Penghua CSI Chemicals Sub-industry

159870
🏛️ china →
0.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 0.69 0.70 0.69 0.69 39,389.1K
09:35 0.69 0.70 0.69 0.70 30,486.3K
09:40 0.70 0.70 0.69 0.70 36,646.0K
09:45 0.70 0.70 0.70 0.70 25,139.2K
09:50 0.70 0.70 0.70 0.70 28,450.8K
09:55 0.70 0.70 0.69 0.69 16,748.7K
10:00 0.70 0.70 0.69 0.69 13,384.3K
10:05 0.69 0.69 0.69 0.69 11,483.4K
10:10 0.69 0.69 0.69 0.69 17,481.0K
10:15 0.69 0.70 0.69 0.69 36,483.9K
10:20 0.69 0.69 0.69 0.69 18,825.2K
10:25 0.69 0.69 0.69 0.69 13,540.5K
10:30 0.69 0.69 0.69 0.69 17,092.9K
10:35 0.69 0.70 0.69 0.70 16,755.9K
10:40 0.69 0.70 0.69 0.70 13,510.8K
10:45 0.70 0.70 0.69 0.69 16,682.8K
10:50 0.70 0.70 0.69 0.70 16,630.7K
10:55 0.70 0.70 0.69 0.70 9,118.2K
11:00 0.70 0.70 0.70 0.70 21,768.7K
11:05 0.70 0.70 0.70 0.70 10,570.5K
11:10 0.70 0.70 0.70 0.70 10,542.0K
11:15 0.70 0.70 0.70 0.70 16,457.1K
11:20 0.70 0.70 0.70 0.70 40,473.2K
11:25 0.70 0.70 0.70 0.70 11,965.1K
11:30 0.70 0.70 0.70 0.70 40.8K
13:00 0.70 0.70 0.69 0.69 26,207.8K
13:05 0.69 0.70 0.69 0.69 6,215.8K
13:10 0.70 0.70 0.69 0.69 21,181.8K
13:15 0.69 0.69 0.69 0.69 13,936.8K
13:20 0.69 0.69 0.69 0.69 15,623.0K
13:25 0.69 0.69 0.69 0.69 4,886.0K
13:30 0.69 0.69 0.69 0.69 7,208.9K
13:35 0.69 0.69 0.69 0.69 8,281.1K
13:40 0.69 0.70 0.69 0.69 6,687.5K
13:45 0.69 0.70 0.69 0.69 8,636.6K
13:50 0.69 0.70 0.69 0.69 6,625.7K
13:55 0.69 0.70 0.69 0.70 4,110.4K
14:00 0.70 0.70 0.69 0.70 6,479.0K
14:05 0.70 0.70 0.69 0.70 11,036.9K
14:10 0.69 0.70 0.69 0.69 6,466.4K
14:15 0.69 0.70 0.69 0.69 18,775.9K
14:20 0.69 0.69 0.69 0.69 9,878.0K
14:25 0.69 0.70 0.69 0.69 15,308.7K
14:30 0.70 0.70 0.69 0.69 16,255.8K
14:35 0.69 0.70 0.69 0.69 5,682.7K
14:40 0.69 0.69 0.69 0.69 9,272.5K
14:45 0.69 0.69 0.69 0.69 12,012.9K
14:50 0.69 0.69 0.69 0.69 18,202.4K
14:55 0.69 0.69 0.69 0.69 10,955.3K
15:00 0.69 0.69 0.69 0.69 12,232.0K
15:40 0.69 0.69 0.69 0.69 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 0.69 0.70 0.69 0.70 796.2M
2025-09-25 0.69 0.70 0.69 0.69 771.8M
2025-09-24 0.68 0.69 0.68 0.69 938.4M
2025-09-23 0.69 0.69 0.67 0.68 1,079.6M
2025-09-22 0.70 0.70 0.68 0.69 1,189.5M
2025-09-19 0.69 0.71 0.69 0.70 1,085.4M
