Shanghai LongYun Media

603729
🏛️ china →
16.91
Last Update: 2025-09-30
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 32.95 35.30 32.95 33.18 35.9M
2023-12-28 36.58 36.58 36.58 36.58 4.6M
2023-12-27 45.88 46.66 40.64 40.64 9.5M
2023-12-26 42.99 45.16 42.30 45.16 27.7M
2023-12-25 38.61 41.05 38.48 41.05 25.6M
2023-12-22 40.00 40.80 37.32 37.32 23.8M
2023-12-21 37.00 41.47 37.00 41.47 30.8M
2023-12-20 37.00 38.75 36.75 37.70 26.8M
2023-12-19 35.90 38.71 33.90 37.50 31.8M
2023-12-18 33.86 36.55 33.75 35.19 31.7M
2023-12-15 34.50 35.77 31.35 33.42 35.5M
2023-12-14 30.70 32.82 30.70 32.82 26.9M
2023-12-13 28.90 29.84 28.40 29.84 26.0M
2023-12-12 27.13 27.13 27.13 27.13 1.3M
2023-12-11 22.42 24.66 22.42 24.66 11.9M
2023-12-08 21.89 24.30 20.89 22.42 27.1M
2023-12-07 21.42 23.00 21.08 22.69 22.5M
2023-12-06 20.74 22.27 20.31 21.45 17.5M
2023-12-05 20.61 21.45 20.59 20.77 12.0M
2023-12-04 20.10 21.15 20.01 20.81 10.1M
2023-12-01 19.30 20.42 19.16 20.28 10.6M
2023-11-30 19.44 19.52 18.95 19.12 6.4M
2023-11-29 19.60 19.70 19.22 19.38 6.1M
2023-11-28 19.30 19.65 19.26 19.50 7.6M
2023-11-27 19.91 19.92 19.05 19.37 14.1M
2023-11-24 20.22 21.66 19.67 19.92 16.9M
2023-11-23 22.87 23.08 21.02 21.03 23.5M
2023-11-22 21.70 24.30 21.24 23.35 29.5M
2023-11-21 20.99 23.25 20.92 22.11 29.6M
2023-11-20 20.90 21.45 20.75 21.14 16.1M
2023-11-17 20.42 21.50 20.22 21.23 22.4M
2023-11-16 20.05 21.21 19.82 20.87 23.8M
2023-11-15 20.51 20.54 19.85 20.05 14.7M
2023-11-14 20.24 20.45 20.11 20.42 16.0M
2023-11-13 21.49 21.97 20.14 20.23 25.8M
2023-11-10 22.21 24.48 22.21 22.23 31.8M
2023-11-09 27.50 30.16 24.68 24.68 40.4M
2023-11-08 27.10 27.42 23.81 27.42 30.6M
2023-11-07 24.93 24.93 24.40 24.93 7.0M
2023-11-06 21.19 22.66 19.60 22.66 20.4M
2023-11-03 19.09 20.60 18.95 20.60 13.2M
2023-11-02 16.99 18.73 16.91 18.73 15.2M
2023-11-01 16.94 17.49 16.80 17.03 6.4M
2023-10-31 17.18 18.00 16.85 16.85 8.6M
2023-10-30 16.58 17.14 16.37 16.93 6.2M
2023-10-27 16.55 16.99 16.30 16.65 8.0M
2023-10-26 16.15 17.18 15.88 16.52 8.8M
2023-10-25 16.00 16.38 15.82 16.28 6.7M
2023-10-24 15.55 16.50 15.10 16.05 7.7M
2023-10-23 15.60 16.31 15.09 15.75 6.3M
2023-10-20 15.00 15.93 14.86 15.61 4.8M
2023-10-19 14.64 15.50 14.64 15.06 2.7M
2023-10-18 14.91 14.92 14.69 14.76 1.1M
2023-10-17 15.00 15.09 14.89 14.96 1.1M
2023-10-16 14.90 15.10 14.71 15.03 1.6M
2023-10-13 15.30 15.30 14.75 14.99 2.3M
2023-10-12 15.93 15.93 15.11 15.43 3.2M
2023-10-11 15.78 15.94 15.50 15.79 1.5M
