M
2025-07-23 0.79 0.80 0.78 0.79 597.5M
2025-07-22 0.78 0.79 0.78 0.79 409.4M
2025-07-21 0.79 0.79 0.78 0.78 337.1M
2025-07-18 0.78 0.79 0.78 0.78 427.0M
2025-07-17 0.77 0.78 0.77 0.78 418.4M
2025-07-16 0.77 0.79 0.77 0.78 466.4M
2025-07-15 0.77 0.78 0.77 0.77 418.8M
2025-07-14 0.78 0.78 0.77 0.78 284.3M
2025-07-11 0.77 0.78 0.76 0.78 418.6M
2025-07-10 0.77 0.77 0.76 0.77 255.5M
2025-07-09 0.78 0.78 0.77 0.77 240.5M
2025-07-08 0.77 0.78 0.77 0.78 289.4M
2025-07-07 0.77 0.77 0.77 0.77 122.5M
2025-07-04 0.77 0.78 0.76 0.77 359.9M
2025-07-03 0.77 0.77 0.77 0.77 204.6M
2025-07-02 0.78 0.78 0.77 0.77 342.9M
2025-07-01 0.79 0.79 0.78 0.78 300.6M
2025-06-30 0.78 0.79 0.78 0.79 309.4M
2025-06-27 0.78 0.79 0.77 0.78 329.4M
2025-06-26 0.78 0.79 0.78 0.78 347.2M
2025-06-25 0.77 0.78 0.77 0.78 501.4M
2025-06-24 0.76 0.77 0.76 0.77 385.7M
2025-06-23 0.74 0.76 0.74 0.76 292.4M
2025-06-20 0.75 0.76 0.75 0.75 183.6M
2025-06-19 0.75 0.76 0.75 0.75 362.9M
2025-06-18 0.75 0.76 0.75 0.75 228.4M
2025-06-17 0.76 0.76 0.75 0.75 184.0M
2025-06-16 0.75 0.76 0.75 0.75 145.1M
2025-06-13 0.75 0.76 0.75 0.75 230.2M
2025-06-12 0.76 0.76 0.75 0.75 245.4M
2025-06-11 0.76 0.77 0.76 0.76 362.5M
2025-06-10 0.78 0.78 0.76 0.76 492.5M
2025-06-09 0.78 0.78 0.77 0.78 432.7M
2025-06-06 0.78 0.78 0.77 0.78 444.8M
2025-06-05 0.77 0.78 0.76 0.78 223.3M
2025-06-04 0.76 0.77 0.76 0.77 131.8M
2025-06-03 0.75 0.77 0.75 0.76 159.8M
2025-05-30 0.76 0.76 0.75 0.76 154.4M
2025-05-29 0.76 0.77 0.75 0.77 248.9M
2025-05-28 0.76 0.76 0.75 0.75 153.9M
2025-05-27 0.77 0.77 0.76 0.76 183.2M
2025-05-26 0.77 0.77 0.77 0.77 169.4M
2025-05-23 0.78 0.78 0.77 0.77 218.4M
2025-05-22 0.78 0.78 0.77 0.78 172.4M
2025-05-21 0.79 0.79 0.78 0.78 230.4M
2025-05-20 0.79 0.79 0.78 0.79 142.3M
2025-05-19 0.78 0.79 0.77 0.78 182.8M
2025-05-16 0.78 0.78 0.78 0.78 186.6M
2025-05-15 0.80 0.80 0.78 0.78 273.1M
2025-05-14 0.80 0.81 0.79 0.80 269.1M
2025-05-13 0.80 0.81 0.79 0.80 219.9M
2025-05-12 0.80 0.80 0.79 0.80 260.7M
2025-05-09 0.81 0.81 0.79 0.80 251.2M
2025-05-08 0.81 0.82 0.81 0.81 170.3M
2025-05-07 0.83 0.83 0.81 0.82 260.0M
2025-05-06 0.81 0.82 0.81 0.82 236.3M
2025-04-30 0.80 0.81 0.80 0.81 188.1M
2025-04-29 0.79 0.80 0.79 0.80 194.3M
2025-04-28 0.79 0.80 0.79 0.79 169.6M
2025-04-25 0.79 0.80 0.78 0.79 203.8M
2025-04-24 0.80 0.80 0.79 0.79 176.2M
2025-04-23 0.80 0.81 0.80 0.80 228.8M
2025-04-22 0.80 0.81 0.80 0.80 195.4M
2025-04-21 0.80 0.81 0.80 0.81 192.3M
2025-04-18 0.80 0.80 0.79 0.80 176.6M
2025-04-17 0.79 0.81 0.79 0.80 278.2M
2025-04-16 0.80 0.80 0.79 0.80 304.9M
