PXI Auto Components

301560
🏛️ china →
35.57
Last Update: 2025-09-29
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
2025-09-29 35.46 35.80 34.90 35.57 1.1M
2025-09-26 36.00 36.43 35.73 35.80 1.0M
2025-09-25 36.16 36.40 35.99 36.02 1.2M
2025-09-24 35.95 36.50 35.91 36.30 1.2M
2025-09-23 37.15 37.15 35.60 36.25 2.0M
2025-09-22 37.80 37.90 37.05 37.14 2.1M
2025-09-19 38.71 39.57 38.20 38.49 3.7M
2025-09-18 38.08 38.58 37.09 38.31 3.4M
2025-09-17 37.50 38.29 37.33 38.14 2.4M
2025-09-16 37.60 37.66 37.10 37.53 1.5M
2025-09-15 36.77 37.80 36.70 37.37 2.1M
2025-09-12 37.09 37.17 36.70 36.71 1.3M
2025-09-11 36.76 37.22 36.41 37.22 1.4M
2025-09-10 36.94 37.21 36.66 36.77 0.9M
2025-09-09 37.29 37.30 36.81 37.00 1.3M
2025-09-08 36.81 37.44 36.76 37.37 1.4M
2025-09-05 36.37 37.14 36.37 37.07 1.6M
2025-09-04 36.53 36.97 35.90 36.31 1.5M
2025-09-03 37.82 38.06 36.00 36.54 1.9M
2025-09-02 38.40 38.40 36.97 37.85 2.4M
2025-09-01 38.46 38.50 38.03 38.24 1.6M
2025-08-29 37.99 38.30 37.77 38.23 2.0M
2025-08-28 37.79 38.38 37.06 37.98 2.9M
2025-08-27 38.52 38.75 37.51 37.56 3.1M
2025-08-26 38.81 39.18 38.50 38.51 3.1M
2025-08-25 38.80 39.55 38.54 39.27 4.1M
2025-08-22 38.65 39.06 38.51 38.82 3.3M
2025-08-21 39.93 39.93 38.61 38.78 5.3M
2025-08-20 40.01 40.39 39.51 39.83 7.0M
2025-08-19 42.77 44.21 39.70 41.22 13.4M
2025-08-18 39.88 44.83 39.88 43.42 13.8M
2025-08-15 35.80 38.64 35.75 37.43 6.1M
2025-08-14 36.70 36.70 35.80 35.81 2.4M
2025-08-13 36.40 36.85 36.16 36.82 2.5M
2025-08-12 36.23 37.10 36.11 36.45 2.1M
2025-08-11 35.80 36.38 35.80 36.33 1.7M
2025-08-08 36.00 36.30 35.80 35.83 1.3M
2025-08-07 36.27 36.50 36.09 36.19 1.8M
2025-08-06 35.88 36.60 35.75 36.26 2.7M
2025-08-05 35.20 36.09 35.20 36.03 2.4M
2025-08-04 34.82 35.24 34.76 35.21 0.8M
2025-08-01 34.85 35.44 34.82 35.08 1.2M
2025-07-31 35.22 35.65 34.70 34.87 1.6M
2025-07-30 35.81 35.88 35.15 35.40 1.7M
2025-07-29 36.16 36.44 35.70 35.88 1.7M
2025-07-28 35.81 36.19 35.81 36.03 1.4M
2025-07-25 35.71 35.94 35.56 35.81 1.2M
2025-07-24 35.50 35.98 35.33 35.68 1.4M
2025-07-23 35.98 36.30 35.56 35.56 1.8M
2025-07-22 36.30 36.30 35.71 35.86 2.2M
2025-07-21 35.85 36.39 35.82 36.28 2.1M
2025-07-18 36.80 37.38 36.09 36.16 4.0M
2025-07-17 35.90 36.98 35.60 36.68 2.8M
2025-07-16 35.98 36.28 35.83 35.94 1.5M
2025-07-15 36.65 36.69 35.73 35.98 2.4M
2025-07-14 36.30 36.94 36.16 36.64 2.6M
2025-07-11 35.98 37.66 35.90 36.70 4.6M
2025-07-10 35.88 36.65 35.81 35.98 2.6M
2025-07-09 35.90 36.60 35.54 36.00 3.3M
2025-07-08 34.85 35.93 34.85 35.87 3.0M
2025-07-07 34.80 34.96 34.69 34.96 0.9M
2025-07-04 35.27 35.35 34.78 34.81 1.7M
2025-07-03 34.88 35.50 34.75 35.23 1.9M
2025-07-02 35.20 35.20 34.80 34.95 1.6M
2025-07-01 35.02 35.65 35.02 35.14 2.1M
2025-06-30 35.16 35.16 34.80 35.12 1.6M
2025-06-27 34.98 35.50 34.84 34.95 2.2M
2025-06-26 35.00 35.15 34.57 34.71 2.5M
2025-06-25 34.99 35.17 34.47 35.13 3.3M
2025-06-24 34.88 35.29 34.55 35.11 4.2M
2025-06-23 33.40 33.83 33.13 33.75 1.6M
2025-06-20 33.61 34.05 33.25 33.42 1.4M
2025-06-19 34.61 34.75 33.40 33.61 2.3M
2025-06-18 34.80 34.83 34.20 34.65 2.4M
2025-06-17 35.40 35.60 34.84 34.94 2.5M
2025-06-16 35.03 35.93 35.03 35.46 2.0M
2025-06-13 36.40 37.88 35.39 35.44 4.5M
2025-06-12 36.00 37.32 35.81 36.87 4.7M
2025-06-11 35.68 37.38 35.55 36.50 5.3M
2025-06-10 36.06 36.11 34.80 35.26 2.5M
2025-06-09 35.80 36.11 35.58 36.09 1.8M
2025-06-06 35.74 35.98 35.35 35.71 1.6M
2025-06-05 35.73 35.79 35.28 35.70 2.0M
2025-06-04 35.53 35.88 35.40 35.77 1.8M
2025-06-03 35.44 35.70 35.26 35.36 1.6M
2025-05-30 36.66 36.66 35.41 35.48 3.4M
2025-05-29 36.41 36.96 36.39 36.80 2.5M
2025-05-28 37.58 37.98 36.36 36.52 3.5M
2025-05-27 38.23 38.33 37.26 37.50 3.0M
2025-05-26 37.81 38.45 37.57 38.03 3.5M
2025-05-23 38.00 39.38 37.67 38.25 5.4M
2025-05-22 39.00 39.26 37.97 38.18 5.3M
2025-05-21 38.66 39.96 37.40 39.63 8.4M
2025-05-20 38.60 39.39 38.60 38.82 4.2M
2025-05-19 39.29 39.49 38.18 38.93 5.3M
2025-05-16 38.83 40.65 38.35 39.79 6.9M
2025-05-15 39.12 40.05 38.68 39.22 5.7M
2025-05-14 39.20 39.60 38.68 39.42 5.3M
2025-05-13 40.34 41.44 39.50 39.56 6.7M
2025-05-12 39.85 40.18 39.50 39.94 6.3M
2025-05-09 41.82 42.60 39.39 39.83 9.3M
2025-05-08 38.88 47.80 38.37 41.80 13.4M
2025-05-07 40.98 43.50 39.80 39.86 12.5M
2025-05-06 40.00 41.24 38.90 40.90 11.9M
2025-04-30 40.51 41.30 38.58 38.59 9.8M
2025-04-29 39.00 42.00 38.00 41.30 11.7M
2025-04-28 46.00 47.85 39.82 39.91 14.7M
2025-04-25 45.00 58.55 43.58 46.10 18.9M