2023-10-10 15.58 15.82 15.55 15.71 1.3M
2023-10-09 15.84 15.88 15.50 15.58 1.7M
2023-09-28 15.48 15.79 15.48 15.74 1.4M
2023-09-27 15.45 15.60 15.33 15.47 1.3M
2023-09-26 15.44 15.56 15.17 15.48 1.1M
2023-09-25 15.68 15.69 15.32 15.37 1.4M
2023-09-22 15.25 15.61 15.11 15.61 1.8M
2023-09-21 15.24 15.41 15.15 15.22 1.1M
2023-09-20 15.39 15.44 15.22 15.24 1.1M
2023-09-19 15.80 15.80 15.33 15.39 1.5M
2023-09-18 15.52 15.77 15.30 15.73 1.9M
2023-09-15 15.22 15.58 15.22 15.41 1.9M
2023-09-14 15.34 15.38 15.12 15.22 1.0M
2023-09-13 15.52 15.54 15.21 15.30 1.3M
2023-09-12 15.64 15.64 15.31 15.42 2.0M
2023-09-11 15.60 15.73 15.45 15.61 1.9M
2023-09-08 15.80 15.89 15.43 15.48 3.2M
2023-09-07 15.85 16.47 15.84 15.99 2.7M
2023-09-06 16.02 16.03 15.82 15.95 2.3M
2023-09-05 16.64 16.71 15.99 16.03 4.9M
2023-09-04 16.48 16.94 16.31 16.89 4.1M
2023-09-01 16.40 16.48 16.14 16.30 1.9M
2023-08-31 16.49 16.49 16.20 16.28 2.2M
2023-08-30 16.37 16.48 16.11 16.25 2.2M
2023-08-29 15.32 16.28 15.31 16.23 3.3M
2023-08-28 16.20 16.40 15.39 15.56 2.8M
2023-08-25 15.97 15.97 15.33 15.43 2.9M
2023-08-24 15.90 16.14 15.71 16.08 2.5M
2023-08-23 15.91 16.07 15.66 15.82 1.9M
2023-08-22 16.02 16.17 15.59 15.84 2.7M
2023-08-21 15.99 16.20 15.83 15.91 3.4M
2023-08-18 15.70 16.75 15.63 15.86 3.8M
2023-08-17 15.18 15.58 14.92 15.53 1.6M
2023-08-16 15.10 15.40 15.10 15.13 1.4M
2023-08-15 15.24 15.37 15.04 15.15 1.6M
2023-08-14 15.13 15.76 14.98 15.32 1.9M
2023-08-11 15.38 15.65 15.16 15.17 1.8M
2023-08-10 15.35 15.56 15.25 15.38 1.5M
2023-08-09 15.94 16.01 15.32 15.35 1.8M
2023-08-08 15.96 16.14 15.72 16.01 1.8M
2023-08-07 15.74 16.00 15.62 15.78 1.7M
2023-08-04 16.00 16.15 15.72 15.76 1.7M
2023-08-03 16.35 16.35 15.88 15.90 1.7M
2023-08-02 16.49 16.49 16.10 16.28 1.7M
2023-08-01 16.40 16.58 16.16 16.47 2.7M
2023-07-31 15.90 16.90 15.61 16.49 5.0M
2023-07-28 15.75 15.94 15.45 15.67 3.7M
2023-07-27 15.78 15.91 15.55 15.60 1.6M
2023-07-26 16.06 16.06 15.70 15.78 1.6M
2023-07-25 15.91 16.13 15.75 15.99 1.5M
2023-07-24 15.80 15.96 15.60 15.75 1.1M
2023-07-21 15.86 16.03 15.65 15.79 1.4M
2023-07-20 16.00 16.32 15.85 16.04 1.5M
2023-07-19 16.07 16.13 15.84 16.00 1.5M
2023-07-18 16.16 16.16 15.74 15.84 1.6M
2023-07-17 15.91 16.34 15.83 16.07 3.1M
2023-07-14 15.45 16.00 15.39 15.77 1.9M
2023-07-13 15.10 15.47 15.07 15.45 1.5M
2023-07-12 15.54 15.58 15.13 15.16 1.2M
2023-07-11 15.53 15.75 15.37 15.45 0.9M
2023-07-10 15.55 15.63 15.33 15.48 1.3M