2025-04-15 0.80 0.80 0.79 0.79 289.3M
2025-04-14 0.81 0.81 0.79 0.80 445.9M
2025-04-11 0.77 0.82 0.77 0.80 799.6M
2025-04-10 0.78 0.79 0.77 0.77 415.2M
2025-04-09 0.71 0.78 0.71 0.76 522.4M
2025-04-08 0.73 0.74 0.71 0.73 334.2M
2025-04-07 0.75 0.77 0.71 0.72 509.7M
2025-04-03 0.79 0.80 0.78 0.79 272.1M
2025-04-02 0.79 0.80 0.79 0.79 161.9M
2025-04-01 0.79 0.80 0.79 0.79 198.6M
2025-03-31 0.79 0.80 0.78 0.79 282.8M
2025-03-28 0.81 0.81 0.79 0.79 247.8M
2025-03-27 0.80 0.82 0.80 0.81 271.1M
2025-03-26 0.80 0.81 0.80 0.80 212.3M
2025-03-25 0.82 0.82 0.80 0.80 271.2M
2025-03-24 0.81 0.82 0.80 0.82 249.2M
2025-03-21 0.83 0.83 0.81 0.81 451.3M
2025-03-20 0.84 0.84 0.83 0.83 195.9M
2025-03-19 0.85 0.85 0.84 0.84 312.1M
2025-03-18 0.85 0.86 0.85 0.85 230.7M
2025-03-17 0.86 0.86 0.84 0.85 178.2M
2025-03-14 0.84 0.85 0.84 0.85 322.4M
2025-03-13 0.86 0.86 0.83 0.84 358.2M
2025-03-12 0.87 0.87 0.86 0.86 258.7M
2025-03-11 0.86 0.87 0.85 0.86 306.8M
2025-03-10 0.87 0.88 0.86 0.87 324.1M
2025-03-07 0.88 0.88 0.87 0.87 489.8M
2025-03-06 0.87 0.89 0.87 0.88 932.3M
2025-03-05 0.85 0.87 0.85 0.86 419.7M
2025-03-04 0.83 0.86 0.82 0.85 786.1M
2025-03-03 0.85 0.86 0.83 0.84 351.8M
2025-02-28 0.89 0.89 0.85 0.85 409.0M
2025-02-27 0.90 0.91 0.88 0.89 373.5M
2025-02-26 0.89 0.90 0.87 0.90 386.6M
2025-02-25 0.88 0.91 0.87 0.89 410.9M
2025-02-24 0.89 0.90 0.88 0.89 410.3M
2025-02-21 0.84 0.90 0.84 0.89 677.3M
2025-02-20 0.85 0.85 0.84 0.84 346.7M
2025-02-19 0.82 0.85 0.81 0.85 545.3M
2025-02-18 0.83 0.84 0.81 0.82 332.4M
2025-02-17 0.82 0.84 0.82 0.83 352.5M
2025-02-14 0.81 0.82 0.81 0.82 318.0M
2025-02-13 0.84 0.84 0.82 0.82 352.3M
2025-02-12 0.82 0.84 0.82 0.84 476.8M
2025-02-11 0.83 0.83 0.81 0.82 361.1M
2025-02-10 0.82 0.83 0.81 0.83 364.2M
2025-02-07 0.81 0.83 0.80 0.82 564.8M
2025-02-06 0.78 0.82 0.78 0.81 514.8M
2025-02-05 0.78 0.79 0.77 0.78 555.1M
2025-01-27 0.78 0.78 0.76 0.76 343.7M
2025-01-24 0.77 0.78 0.77 0.78 276.0M
2025-01-23 0.80 0.81 0.78 0.78 461.3M
2025-01-22 0.79 0.80 0.78 0.79 288.8M
2025-01-21 0.79 0.80 0.78 0.79 383.9M
2025-01-20 0.79 0.79 0.78 0.78 337.3M
2025-01-17 0.76 0.79 0.76 0.78 583.7M
2025-01-16 0.79 0.80 0.76 0.77 586.4M
2025-01-15 0.79 0.80 0.78 0.79 319.5M
2025-01-14 0.77 0.79 0.75 0.79 487.6M
2025-01-13 0.75 0.77 0.75 0.76 334.3M
2025-01-10 0.77 0.79 0.77 0.77 524.2M
2025-01-09 0.76 0.78 0.76 0.77 330.7M
2025-01-08 0.76 0.78 0.74 0.77 562.2M
2025-01-07 0.74 0.77 0.73 0.77 448.7M
2025-01-06 0.74 0.75 0.73 0.73 247.9M
2025-01-03 0.75 0.76 0.74 0.74 952.4M
2025-01-02 0.78 0.79 0.74 0.75 516.4M