Qingdao Haier

600690
🏛️ china →
25.72
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 29.62 30.03 29.42 29.89 22.7M
2021-12-30 29.17 29.89 29.08 29.68 28.1M
2021-12-29 30.10 30.20 28.87 29.25 47.1M
2021-12-28 29.00 30.35 29.00 30.35 57.5M
2021-12-27 28.98 29.24 28.75 28.91 29.1M
2021-12-24 29.37 29.39 28.73 28.99 27.2M
2021-12-23 29.68 29.68 29.10 29.51 25.3M
2021-12-22 29.94 29.94 29.10 29.77 34.4M
2021-12-21 29.08 29.83 28.73 29.57 35.3M
2021-12-20 29.33 29.62 28.78 28.93 38.2M
2021-12-17 29.75 29.75 29.16 29.45 39.6M
2021-12-16 29.54 29.77 29.08 29.70 32.3M
2021-12-15 29.78 30.08 29.28 29.40 45.6M
2021-12-14 30.58 30.82 29.90 29.98 39.2M
2021-12-13 30.30 31.50 30.30 30.71 48.0M
2021-12-10 30.30 30.56 29.80 30.50 37.2M
2021-12-09 30.36 30.76 29.88 30.47 58.2M
2021-12-08 30.31 30.35 29.30 30.09 40.7M
2021-12-07 30.17 30.88 29.82 30.20 65.5M
2021-12-06 28.82 30.36 28.78 29.70 86.1M
2021-12-03 28.00 28.93 27.89 28.75 57.0M
2021-12-02 27.78 28.27 27.58 27.88 46.7M
2021-12-01 27.15 27.76 27.00 27.71 31.7M
2021-11-30 26.86 28.02 26.85 27.22 43.1M
2021-11-29 27.00 27.48 26.54 26.84 40.0M
2021-11-26 27.30 27.77 27.05 27.59 21.1M
2021-11-25 27.79 27.85 27.31 27.35 15.5M
2021-11-24 28.30 28.33 27.44 27.79 20.4M
2021-11-23 27.92 28.07 27.56 27.89 21.9M
2021-11-22 28.50 28.68 27.49 28.02 43.5M
2021-11-19 27.44 28.30 27.17 28.19 36.7M
2021-11-18 27.74 27.75 27.11 27.23 21.4M
2021-11-17 27.90 28.09 27.34 27.52 22.7M
2021-11-16 27.90 28.45 27.63 27.96 36.5M
2021-11-15 27.81 27.85 27.25 27.62 33.5M
2021-11-12 26.96 27.75 26.65 27.50 57.1M
2021-11-11 25.26 26.90 25.20 26.79 68.0M
2021-11-10 25.53 25.68 24.89 25.23 39.0M
2021-11-09 25.65 25.66 25.25 25.61 30.6M
2021-11-08 26.08 26.44 25.61 25.73 37.4M
2021-11-05 26.20 26.67 25.65 26.30 37.4M
2021-11-04 26.60 26.67 25.99 26.56 31.8M
2021-11-03 26.39 26.71 26.05 26.43 29.9M
2021-11-02 27.50 27.98 26.28 26.42 51.9M
2021-11-01 27.25 28.80 27.25 27.58 70.6M
2021-10-29 26.67 27.33 26.12 27.20 45.2M
2021-10-28 25.90 27.10 25.80 26.72 41.0M
2021-10-27 26.49 26.49 25.73 25.93 33.1M
2021-10-26 26.84 27.13 26.40 26.55 39.7M
2021-10-25 27.46 27.48 26.55 26.93 49.2M
2021-10-22 25.90 28.12 25.81 27.71 95.2M
2021-10-21 25.54 25.79 25.22 25.79 30.4M
2021-10-20 26.29 26.46 25.36 25.60 37.3M
2021-10-19 25.68 26.38 25.61 26.16 21.9M
2021-10-18 26.50 26.65 25.45 25.90 35.2M
2021-10-15 25.69 26.45 25.61 26.21 39.9M
2021-10-14 26.06 26.66 25.35 25.77 34.2M
2021-10-13 26.60 26.79 26.21 26.42 26.5M
2021-10-12 26.40 27.15 26.13 26.64 31.6M