2023-07-07 15.30 15.49 15.03 15.38 1.4M
2023-07-06 15.20 15.48 15.19 15.27 1.1M
2023-07-05 15.45 15.58 15.16 15.25 1.9M
2023-07-04 15.10 15.76 15.03 15.42 3.7M
2023-07-03 15.03 15.07 14.67 15.02 1.6M
2023-06-30 14.38 14.97 14.34 14.93 1.9M
2023-06-29 14.22 14.48 14.18 14.43 1.4M
2023-06-28 14.44 14.45 13.94 14.21 2.3M
2023-06-27 14.10 14.58 14.10 14.39 2.0M
2023-06-26 14.55 14.67 14.14 14.18 2.0M
2023-06-21 14.94 15.10 14.52 14.54 1.9M
2023-06-20 15.26 15.41 14.99 15.07 1.5M
2023-06-19 15.43 15.49 15.20 15.28 1.2M
2023-06-16 15.67 15.80 15.38 15.43 1.9M
2023-06-15 15.57 15.90 15.53 15.70 2.0M
2023-06-14 15.86 15.96 15.53 15.65 1.7M
2023-06-13 15.65 16.05 15.56 15.85 2.4M
2023-06-12 15.37 15.80 15.19 15.64 2.4M
2023-06-09 15.60 15.67 15.19 15.36 1.8M
2023-06-08 15.78 15.78 15.25 15.52 2.2M
2023-06-07 15.32 15.80 15.30 15.78 2.3M
2023-06-06 15.61 15.96 15.20 15.35 2.8M
2023-06-05 14.89 15.80 14.84 15.66 4.1M
2023-06-02 14.89 15.06 14.75 14.89 2.1M
2023-06-01 14.69 15.17 14.55 14.87 3.4M
2023-05-31 14.33 14.70 14.33 14.69 2.1M
2023-05-30 14.36 14.39 14.17 14.35 1.4M
2023-05-29 14.47 14.54 14.07 14.40 1.8M
2023-05-26 14.50 14.50 14.15 14.34 1.2M
2023-05-25 14.27 14.41 14.11 14.41 1.8M
2023-05-24 14.20 14.41 14.08 14.27 1.5M
2023-05-23 14.41 14.41 14.08 14.17 1.8M
2023-05-22 14.81 14.81 14.34 14.44 2.4M
2023-05-19 14.71 14.90 14.36 14.82 3.1M
2023-05-18 14.83 14.90 14.53 14.71 2.8M
2023-05-17 14.47 14.85 13.87 14.76 4.5M
2023-05-16 15.12 15.20 14.39 14.46 5.7M
2023-05-15 15.27 15.48 14.46 15.09 9.8M
2023-05-12 15.67 16.15 15.24 15.26 11.0M
2023-05-11 16.71 17.33 15.75 16.17 16.1M
2023-05-10 14.28 15.75 14.20 15.75 3.6M
2023-05-09 14.92 14.96 14.26 14.32 2.1M
2023-05-08 14.77 15.02 14.51 14.77 2.9M
2023-05-05 14.74 14.77 14.40 14.52 2.6M
2023-05-04 14.26 14.80 14.12 14.77 2.5M
2023-04-28 13.44 14.30 13.44 14.26 2.4M
2023-04-27 13.70 13.79 13.31 13.42 1.3M
2023-04-26 13.79 13.79 13.17 13.40 1.4M
2023-04-25 14.05 14.05 13.44 13.65 1.7M
2023-04-24 13.70 14.22 13.48 14.03 1.8M
2023-04-21 14.26 14.26 13.65 13.74 1.8M
2023-04-20 14.07 14.78 14.07 14.26 2.0M
2023-04-19 13.99 14.30 13.85 14.22 1.9M
2023-04-18 14.37 14.38 13.96 13.99 1.8M
2023-04-17 14.89 14.89 14.33 14.40 1.8M
2023-04-14 15.21 15.21 14.68 14.89 1.5M
2023-04-13 14.89 15.26 14.88 15.05 2.9M
2023-04-12 14.35 14.90 14.26 14.89 2.1M
2023-04-11 13.87 14.35 13.73 14.32 1.4M
2023-04-10 14.15 14.40 13.84 13.87 2.4M
2023-04-07 13.92 14.25 13.83 14.13 1.0M
2023-04-06 14.25 14.25 13.86 13.96 1.4M
