Shenzhen Changhong Tech

300151
🏛️ china →
12.70
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 17.91 18.42 17.82 18.38 3.7M
2023-12-28 17.61 18.07 17.40 17.87 3.3M
2023-12-27 17.50 17.88 17.50 17.68 1.3M
2023-12-26 18.08 18.08 17.46 17.66 1.7M
2023-12-25 17.98 18.08 17.85 18.02 1.1M
2023-12-22 18.13 18.39 17.82 17.98 2.4M
2023-12-21 18.15 18.20 17.59 18.11 4.0M
2023-12-20 18.49 18.49 18.00 18.05 2.6M
2023-12-19 17.82 18.38 17.68 18.20 3.0M
2023-12-18 18.08 18.16 17.77 17.85 2.8M
2023-12-15 18.40 18.49 17.99 18.01 2.6M
2023-12-14 18.56 18.56 18.08 18.20 3.3M
2023-12-13 18.82 18.84 18.40 18.41 2.5M
2023-12-12 18.97 19.11 18.27 18.76 5.9M
2023-12-11 18.49 19.45 18.39 19.02 4.1M
2023-12-08 19.00 19.10 18.20 18.44 5.7M
2023-12-07 18.93 19.12 18.67 18.83 2.2M
2023-12-06 19.07 19.20 18.68 18.93 2.7M
2023-12-05 19.39 19.58 18.87 18.93 3.7M
2023-12-04 19.58 19.85 19.42 19.58 3.1M
2023-12-01 19.07 19.65 18.88 19.65 4.6M
2023-11-30 19.52 19.55 18.83 19.07 3.0M
2023-11-29 19.53 19.83 19.30 19.41 5.3M
2023-11-28 18.96 19.55 18.81 19.46 6.7M
2023-11-27 17.90 19.18 17.80 19.11 6.2M
2023-11-24 18.30 18.30 17.88 17.91 2.9M
2023-11-23 18.25 18.55 18.24 18.38 2.5M
2023-11-22 18.38 18.77 18.20 18.37 3.9M
2023-11-21 19.15 19.30 18.33 18.42 6.4M
2023-11-20 18.63 19.27 18.50 19.13 7.1M
2023-11-17 18.20 18.76 18.11 18.63 5.3M
2023-11-16 18.40 18.52 18.03 18.09 3.9M
2023-11-15 18.27 18.80 18.27 18.40 4.8M
2023-11-14 17.97 18.31 17.90 18.27 3.9M
2023-11-13 18.07 18.28 17.80 17.94 6.4M
2023-11-10 18.16 18.40 17.80 18.04 4.9M
2023-11-09 18.58 18.61 18.14 18.18 4.9M
2023-11-08 18.33 18.73 18.16 18.58 4.9M
2023-11-07 18.67 18.67 18.10 18.32 5.1M
2023-11-06 18.38 19.12 18.20 18.60 9.9M
2023-11-03 17.98 18.55 17.67 18.38 5.6M
2023-11-02 18.36 18.43 17.76 17.86 4.9M
2023-11-01 18.59 18.68 18.01 18.33 7.5M
2023-10-31 18.09 18.88 17.95 18.67 11.5M
2023-10-30 17.32 18.50 17.09 18.21 14.1M
2023-10-27 16.81 18.10 16.65 17.50 13.0M
2023-10-26 16.21 17.05 16.01 16.77 6.2M
2023-10-25 17.08 17.09 16.23 16.45 7.1M
2023-10-24 16.00 17.03 15.70 16.80 9.0M
2023-10-23 16.19 16.19 15.43 15.83 7.1M
2023-10-20 16.15 16.58 16.02 16.29 6.5M
2023-10-19 16.00 16.44 15.71 16.06 8.9M
2023-10-18 16.35 16.57 15.72 16.02 8.7M
2023-10-17 16.70 16.86 16.00 16.66 12.4M
2023-10-16 16.43 17.06 16.38 16.70 24.3M
2023-10-13 14.28 16.58 13.92 15.90 23.3M
2023-10-12 14.80 14.90 14.36 14.62 4.7M
2023-10-11 13.98 15.08 13.98 14.72 8.5M
2023-10-10 14.40 14.40 13.88 13.94 3.7M
