Shanghai Carthane

603037
🏛️ china →
14.06
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
2023-12-29 15.44 15.71 14.85 14.86 24.7M
2023-12-28 17.14 17.64 15.93 16.29 20.4M
2023-12-27 16.30 17.84 16.30 17.01 17.7M
2023-12-26 17.43 17.53 16.04 16.22 17.8M
2023-12-25 17.64 18.09 16.71 17.81 20.0M
2023-12-22 17.82 18.05 16.94 17.43 19.9M
2023-12-21 17.09 18.46 16.70 18.11 25.5M
2023-12-20 16.86 17.44 16.61 17.03 17.9M
2023-12-19 15.94 17.06 15.79 16.86 21.4M
2023-12-18 15.56 16.35 15.40 15.76 10.7M
2023-12-15 15.41 15.55 15.22 15.40 4.5M
2023-12-14 15.79 15.79 15.31 15.36 5.4M
2023-12-13 15.59 15.89 15.50 15.65 6.5M
2023-12-12 15.39 15.91 15.30 15.67 8.1M
2023-12-11 15.02 15.46 15.02 15.36 6.6M
2023-12-08 15.34 15.63 15.00 15.06 8.5M
2023-12-07 15.64 15.71 15.27 15.41 9.3M
2023-12-06 15.89 16.41 15.41 15.51 13.4M
2023-12-05 16.43 16.76 16.18 16.21 11.9M
2023-12-04 16.75 17.43 16.21 17.01 16.8M
2023-12-01 16.61 16.91 16.18 16.58 12.1M
2023-11-30 17.27 17.40 16.28 16.49 18.1M
2023-11-29 17.99 18.53 17.22 17.61 28.1M
2023-11-28 16.26 17.98 16.19 17.98 24.0M
2023-11-27 16.29 16.53 15.46 16.34 16.7M
2023-11-24 16.79 17.25 16.05 16.09 17.6M
2023-11-23 16.65 17.21 16.58 17.02 19.4M
2023-11-22 17.49 17.67 16.54 16.59 20.2M
2023-11-21 18.36 18.55 17.39 17.49 27.3M
2023-11-20 18.73 19.50 18.44 18.92 34.1M
2023-11-17 18.37 20.66 17.93 19.71 50.0M
2023-11-16 18.78 18.78 18.75 18.78 13.2M
2023-11-15 16.40 17.86 15.94 17.07 29.2M
2023-11-14 15.70 16.66 14.79 16.43 26.9M
2023-11-13 15.36 16.06 15.36 15.70 22.9M
2023-11-10 15.38 16.70 15.38 15.55 32.3M
2023-11-09 19.04 20.29 16.61 16.71 53.9M
2023-11-08 16.36 18.44 15.27 18.44 39.5M
2023-11-07 16.76 16.76 16.00 16.76 19.5M
2023-11-06 14.14 15.24 14.14 15.24 14.2M
2023-11-03 14.34 14.63 13.77 13.86 24.1M
2023-11-02 14.01 15.28 14.01 14.41 37.2M
2023-11-01 12.51 13.89 12.42 13.89 27.9M
2023-10-31 13.55 13.78 12.56 12.63 28.9M
2023-10-30 16.27 16.54 13.83 13.89 45.1M
2023-10-27 14.86 15.04 14.43 15.04 11.6M
2023-10-26 12.40 13.67 12.30 13.67 24.0M
2023-10-25 12.11 12.69 11.89 12.43 14.0M
2023-10-24 11.89 12.36 11.82 12.12 13.0M
2023-10-23 11.75 12.14 11.50 11.80 11.6M
2023-10-20 12.29 12.83 11.49 11.75 15.8M
2023-10-19 12.42 12.84 12.14 12.44 17.0M
2023-10-18 12.50 13.16 12.08 12.88 24.0M
2023-10-17 13.21 13.21 12.40 12.77 25.4M
2023-10-16 12.56 13.64 12.15 13.64 22.3M