2023-04-04 14.66 14.69 14.24 14.27 1.3M
2023-04-03 14.76 14.89 14.47 14.68 1.2M
2023-03-31 14.58 14.85 14.30 14.79 1.4M
2023-03-30 14.61 14.66 14.33 14.44 1.8M
2023-03-29 14.74 14.88 14.40 14.56 1.4M
2023-03-28 15.06 15.07 14.68 14.74 1.1M
2023-03-27 15.08 15.20 14.75 14.98 1.4M
2023-03-24 15.08 15.23 15.00 15.13 1.2M
2023-03-23 15.25 15.33 14.98 15.06 1.6M
2023-03-22 15.08 15.45 14.94 15.36 2.4M
2023-03-21 14.56 14.98 14.51 14.93 1.6M
2023-03-20 14.78 14.95 14.51 14.56 1.2M
2023-03-17 14.59 14.82 14.47 14.68 1.2M
2023-03-16 14.47 14.85 14.28 14.59 1.6M
2023-03-15 14.45 14.71 14.33 14.47 1.2M
2023-03-14 14.70 14.72 14.18 14.39 1.4M
2023-03-13 14.68 14.73 14.37 14.57 1.4M
2023-03-10 14.95 15.06 14.59 14.69 2.0M
2023-03-09 14.93 15.22 14.88 14.94 2.5M
2023-03-08 14.19 15.25 14.05 14.94 4.8M
2023-03-07 14.51 14.59 14.21 14.21 1.4M
2023-03-06 14.31 14.62 14.30 14.40 1.0M
2023-03-03 14.31 14.50 14.22 14.33 0.7M
2023-03-02 14.52 14.54 14.30 14.34 0.8M
2023-03-01 14.17 14.46 14.08 14.44 1.0M
2023-02-28 13.98 14.18 13.82 14.17 1.2M
2023-02-27 14.00 14.03 13.76 13.89 1.6M
2023-02-24 13.98 14.08 13.88 14.02 0.7M
2023-02-23 13.98 14.12 13.90 13.98 0.8M
2023-02-22 14.00 14.00 13.79 13.98 0.5M
2023-02-21 14.15 14.19 13.88 14.01 0.6M
2023-02-20 14.13 14.24 13.99 14.02 0.9M
2023-02-17 14.03 14.35 14.00 14.00 1.1M
2023-02-16 14.48 14.53 13.96 14.02 1.4M
2023-02-15 14.46 14.56 14.32 14.42 1.5M
2023-02-14 14.55 14.55 14.35 14.46 0.7M
2023-02-13 14.63 14.63 14.31 14.54 1.4M
2023-02-10 14.59 14.69 14.34 14.49 1.2M
2023-02-09 14.11 14.46 14.11 14.43 1.1M
2023-02-08 14.31 14.47 14.25 14.28 1.0M
2023-02-07 14.30 14.46 14.19 14.34 1.1M
2023-02-06 14.34 14.40 14.18 14.30 0.8M
2023-02-03 14.22 14.38 14.14 14.22 0.7M
2023-02-02 14.24 14.33 14.01 14.21 1.0M
2023-02-01 13.99 14.25 13.87 14.17 1.5M
2023-01-31 13.56 14.06 13.45 13.99 1.8M
2023-01-30 13.60 13.72 13.55 13.61 1.0M
2023-01-20 13.44 13.51 13.35 13.50 0.7M
2023-01-19 13.33 13.49 13.28 13.44 1.0M
2023-01-18 13.18 13.35 13.06 13.34 0.9M
2023-01-17 13.29 13.29 13.00 13.06 0.9M
2023-01-16 13.15 13.28 13.10 13.25 0.6M
2023-01-13 13.29 13.29 13.08 13.15 0.7M
2023-01-12 13.20 13.35 13.07 13.20 0.6M
2023-01-11 13.44 13.48 13.11 13.15 1.3M
2023-01-10 13.38 13.64 13.35 13.44 0.5M
2023-01-09 13.59 13.62 13.39 13.44 0.6M
2023-01-06 13.80 13.87 13.47 13.49 0.8M
2023-01-05 13.98 13.98 13.61 13.70 0.9M
2023-01-04 13.66 13.82 13.48 13.75 0.8M
2023-01-03 13.26 13.54 13.10 13.48 1.1M