2025-09-18 0.70 0.71 0.69 0.70 1,498.9M
2025-09-17 0.70 0.71 0.70 0.70 1,061.8M
2025-09-16 0.71 0.71 0.69 0.70 1,692.5M
2025-09-15 0.71 0.71 0.70 0.71 1,498.8M
2025-09-12 0.71 0.71 0.70 0.70 1,424.4M
2025-09-11 0.69 0.71 0.69 0.71 1,291.7M
2025-09-10 0.70 0.70 0.69 0.70 1,601.4M
2025-09-09 0.71 0.72 0.70 0.71 2,671.3M
2025-09-08 0.69 0.71 0.68 0.71 2,900.9M
2025-09-05 0.66 0.69 0.66 0.69 1,950.8M
2025-09-04 0.67 0.68 0.65 0.67 2,106.9M
2025-09-03 0.68 0.69 0.67 0.67 1,647.8M
2025-09-02 0.69 0.70 0.67 0.68 1,791.8M
2025-09-01 0.70 0.71 0.69 0.69 2,497.7M
2025-08-29 0.68 0.70 0.68 0.69 1,941.5M
2025-08-28 0.67 0.68 0.66 0.68 1,445.5M
2025-08-27 0.69 0.69 0.67 0.68 2,760.3M
2025-08-26 0.68 0.69 0.67 0.69 2,527.7M
2025-08-25 0.68 0.68 0.67 0.68 2,565.7M
2025-08-22 0.66 0.67 0.66 0.67 1,391.6M
2025-08-21 0.66 0.66 0.65 0.66 1,513.1M
2025-08-20 0.63 0.65 0.63 0.65 787.2M
2025-08-19 0.64 0.64 0.64 0.64 448.6M
2025-08-18 0.64 0.65 0.64 0.64 699.6M
2025-08-15 0.62 0.64 0.62 0.64 766.5M
2025-08-14 0.63 0.63 0.62 0.62 751.1M
2025-08-13 0.63 0.64 0.63 0.63 599.1M
2025-08-12 0.63 0.63 0.63 0.63 446.0M
2025-08-11 0.62 0.63 0.62 0.63 348.6M
2025-08-08 0.62 0.62 0.62 0.62 266.4M
2025-08-07 0.62 0.62 0.61 0.62 674.9M
2025-08-06 0.61 0.62 0.61 0.62 495.3M
2025-08-05 0.61 0.62 0.61 0.61 464.4M
2025-08-04 0.61 0.61 0.61 0.61 186.4M
2025-08-01 0.61 0.62 0.61 0.61 212.7M
2025-07-31 0.63 0.63 0.61 0.61 1,128.4M
2025-07-30 0.63 0.64 0.62 0.63 974.9M
2025-07-29 0.62 0.63 0.62 0.62 315.8M
2025-07-28 0.62 0.63 0.62 0.62 582.5M
2025-07-25 0.63 0.63 0.62 0.62 478.2M
2025-07-24 0.62 0.62 0.62 0.62 332.9M
2025-07-23 0.63 0.64 0.62 0.62 764.0M
2025-07-22 0.61 0.62 0.61 0.62 1,432.3M
2025-07-21 0.60 0.61 0.60 0.61 533.5M
2025-07-18 0.58 0.59 0.58 0.59 117.4M
2025-07-17 0.58 0.58 0.58 0.58 57.3M
2025-07-16 0.58 0.58 0.57 0.58 62.0M
2025-07-15 0.58 0.58 0.58 0.58 76.4M
2025-07-14 0.58 0.58 0.58 0.58 59.3M
2025-07-11 0.58 0.59 0.58 0.58 133.9M
2025-07-10 0.58 0.58 0.57 0.58 96.9M
2025-07-09 0.58 0.58 0.57 0.58 143.7M
2025-07-08 0.57 0.58 0.57 0.58 58.2M
2025-07-07 0.57 0.57 0.57 0.57 42.9M
2025-07-04 0.58 0.58 0.57 0.57 67.3M
2025-07-03 0.58 0.58 0.57 0.58 50.7M
2025-07-02 0.57 0.58 0.57 0.58 76.0M