2023-10-13 11.84 12.61 11.71 12.39 23.2M
2023-10-12 11.39 12.40 11.21 11.96 18.1M
2023-10-11 11.52 11.54 11.13 11.27 4.5M
2023-10-10 11.59 11.70 11.24 11.43 6.5M
2023-10-09 11.36 11.74 11.24 11.72 6.5M
2023-09-28 11.03 11.36 10.96 11.36 4.1M
2023-09-27 10.89 11.11 10.82 11.04 3.4M
2023-09-26 11.04 11.04 10.88 10.92 1.6M
2023-09-25 10.89 11.14 10.88 11.01 2.1M
2023-09-22 10.64 10.92 10.63 10.90 2.2M
2023-09-21 10.86 10.97 10.57 10.69 2.3M
2023-09-20 10.94 11.15 10.84 10.89 2.6M
2023-09-19 11.10 11.21 10.92 10.96 2.5M
2023-09-18 10.61 11.26 10.56 11.11 5.8M
2023-09-15 10.60 10.73 10.49 10.61 2.5M
2023-09-14 10.86 10.89 10.54 10.59 2.9M
2023-09-13 11.07 11.14 10.76 10.86 3.3M
2023-09-12 11.11 11.23 10.96 11.15 3.0M
2023-09-11 10.74 11.06 10.73 10.99 3.1M
2023-09-08 10.69 10.86 10.69 10.74 2.1M
2023-09-07 10.80 11.02 10.70 10.70 3.0M
2023-09-06 10.73 10.92 10.73 10.81 2.1M
2023-09-05 10.91 11.00 10.78 10.82 2.0M
2023-09-04 10.86 11.01 10.81 10.91 2.7M
2023-09-01 10.98 11.05 10.74 10.85 2.4M
2023-08-31 10.85 11.11 10.85 10.90 3.1M
2023-08-30 10.82 10.96 10.71 10.91 3.5M
2023-08-29 10.25 10.86 10.17 10.84 5.4M
2023-08-28 10.64 10.71 10.22 10.26 4.6M
2023-08-25 10.21 10.36 10.00 10.14 4.0M
2023-08-24 10.60 10.69 10.20 10.32 6.0M
2023-08-23 10.33 10.47 10.11 10.37 6.0M
2023-08-22 10.11 10.48 10.07 10.32 6.6M
2023-08-21 9.97 10.21 9.88 9.99 4.3M
2023-08-18 9.95 10.29 9.91 10.03 5.2M
2023-08-17 9.51 10.00 9.41 9.98 6.8M
2023-08-16 9.95 10.10 9.49 9.50 6.6M
2023-08-15 10.05 10.11 9.79 9.91 10.3M
2023-08-14 11.13 11.13 10.25 10.61 11.0M
2023-08-11 10.86 11.48 10.79 11.21 15.0M
2023-08-10 10.86 11.07 10.40 10.91 8.7M
2023-08-09 10.56 10.66 10.42 10.57 3.5M
2023-08-08 10.75 10.89 10.56 10.59 3.4M
2023-08-07 10.73 10.89 10.66 10.69 2.5M
2023-08-04 10.76 10.89 10.63 10.78 3.8M
2023-08-03 10.81 10.88 10.61 10.71 3.4M
2023-08-02 10.69 10.88 10.56 10.87 4.3M
2023-08-01 10.79 10.82 10.55 10.69 3.8M
2023-07-31 10.87 11.14 10.73 10.83 6.6M
2023-07-28 10.60 11.07 10.27 10.83 11.3M
2023-07-27 10.62 11.03 10.49 10.84 10.7M
2023-07-26 10.56 10.59 10.34 10.36 3.9M
2023-07-25 10.41 10.68 10.34 10.59 6.0M
2023-07-24 10.44 10.47 10.21 10.24 3.7M
2023-07-21 10.61 10.64 10.34 10.37 5.7M
2023-07-20 10.99 10.99 10.55 10.59 8.8M
2023-07-19 11.11 11.26 10.87 10.92 7.8M
2023-07-18 10.86 11.21 10.71 11.13 9.8M
2023-07-17 10.97 11.12 10.68 10.88 11.5M