2021-10-11 26.90 27.17 26.36 26.73 23.5M
2021-10-08 26.50 26.99 26.12 26.70 31.9M
2021-09-30 25.76 26.63 25.70 26.15 33.8M
2021-09-29 25.30 26.16 25.00 26.03 38.4M
2021-09-28 24.77 25.90 24.73 25.63 48.9M
2021-09-27 24.62 25.73 24.40 24.89 64.8M
2021-09-24 24.99 25.07 24.60 24.66 52.6M
2021-09-23 26.11 26.16 25.01 25.25 49.4M
2021-09-22 26.20 26.43 25.55 26.00 41.1M
2021-09-17 25.75 26.84 25.50 26.80 40.6M
2021-09-16 26.06 26.15 25.59 25.71 35.3M
2021-09-15 26.60 26.60 25.80 26.02 36.8M
2021-09-14 27.31 27.60 26.58 26.64 38.5M
2021-09-13 28.20 28.20 27.05 27.31 45.5M
2021-09-10 27.79 28.45 27.54 28.19 44.7M
2021-09-09 28.20 28.33 27.52 27.79 30.1M
2021-09-08 28.65 28.85 28.10 28.16 28.2M
2021-09-07 28.63 28.88 28.04 28.58 31.4M
2021-09-06 28.55 29.60 28.40 28.80 53.4M
2021-09-03 28.45 29.00 27.82 28.44 44.7M
2021-09-02 29.38 29.38 28.00 28.41 60.3M
2021-09-01 26.94 29.09 26.58 28.96 100.9M
2021-08-31 27.00 28.15 26.16 27.06 109.7M
2021-08-30 26.28 26.42 25.40 25.65 41.7M
2021-08-27 25.84 26.48 25.84 26.20 19.1M
2021-08-26 26.57 26.60 25.68 25.75 26.4M
2021-08-25 26.60 26.69 26.20 26.65 16.6M
2021-08-24 26.08 26.69 26.05 26.52 23.8M
2021-08-23 25.73 26.58 25.66 26.18 26.0M
2021-08-20 26.83 26.96 25.41 26.11 41.4M
2021-08-19 27.07 27.28 26.58 26.84 20.7M
2021-08-18 27.33 27.65 27.05 27.12 22.9M
2021-08-17 28.20 28.40 27.31 27.33 24.0M
2021-08-16 27.69 28.38 27.51 28.30 39.4M
2021-08-13 27.50 27.68 27.15 27.63 24.1M
2021-08-12 27.87 28.00 27.50 27.58 21.1M
2021-08-11 27.60 28.59 27.48 27.86 46.1M
2021-08-10 27.15 27.90 26.56 27.80 49.6M
2021-08-09 26.76 27.63 26.56 27.28 49.6M
2021-08-06 27.03 27.07 26.40 26.76 20.3M
2021-08-05 26.60 27.34 26.38 27.03 31.6M
2021-08-04 26.90 27.48 26.62 26.80 43.3M
2021-08-03 25.80 27.41 25.66 27.05 61.2M
2021-08-02 24.60 26.10 24.33 25.90 59.5M
2021-07-30 24.38 25.33 24.22 24.98 69.1M
2021-07-29 24.69 24.82 23.46 23.70 60.4M
2021-07-28 24.23 24.58 23.82 24.45 40.0M
2021-07-27 26.06 26.12 24.21 24.45 79.8M
2021-07-26 26.25 26.34 25.70 25.97 33.9M
2021-07-23 26.80 27.10 26.03 26.24 38.7M
2021-07-22 27.34 27.76 26.90 26.93 31.6M
2021-07-21 27.00 27.88 26.93 27.58 41.9M
2021-07-20 27.08 27.47 26.40 26.93 34.2M
2021-07-19 26.89 27.35 26.40 27.25 30.3M
2021-07-16 27.07 27.31 26.50 26.76 25.7M
2021-07-15 27.20 27.79 26.79 27.25 29.1M
2021-07-14 27.63 28.82 27.15 27.27 62.1M
2021-07-13 25.80 28.00 25.78 27.58 66.1M
2021-07-12 25.66 26.17 25.25 25.80 36.9M
2021-07-09 25.18 25.70 25.00 25.66 33.7M
2021-07-08 25.70 25.70 25.03 25.12 39.3M