2023-10-09 14.42 14.46 14.13 14.25 2.6M
2023-09-28 14.45 14.55 14.28 14.43 2.4M
2023-09-27 14.31 14.62 14.20 14.40 3.1M
2023-09-26 14.17 14.41 14.17 14.28 2.1M
2023-09-25 14.50 14.51 14.20 14.35 2.7M
2023-09-22 13.95 14.46 13.91 14.45 3.6M
2023-09-21 14.05 14.35 13.97 13.98 2.9M
2023-09-20 14.30 14.44 14.02 14.08 2.3M
2023-09-19 14.67 14.67 14.24 14.27 2.7M
2023-09-18 14.76 14.84 14.43 14.60 2.5M
2023-09-15 14.50 14.88 14.44 14.61 2.7M
2023-09-14 14.86 14.89 14.41 14.47 2.2M
2023-09-13 15.04 15.16 14.65 14.74 2.8M
2023-09-12 15.05 15.20 14.93 15.16 2.4M
2023-09-11 14.87 15.20 14.76 15.10 3.5M
2023-09-08 14.60 15.11 14.60 15.02 3.6M
2023-09-07 15.13 15.39 14.70 14.75 4.0M
2023-09-06 15.03 15.22 14.81 15.14 2.4M
2023-09-05 14.92 15.16 14.82 15.02 2.4M
2023-09-04 14.77 14.98 14.58 14.93 2.4M
2023-09-01 14.89 15.00 14.60 14.71 2.4M
2023-08-31 14.60 15.11 14.44 14.89 5.7M
2023-08-30 14.55 14.81 14.39 14.65 5.9M
2023-08-29 14.19 14.90 14.19 14.72 5.6M
2023-08-28 15.03 15.16 14.10 14.11 6.1M
2023-08-25 14.88 14.88 14.16 14.30 4.4M
2023-08-24 14.95 15.20 14.70 14.87 4.9M
2023-08-23 15.33 15.33 14.76 14.79 3.3M
2023-08-22 15.49 15.61 14.95 15.24 5.0M
2023-08-21 15.82 15.93 15.31 15.31 3.9M
2023-08-18 16.27 16.27 15.81 15.85 2.9M
2023-08-17 16.13 16.45 15.80 16.27 3.3M
2023-08-16 15.76 16.40 15.75 16.05 4.4M
2023-08-15 15.89 16.05 15.56 15.88 3.7M
2023-08-14 16.15 16.40 15.20 15.88 9.5M
2023-08-11 16.75 16.88 16.16 16.17 3.5M
2023-08-10 16.96 16.96 16.74 16.80 2.0M
2023-08-09 16.85 17.03 16.72 16.97 2.3M
2023-08-08 17.12 17.14 16.82 16.87 2.3M
2023-08-07 17.24 17.37 16.90 16.99 3.8M
2023-08-04 17.35 17.45 17.13 17.24 2.2M
2023-08-03 17.20 17.39 17.10 17.30 2.1M
2023-08-02 17.15 17.29 17.11 17.27 1.5M
2023-08-01 17.69 17.69 17.13 17.17 2.9M
2023-07-31 17.57 17.89 17.30 17.60 4.2M
2023-07-28 16.94 17.88 16.71 17.56 8.3M
2023-07-27 17.43 17.63 16.84 16.90 5.9M
2023-07-26 18.19 18.20 17.28 17.43 7.4M
2023-07-25 18.26 18.58 18.08 18.19 4.5M
2023-07-24 18.54 18.68 18.23 18.26 2.9M
2023-07-21 18.96 19.10 18.43 18.49 4.7M
2023-07-20 19.07 19.27 18.89 18.96 2.9M
2023-07-19 19.02 19.50 18.85 19.05 3.7M
2023-07-18 18.94 19.11 18.79 19.00 2.3M
2023-07-17 19.00 19.29 18.69 18.91 4.1M
2023-07-14 19.13 19.36 19.03 19.16 4.2M
2023-07-13 19.20 19.47 18.91 19.15 6.5M
2023-07-12 18.73 19.75 18.68 19.15 12.5M
2023-07-11 18.19 18.74 18.05 18.73 6.2M
2023-07-10 17.73 18.55 17.71 18.19 6.9M
2023-07-07 17.71 17.99 17.56 17.74 3.2M