2025-07-01 0.57 0.57 0.57 0.57 47.8M
2025-06-30 0.57 0.57 0.57 0.57 31.3M
2025-06-27 0.57 0.57 0.57 0.57 51.0M
2025-06-26 0.57 0.57 0.57 0.57 54.9M
2025-06-25 0.56 0.57 0.56 0.57 53.0M
2025-06-24 0.56 0.56 0.56 0.56 49.2M
2025-06-23 0.56 0.56 0.55 0.56 38.3M
2025-06-20 0.56 0.56 0.56 0.56 25.7M
2025-06-19 0.56 0.57 0.56 0.56 37.9M
2025-06-18 0.57 0.57 0.56 0.56 22.0M
2025-06-17 0.57 0.57 0.56 0.57 25.7M
2025-06-16 0.57 0.57 0.57 0.57 34.4M
2025-06-13 0.57 0.57 0.57 0.57 56.0M
2025-06-12 0.57 0.57 0.56 0.57 21.6M
2025-06-11 0.56 0.57 0.56 0.57 39.2M
2025-06-10 0.57 0.57 0.56 0.56 52.4M
2025-06-09 0.56 0.57 0.56 0.57 37.2M
2025-06-06 0.56 0.57 0.56 0.56 59.3M
2025-06-05 0.56 0.56 0.56 0.56 29.7M
2025-06-04 0.55 0.56 0.55 0.56 30.6M
2025-06-03 0.55 0.55 0.55 0.55 28.2M
2025-05-30 0.56 0.56 0.55 0.55 33.9M
2025-05-29 0.55 0.56 0.55 0.56 40.6M
2025-05-28 0.56 0.56 0.55 0.55 29.5M
2025-05-27 0.56 0.56 0.55 0.56 32.1M
2025-05-26 0.56 0.56 0.56 0.56 31.6M
2025-05-23 0.56 0.57 0.56 0.56 48.5M
2025-05-22 0.57 0.57 0.56 0.56 36.2M
2025-05-21 0.56 0.57 0.56 0.57 42.0M
2025-05-20 0.56 0.57 0.56 0.57 30.4M
2025-05-19 0.56 0.56 0.56 0.56 28.8M
2025-05-16 0.57 0.57 0.56 0.56 26.3M
2025-05-15 0.57 0.57 0.56 0.57 50.7M
2025-05-14 0.57 0.57 0.57 0.57 78.7M
2025-05-13 0.57 0.57 0.57 0.57 57.9M
2025-05-12 0.56 0.57 0.56 0.57 52.7M
2025-05-09 0.56 0.56 0.56 0.56 53.1M
2025-05-08 0.56 0.57 0.56 0.56 40.2M
2025-05-07 0.56 0.57 0.56 0.57 55.6M
2025-05-06 0.55 0.56 0.55 0.56 51.4M
2025-04-30 0.55 0.56 0.55 0.55 34.2M
2025-04-29 0.55 0.55 0.55 0.55 37.4M
2025-04-28 0.55 0.55 0.55 0.55 36.8M
2025-04-25 0.55 0.56 0.55 0.56 54.2M
2025-04-24 0.55 0.55 0.55 0.55 60.9M
2025-04-23 0.55 0.55 0.55 0.55 50.6M
2025-04-22 0.55 0.55 0.54 0.55 44.7M
2025-04-21 0.54 0.55 0.54 0.55 47.3M
2025-04-18 0.54 0.54 0.54 0.54 43.0M
2025-04-17 0.54 0.54 0.54 0.54 38.7M
2025-04-16 0.55 0.55 0.53 0.54 48.7M
2025-04-15 0.55 0.55 0.54 0.55 54.7M
2025-04-14 0.55 0.56 0.55 0.55 53.8M
2025-04-11 0.55 0.55 0.54 0.55 76.8M
2025-04-10 0.54 0.55 0.54 0.55 81.9M
2025-04-09 0.53 0.54 0.52 0.54 173.2M
2025-04-08 0.53 0.54 0.52 0.54 116.3M
2025-04-07 0.56 0.56 0.52 0.52 153.4M
2025-04-03 0.58 0.59 0.58 0.58 128.8M