2023-07-14 11.52 11.61 10.83 11.16 14.7M
2023-07-13 11.66 11.91 11.29 11.48 18.5M
2023-07-12 11.90 12.76 11.64 11.89 30.2M
2023-07-11 11.34 12.21 10.79 11.76 29.9M
2023-07-10 11.66 12.49 10.98 11.16 33.8M
2023-07-07 11.36 12.49 11.36 11.92 38.3M
2023-07-06 11.30 11.75 10.54 11.36 28.1M
2023-07-05 12.06 12.07 10.97 11.29 22.4M
2023-07-04 9.90 10.97 9.90 10.97 8.8M
2023-07-03 9.87 10.30 9.84 9.97 6.8M
2023-06-30 9.63 9.91 9.63 9.76 3.9M
2023-06-29 9.93 10.13 9.91 10.03 3.3M
2023-06-28 9.89 9.94 9.63 9.89 2.5M
2023-06-27 9.80 9.87 9.68 9.84 1.9M
2023-06-26 9.79 10.04 9.71 9.75 2.4M
2023-06-21 9.76 9.95 9.73 9.85 2.4M
2023-06-20 9.80 9.87 9.72 9.79 1.6M
2023-06-19 9.67 9.89 9.67 9.79 2.0M
2023-06-16 9.83 9.85 9.65 9.67 2.7M
2023-06-15 9.85 9.89 9.69 9.78 3.1M
2023-06-14 9.80 9.92 9.70 9.83 2.4M
2023-06-13 9.63 9.85 9.59 9.76 3.0M
2023-06-12 9.14 9.66 9.12 9.61 3.9M
2023-06-09 9.13 9.30 9.13 9.14 1.1M
2023-06-08 9.21 9.21 9.09 9.14 1.0M
2023-06-07 9.16 9.20 9.11 9.17 0.8M
2023-06-06 9.36 9.36 9.15 9.16 1.3M
2023-06-05 9.22 9.39 9.22 9.36 1.7M
2023-06-02 9.18 9.23 9.13 9.19 1.6M
2023-06-01 9.21 9.31 9.12 9.13 1.8M
2023-05-31 9.31 9.31 9.19 9.19 1.0M
2023-05-30 9.23 9.37 9.15 9.27 1.6M
2023-05-29 9.35 9.45 9.20 9.26 2.9M
2023-05-26 9.49 9.51 9.19 9.45 3.7M
2023-05-25 9.26 9.37 9.18 9.33 1.0M
2023-05-24 9.34 9.39 9.17 9.31 1.0M
2023-05-23 9.34 9.39 9.31 9.34 0.9M
2023-05-22 9.24 9.35 9.21 9.33 1.0M
2023-05-19 9.23 9.28 9.14 9.23 0.7M
2023-05-18 9.15 9.29 9.14 9.23 1.2M
2023-05-17 9.01 9.13 8.94 9.13 1.2M
2023-05-16 9.02 9.06 8.95 9.00 1.0M
2023-05-15 9.01 9.06 8.91 9.05 1.2M
2023-05-12 9.07 9.08 8.93 8.97 0.7M
2023-05-11 9.00 9.09 8.96 9.07 1.3M
2023-05-10 8.86 9.03 8.80 9.00 1.2M
2023-05-09 8.95 8.99 8.86 8.86 1.0M
2023-05-08 9.00 9.07 8.91 8.99 1.1M
2023-05-05 9.06 9.06 8.85 8.90 1.7M
2023-05-04 8.96 9.12 8.87 9.04 2.7M
2023-04-28 8.68 8.93 8.68 8.93 1.3M
2023-04-27 8.68 8.85 8.54 8.68 1.7M
2023-04-26 8.35 8.65 8.35 8.56 2.4M
2023-04-25 9.01 9.01 8.30 8.41 4.0M
2023-04-24 9.00 9.21 8.86 9.08 1.4M
2023-04-21 9.20 9.23 9.02 9.04 1.3M
2023-04-20 9.34 9.34 9.18 9.18 1.2M
2023-04-19 9.29 9.38 9.21 9.34 1.2M
2023-04-18 9.18 9.36 9.10 9.34 1.7M
2023-04-17 9.25 9.25 9.11 9.17 1.7M
2023-04-14 9.15 9.29 9.08 9.23 1.9M
2023-04-13 9.18 9.20 9.08 9.12 1.4M
2023-04-12 9.39 9.39 9.14 9.20 2.0M
2023-04-11 9.31 9.36 9.19 9.35 1.5M