2021-07-07 25.34 26.06 25.16 25.45 33.6M
2021-07-06 24.80 25.50 24.75 25.24 28.6M
2021-07-05 25.50 25.54 24.75 25.07 43.7M
2021-07-02 26.45 26.60 25.61 25.70 52.1M
2021-07-01 26.01 27.20 25.60 26.93 44.9M
2021-06-30 25.89 26.06 25.40 25.91 29.7M
2021-06-29 26.55 26.57 25.61 25.86 46.5M
2021-06-28 26.65 26.77 26.26 26.48 31.1M
2021-06-25 26.10 26.63 25.63 26.56 33.0M
2021-06-24 26.72 26.75 26.08 26.19 30.6M
2021-06-23 26.02 26.78 26.02 26.52 44.6M
2021-06-22 25.98 26.77 25.74 25.87 63.7M
2021-06-21 26.13 26.13 25.36 25.51 56.4M
2021-06-18 26.73 26.80 25.60 26.31 75.8M
2021-06-17 27.00 27.03 26.40 26.55 54.9M
2021-06-16 26.87 27.50 26.39 27.10 47.1M
2021-06-15 27.72 27.74 26.33 26.87 69.6M
2021-06-11 28.35 28.37 27.50 27.84 46.7M
2021-06-10 28.55 28.94 28.10 28.25 34.1M
2021-06-09 28.75 29.00 28.35 28.53 24.6M
2021-06-08 29.03 29.26 28.21 28.74 38.8M
2021-06-07 29.55 29.58 29.06 29.12 23.4M
2021-06-04 29.45 29.80 29.20 29.54 29.3M
2021-06-03 30.30 30.36 29.58 29.61 23.1M
2021-06-02 30.11 30.38 29.40 30.30 32.0M
2021-06-01 29.52 30.04 29.20 29.95 49.7M
2021-05-31 30.68 30.68 29.55 30.17 43.1M
2021-05-28 31.15 31.15 30.39 30.68 32.6M
2021-05-27 31.62 31.79 30.92 31.18 27.2M
2021-05-26 30.15 31.28 30.09 31.17 38.3M
2021-05-25 30.05 30.28 29.83 30.07 35.8M
2021-05-24 30.18 30.34 29.54 30.08 22.4M
2021-05-21 30.07 30.86 29.86 30.11 31.8M
2021-05-20 29.27 30.08 29.20 29.71 42.2M
2021-05-19 29.85 29.85 28.51 29.00 37.4M
2021-05-18 29.43 29.97 29.30 29.85 26.8M
2021-05-17 29.20 29.67 28.71 29.43 47.2M
2021-05-14 28.74 29.08 28.08 28.80 44.4M
2021-05-13 29.23 29.38 28.17 28.50 73.5M
2021-05-12 30.30 30.56 29.10 29.76 49.3M
2021-05-11 30.69 30.77 29.88 30.30 33.4M
2021-05-10 31.10 31.10 30.05 30.79 49.5M
2021-05-07 33.10 33.20 30.70 31.00 58.1M
2021-05-06 32.28 33.90 32.26 32.95 47.1M
2021-04-30 33.58 33.70 32.50 33.13 38.0M
2021-04-29 33.30 33.34 32.22 32.98 27.4M
2021-04-28 32.54 33.19 32.36 33.10 21.3M
2021-04-27 32.50 32.85 32.05 32.50 22.4M
2021-04-26 32.57 33.47 32.36 32.47 31.4M
2021-04-23 32.38 32.79 32.13 32.47 17.5M
2021-04-22 33.02 33.28 31.98 32.39 25.2M
2021-04-21 32.44 33.01 32.30 32.90 26.7M
2021-04-20 31.97 32.91 31.78 32.63 27.9M
2021-04-19 31.69 32.24 31.35 31.99 24.6M
2021-04-16 31.66 31.78 31.11 31.47 16.1M
2021-04-15 31.70 31.85 31.18 31.49 15.2M
2021-04-14 31.53 32.09 31.46 31.80 18.9M
2021-04-13 31.51 31.97 31.00 31.28 30.2M
2021-04-12 31.86 32.43 31.45 31.71 31.0M
2021-04-09 32.53 32.56 31.77 32.02 21.1M
2021-04-08 32.03 32.72 31.58 32.37 20.5M
2021-04-07 31.70 32.25 31.35 32.20 31.2M