2023-07-06 17.81 17.94 17.66 17.77 2.3M
2023-07-05 17.82 18.10 17.72 17.78 2.7M
2023-07-04 18.05 18.12 17.81 17.89 5.3M
2023-07-03 18.10 18.48 17.91 17.97 6.9M
2023-06-30 18.30 18.32 18.03 18.10 4.8M
2023-06-29 17.28 18.61 17.22 18.29 9.6M
2023-06-28 17.43 17.44 16.91 17.28 2.3M
2023-06-27 17.10 17.60 17.08 17.36 2.4M
2023-06-26 17.05 17.72 16.89 17.18 4.9M
2023-06-21 17.34 17.47 16.96 17.12 3.5M
2023-06-20 17.34 17.46 17.06 17.33 2.9M
2023-06-19 17.56 17.68 17.10 17.20 4.5M
2023-06-16 17.86 17.86 17.55 17.56 2.3M
2023-06-15 17.46 17.77 17.32 17.72 2.8M
2023-06-14 17.83 17.87 17.35 17.41 3.9M
2023-06-13 18.06 18.07 17.72 17.82 2.7M
2023-06-12 18.11 18.20 17.93 17.95 2.7M
2023-06-09 18.03 18.30 17.85 18.10 2.8M
2023-06-08 18.61 18.61 18.00 18.10 4.0M
2023-06-07 18.18 18.66 17.98 18.45 5.6M
2023-06-06 18.57 18.61 18.04 18.07 5.5M
2023-06-05 17.93 18.68 17.73 18.64 7.3M
2023-06-02 17.70 18.05 17.58 17.91 3.0M
2023-06-01 17.65 17.90 17.51 17.70 3.0M
2023-05-31 18.07 18.07 17.60 17.60 3.6M
2023-05-30 17.88 18.20 17.67 18.03 5.5M
2023-05-29 17.76 18.18 17.66 18.04 4.1M
2023-05-26 17.76 17.98 17.37 17.69 3.6M
2023-05-25 17.86 18.12 17.64 17.94 3.7M
2023-05-24 17.83 18.43 17.82 17.92 4.7M
2023-05-23 17.90 18.61 17.83 18.13 6.2M
2023-05-22 17.80 18.10 17.71 17.95 4.0M
2023-05-19 17.27 17.95 17.10 17.79 6.3M
2023-05-18 17.16 17.35 17.08 17.24 2.9M
2023-05-17 17.28 17.30 17.10 17.23 2.7M
2023-05-16 17.23 17.47 17.09 17.30 4.0M
2023-05-15 16.75 17.22 16.75 17.17 3.8M
2023-05-12 16.96 17.10 16.68 16.85 4.4M
2023-05-11 17.00 17.23 16.85 16.88 3.4M
2023-05-10 16.90 17.10 16.85 16.98 3.2M
2023-05-09 17.34 17.34 16.90 16.93 4.6M
2023-05-08 16.87 17.75 16.65 17.30 7.6M
2023-05-05 17.07 17.26 16.66 16.87 5.8M
2023-05-04 17.60 18.06 17.00 17.11 10.1M
2023-04-28 17.47 17.98 17.23 17.54 9.5M
2023-04-27 17.38 18.10 17.14 17.47 10.5M
2023-04-26 18.28 18.43 17.43 17.54 13.6M
2023-04-25 21.94 22.04 17.68 18.30 25.6M
2023-04-24 22.58 22.80 21.90 22.05 7.9M
2023-04-21 23.32 23.88 22.40 22.55 9.3M
2023-04-20 23.80 24.00 23.41 23.70 6.9M
2023-04-19 23.62 24.12 23.40 23.73 8.5M
2023-04-18 23.69 24.18 23.40 23.86 11.3M
2023-04-17 23.99 24.69 23.31 23.64 21.3M
2023-04-14 22.11 24.17 21.98 23.60 15.8M
2023-04-13 22.48 22.63 22.02 22.23 4.7M
2023-04-12 22.50 22.86 22.19 22.41 5.7M
2023-04-11 22.39 22.95 22.23 22.40 6.9M
2023-04-10 22.79 23.13 21.95 22.50 14.2M
2023-04-07 20.50 21.54 20.40 21.49 8.4M
2023-04-06 19.73 20.40 19.50 20.32 4.8M