2023-04-10 9.56 9.58 9.30 9.31 2.4M
2023-04-07 9.70 9.74 9.50 9.55 1.8M
2023-04-06 9.83 9.87 9.62 9.68 1.7M
2023-04-04 10.08 10.08 9.73 9.84 2.1M
2023-04-03 10.23 10.31 9.95 10.01 2.4M
2023-03-31 10.21 10.36 10.06 10.28 1.9M
2023-03-30 10.18 10.22 9.99 10.10 1.6M
2023-03-29 10.24 10.30 10.14 10.21 1.9M
2023-03-28 10.39 10.51 10.18 10.21 3.2M
2023-03-27 9.95 10.71 9.95 10.43 6.0M
2023-03-24 10.00 10.04 9.82 9.96 2.3M
2023-03-23 9.98 10.04 9.82 9.87 1.3M
2023-03-22 9.87 10.06 9.84 9.94 1.9M
2023-03-21 9.51 9.84 9.46 9.82 1.6M
2023-03-20 9.58 9.72 9.41 9.51 1.2M
2023-03-17 9.56 9.71 9.50 9.59 1.3M
2023-03-16 9.67 9.77 9.43 9.45 1.3M
2023-03-15 9.59 9.89 9.55 9.68 1.3M
2023-03-14 9.62 9.64 9.40 9.58 1.9M
2023-03-13 9.80 9.86 9.57 9.59 2.0M
2023-03-10 9.90 10.00 9.80 9.82 1.3M
2023-03-09 9.86 9.94 9.79 9.93 1.0M
2023-03-08 9.78 9.98 9.73 9.86 2.1M
2023-03-07 10.09 10.12 9.90 9.90 1.8M
2023-03-06 9.96 10.09 9.91 9.98 1.3M
2023-03-03 10.09 10.09 9.91 9.96 0.8M
2023-03-02 10.14 10.20 10.00 10.00 1.3M
2023-03-01 10.05 10.10 9.96 10.08 1.1M
2023-02-28 9.90 10.08 9.90 10.05 1.7M
2023-02-27 9.98 10.13 9.90 10.06 1.3M
2023-02-24 9.98 10.07 9.87 9.99 1.7M
2023-02-23 9.96 10.04 9.86 9.93 1.4M
2023-02-22 9.92 9.99 9.85 9.97 1.2M
2023-02-21 10.04 10.05 9.80 9.91 1.3M
2023-02-20 9.75 10.00 9.73 9.91 1.9M
2023-02-17 9.85 9.95 9.75 9.78 2.1M
2023-02-16 10.02 10.12 9.78 9.82 2.3M
2023-02-15 10.11 10.18 10.03 10.07 1.5M
2023-02-14 10.12 10.12 9.97 10.04 1.2M
2023-02-13 9.86 10.10 9.73 10.07 2.0M
2023-02-10 9.92 10.03 9.85 9.91 1.7M
2023-02-09 9.95 9.97 9.86 9.92 1.2M
2023-02-08 9.83 10.00 9.82 9.87 1.8M
2023-02-07 9.80 9.86 9.73 9.86 1.5M
2023-02-06 9.84 9.94 9.69 9.79 2.3M
2023-02-03 9.82 9.97 9.71 9.84 2.2M
2023-02-02 9.71 9.89 9.71 9.82 2.4M
2023-02-01 9.52 9.73 9.52 9.70 2.2M
2023-01-31 9.39 9.52 9.34 9.49 2.8M
2023-01-30 9.37 9.50 9.31 9.37 4.0M
2023-01-20 9.17 9.26 9.07 9.14 0.9M
2023-01-19 9.07 9.20 9.03 9.18 0.9M
2023-01-18 9.04 9.10 8.98 9.10 0.7M
2023-01-17 9.12 9.12 8.98 9.04 0.8M
2023-01-16 9.11 9.11 8.96 8.98 1.3M
2023-01-13 9.05 9.08 8.96 9.05 0.6M
2023-01-12 9.01 9.06 8.93 9.03 1.0M
2023-01-11 9.00 9.07 8.92 8.95 0.6M
2023-01-10 9.05 9.11 8.93 9.09 0.7M
2023-01-09 8.97 9.12 8.97 9.03 0.9M
2023-01-06 8.90 9.01 8.85 8.97 1.2M
2023-01-05 8.84 8.91 8.78 8.87 0.8M
2023-01-04 8.87 8.95 8.77 8.82 1.0M
2023-01-03 8.75 8.94 8.71 8.87 1.0M