2025-04-02 0.59 0.59 0.58 0.59 49.8M
2025-04-01 0.58 0.59 0.58 0.59 71.5M
2025-03-31 0.59 0.59 0.58 0.58 212.3M
2025-03-28 0.60 0.60 0.59 0.59 245.7M
2025-03-27 0.60 0.60 0.59 0.60 204.9M
2025-03-26 0.60 0.60 0.60 0.60 113.6M
2025-03-25 0.59 0.60 0.59 0.60 177.4M
2025-03-24 0.59 0.59 0.59 0.59 112.4M
2025-03-21 0.60 0.60 0.59 0.59 78.3M
2025-03-20 0.60 0.60 0.60 0.60 42.3M
2025-03-19 0.61 0.61 0.60 0.60 51.8M
2025-03-18 0.61 0.61 0.60 0.61 71.4M
2025-03-17 0.61 0.61 0.61 0.61 175.5M
2025-03-14 0.60 0.61 0.60 0.61 112.5M
2025-03-13 0.60 0.60 0.60 0.60 71.7M
2025-03-12 0.60 0.61 0.60 0.60 145.6M
2025-03-11 0.60 0.60 0.59 0.60 156.6M
2025-03-10 0.60 0.60 0.59 0.60 132.8M
2025-03-07 0.60 0.60 0.59 0.60 94.1M
2025-03-06 0.59 0.60 0.59 0.60 118.1M
2025-03-05 0.59 0.60 0.59 0.59 43.3M
2025-03-04 0.60 0.60 0.59 0.59 59.5M
2025-03-03 0.59 0.60 0.59 0.60 83.9M
2025-02-28 0.59 0.60 0.59 0.59 82.1M
2025-02-27 0.59 0.60 0.59 0.60 61.1M
2025-02-26 0.59 0.59 0.59 0.59 54.3M
2025-02-25 0.59 0.59 0.58 0.58 49.5M
2025-02-24 0.59 0.60 0.59 0.59 106.2M
2025-02-21 0.59 0.60 0.59 0.59 82.6M
2025-02-20 0.59 0.59 0.59 0.59 41.5M
2025-02-19 0.59 0.59 0.58 0.59 56.1M
2025-02-18 0.59 0.60 0.58 0.59 90.9M
2025-02-17 0.59 0.59 0.58 0.59 53.0M
2025-02-14 0.59 0.59 0.59 0.59 124.9M
2025-02-13 0.59 0.60 0.59 0.59 71.6M
2025-02-12 0.58 0.59 0.58 0.59 185.2M
2025-02-11 0.58 0.59 0.58 0.59 166.3M
2025-02-10 0.58 0.59 0.58 0.59 172.3M
2025-02-07 0.57 0.58 0.57 0.58 80.7M
2025-02-06 0.57 0.57 0.56 0.57 36.3M
2025-02-05 0.57 0.58 0.57 0.57 36.7M
2025-01-27 0.57 0.58 0.57 0.57 68.3M
2025-01-24 0.56 0.57 0.56 0.57 38.2M
2025-01-23 0.57 0.57 0.56 0.56 45.6M
2025-01-22 0.57 0.57 0.56 0.56 49.0M
2025-01-21 0.58 0.58 0.57 0.57 52.6M
2025-01-20 0.58 0.58 0.57 0.57 43.7M
2025-01-17 0.57 0.58 0.56 0.57 79.8M
2025-01-16 0.57 0.57 0.56 0.57 103.1M
2025-01-15 0.57 0.57 0.56 0.56 84.7M
2025-01-14 0.55 0.57 0.55 0.57 117.5M
2025-01-13 0.55 0.56 0.55 0.55 66.8M
2025-01-10 0.56 0.56 0.55 0.55 42.3M
2025-01-09 0.55 0.56 0.55 0.56 32.7M
2025-01-08 0.56 0.56 0.55 0.56 57.2M
2025-01-07 0.56 0.57 0.56 0.56 37.2M
2025-01-06 0.56 0.57 0.56 0.56 78.4M
2025-01-03 0.56 0.57 0.56 0.56 83.1M
2025-01-02 0.58 0.58 0.56 0.56 109.8M