2023-04-04 20.25 20.32 19.49 19.80 6.3M
2023-04-03 20.35 20.55 20.08 20.23 4.4M
2023-03-31 20.48 20.69 20.31 20.43 3.1M
2023-03-30 20.83 20.83 20.37 20.48 4.5M
2023-03-29 20.56 21.00 20.55 20.79 3.9M
2023-03-28 20.70 20.95 20.43 20.70 5.0M
2023-03-27 20.19 20.89 20.00 20.69 7.3M
2023-03-24 19.62 20.74 19.48 20.22 8.7M
2023-03-23 19.55 19.66 19.41 19.62 2.5M
2023-03-22 19.45 19.69 19.39 19.68 2.8M
2023-03-21 18.90 19.47 18.71 19.45 3.7M
2023-03-20 19.46 19.46 18.63 19.00 6.3M
2023-03-17 19.17 19.96 18.90 19.50 7.0M
2023-03-16 19.33 19.36 18.89 18.97 2.5M
2023-03-15 19.40 19.65 19.24 19.34 2.7M
2023-03-14 19.50 19.58 18.95 19.20 3.8M
2023-03-13 19.92 19.96 19.06 19.45 7.0M
2023-03-10 20.20 20.21 19.65 19.70 4.2M
2023-03-09 20.01 20.46 20.00 20.33 2.9M
2023-03-08 19.95 20.24 19.90 20.04 3.7M
2023-03-07 20.78 20.97 19.94 19.95 4.6M
2023-03-06 20.47 21.00 20.41 20.78 4.3M
2023-03-03 20.55 20.87 20.30 20.47 3.5M
2023-03-02 21.22 21.25 20.45 20.55 5.0M
2023-03-01 21.17 21.30 20.98 21.14 2.9M
2023-02-28 21.48 21.58 20.95 21.17 3.1M
2023-02-27 21.39 21.51 21.16 21.27 2.7M
2023-02-24 21.33 21.63 21.12 21.39 2.5M
2023-02-23 21.43 21.70 21.19 21.33 3.0M
2023-02-22 21.60 21.67 21.20 21.33 3.2M
2023-02-21 21.72 22.15 21.53 21.70 5.6M
2023-02-20 22.34 22.49 21.72 22.00 3.9M
2023-02-17 22.30 22.76 22.00 22.22 2.9M
2023-02-16 23.03 23.05 22.03 22.23 5.7M
2023-02-15 23.06 23.34 22.65 22.91 3.0M
2023-02-14 23.12 23.15 22.68 22.93 3.6M
2023-02-13 22.98 23.30 22.71 23.12 3.6M
2023-02-10 22.85 23.60 22.67 22.94 4.9M
2023-02-09 21.96 23.05 21.90 22.85 7.1M
2023-02-08 22.28 22.30 21.91 21.96 2.4M
2023-02-07 22.45 22.45 21.90 22.15 3.7M
2023-02-06 22.41 22.47 21.78 22.19 7.7M
2023-02-03 22.75 22.90 22.08 22.41 3.8M
2023-02-02 22.70 23.09 22.61 22.70 4.1M
2023-02-01 22.96 23.03 22.55 22.73 3.3M
2023-01-31 22.59 22.89 22.44 22.89 3.7M
2023-01-30 22.22 22.96 22.22 22.64 5.1M
2023-01-20 22.37 22.50 22.15 22.18 2.3M
2023-01-19 22.01 22.53 21.80 22.29 3.7M
2023-01-18 22.32 22.39 22.00 22.02 3.5M
2023-01-17 22.13 22.69 21.92 22.32 4.7M
2023-01-16 21.88 22.37 21.69 22.13 6.2M
2023-01-13 20.90 22.09 20.85 21.97 10.4M
2023-01-12 20.71 20.92 20.62 20.88 2.5M
2023-01-11 20.78 21.08 20.60 20.69 2.4M
2023-01-10 20.69 21.11 20.51 20.77 3.1M
2023-01-09 20.86 21.26 20.51 20.74 3.8M
2023-01-06 20.70 21.29 20.28 20.78 5.4M
2023-01-05 20.56 20.77 20.32 20.68 3.8M
2023-01-04 20.62 21.10 20.35 20.51 5.3M
2023-01-03 19.30 20.87 19.18 20.58 6.5M