2021-04-06 32.25 32.42 31.60 31.85 20.9M
2021-04-02 32.50 32.65 31.75 32.13 30.4M
2021-04-01 31.50 32.90 31.50 32.36 49.3M
2021-03-31 30.50 32.00 30.40 31.18 77.4M
2021-03-30 30.50 30.61 29.52 29.99 37.2M
2021-03-29 29.78 30.49 29.60 30.29 31.1M
2021-03-26 29.15 29.88 28.50 29.68 30.7M
2021-03-25 28.80 29.20 28.40 28.90 30.7M
2021-03-24 29.70 29.98 29.07 29.20 22.5M
2021-03-23 29.97 30.48 29.26 29.60 27.9M
2021-03-22 29.73 30.53 29.50 29.97 19.7M
2021-03-19 30.26 30.26 29.49 29.67 22.9M
2021-03-18 30.28 31.00 30.20 30.57 23.2M
2021-03-17 29.59 30.57 29.02 30.40 32.7M
2021-03-16 29.09 29.96 29.01 29.49 31.8M
2021-03-15 30.10 30.34 28.70 28.97 38.6M
2021-03-12 29.41 30.48 29.41 29.99 41.1M
2021-03-11 28.89 29.68 28.60 29.37 36.0M
2021-03-10 28.63 29.25 28.48 28.97 36.2M
2021-03-09 27.72 28.97 27.10 28.14 49.1M
2021-03-08 29.10 29.54 27.97 28.00 51.6M
2021-03-05 27.89 28.64 27.42 28.14 34.6M
2021-03-04 29.00 29.00 28.10 28.29 42.8M
2021-03-03 29.56 29.80 28.83 29.44 30.2M
2021-03-02 30.00 30.74 29.38 29.55 42.0M
2021-03-01 29.31 30.16 29.00 29.63 36.8M
2021-02-26 29.20 29.45 28.40 28.92 39.6M
2021-02-25 29.94 30.27 29.56 30.10 30.6M
2021-02-24 31.00 31.86 29.78 30.00 51.2M
2021-02-23 29.29 31.23 29.05 30.48 79.6M
2021-02-22 32.62 32.65 29.40 29.52 121.6M
2021-02-19 33.00 33.15 31.86 32.60 59.9M
2021-02-18 35.60 35.95 33.21 33.52 72.0M
2021-02-10 34.20 35.26 34.03 34.90 40.9M
2021-02-09 34.69 35.04 33.53 34.38 52.3M
2021-02-08 33.75 34.94 33.40 34.66 49.8M
2021-02-05 32.60 34.44 32.30 33.68 55.9M
2021-02-04 32.50 32.89 31.91 32.77 37.0M
2021-02-03 33.50 33.77 32.10 32.80 40.5M
2021-02-02 32.20 33.30 31.97 33.26 49.7M
2021-02-01 32.00 32.20 31.37 31.80 39.3M
2021-01-29 32.66 32.89 31.10 31.85 42.3M
2021-01-28 33.00 33.64 31.82 32.00 48.4M
2021-01-27 33.10 34.30 32.80 33.70 50.5M
2021-01-26 34.98 34.98 33.00 33.20 60.1M
2021-01-25 34.22 35.55 33.99 35.31 55.1M
2021-01-22 34.36 34.64 33.08 34.15 45.0M
2021-01-21 33.43 34.68 33.26 34.00 55.4M
2021-01-20 33.35 33.64 32.74 33.25 47.7M
2021-01-19 34.97 35.06 32.80 33.76 63.6M
2021-01-18 33.30 35.19 33.30 34.96 51.0M
2021-01-15 33.40 33.70 32.50 33.31 60.4M
2021-01-14 34.77 35.28 33.58 33.85 43.6M
2021-01-13 35.35 35.79 33.99 35.13 63.4M
2021-01-12 32.72 35.22 32.16 35.20 83.3M
2021-01-11 33.00 34.02 32.12 32.67 66.7M
2021-01-08 32.45 33.59 31.91 33.00 59.3M
2021-01-07 31.70 32.98 31.63 32.68 77.7M
2021-01-06 31.91 33.05 31.47 31.65 78.1M
2021-01-05 29.70 32.13 29.51 31.78 88.3M
2021-01-04 29.06 30.49 28.36 30.01 98.0M