Shenzhen Chuangyitong Technology Co

300991
🏛️ china →
38.65
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 16.98 17.42 16.82 17.38 3.7M
2023-12-28 16.97 17.13 16.45 16.93 3.9M
2023-12-27 16.25 17.31 16.25 17.03 4.6M
2023-12-26 16.52 16.61 16.13 16.33 1.7M
2023-12-25 16.72 16.89 16.41 16.52 2.2M
2023-12-22 17.07 17.25 16.56 16.80 2.7M
2023-12-21 17.01 17.18 16.50 17.05 2.9M
2023-12-20 17.08 17.43 17.00 17.05 2.5M
2023-12-19 16.88 17.19 16.85 17.10 1.8M
2023-12-18 17.01 17.28 16.84 16.90 2.0M
2023-12-15 16.92 17.29 16.92 17.06 1.9M
2023-12-14 17.15 17.34 16.90 16.92 2.0M
2023-12-13 17.15 17.34 16.94 17.16 2.3M
2023-12-12 17.24 17.30 17.07 17.15 2.0M
2023-12-11 17.09 17.39 16.92 17.20 3.1M
2023-12-08 16.95 17.56 16.95 17.19 3.7M
2023-12-07 17.20 17.32 16.90 17.01 2.9M
2023-12-06 17.11 17.37 16.97 17.14 3.8M
2023-12-05 17.78 17.78 17.18 17.33 3.5M
2023-12-04 17.83 17.87 17.45 17.53 2.9M
2023-12-01 17.60 17.82 17.34 17.79 3.7M
2023-11-30 17.79 17.83 17.21 17.64 4.5M
2023-11-29 18.15 18.39 17.77 17.84 5.0M
2023-11-28 17.73 18.35 17.70 18.15 5.7M
2023-11-27 17.56 18.17 17.35 17.94 6.7M
2023-11-24 18.00 18.00 17.45 17.52 6.0M
2023-11-23 17.35 18.10 17.30 18.04 10.9M
2023-11-22 17.80 18.00 17.35 17.35 10.4M
2023-11-21 18.65 18.70 17.72 17.87 18.9M
2023-11-20 19.50 19.84 18.51 19.00 26.0M
2023-11-17 18.95 21.58 18.47 20.17 31.2M
2023-11-16 17.61 19.45 17.61 18.97 19.3M
2023-11-15 17.88 18.14 17.56 17.74 5.9M
2023-11-14 17.25 17.80 17.08 17.77 7.8M
2023-11-13 17.18 17.41 17.04 17.16 4.1M
2023-11-10 16.76 17.17 16.65 17.07 4.5M
2023-11-09 17.06 17.14 16.69 16.83 4.3M
2023-11-08 17.35 17.45 16.94 17.06 5.2M
2023-11-07 17.21 17.51 17.04 17.37 5.8M
2023-11-06 16.98 17.22 16.78 17.20 6.4M
2023-11-03 16.26 16.76 16.26 16.67 5.3M
2023-11-02 16.62 17.00 16.22 16.26 6.5M
2023-11-01 16.62 16.88 16.35 16.61 6.1M
2023-10-31 16.73 17.43 16.48 16.62 7.6M
2023-10-30 16.89 16.94 16.45 16.80 10.1M
2023-10-27 16.71 17.45 16.07 16.88 14.7M
2023-10-26 15.58 18.15 15.42 16.67 13.1M
2023-10-25 15.86 15.87 15.51 15.66 2.8M
2023-10-24 14.95 15.70 14.67 15.70 3.4M
2023-10-23 15.09 15.15 14.75 14.87 3.1M
2023-10-20 15.65 15.97 15.01 15.12 3.5M
2023-10-19 15.55 16.17 15.51 15.65 4.3M
2023-10-18 15.87 16.05 15.41 15.47 3.2M
2023-10-17 16.09 16.17 15.81 15.97 4.3M
2023-10-16 16.44 16.46 15.84 15.97 5.7M
2023-10-13 16.10 16.94 16.03 16.58 6.6M
2023-10-12 16.31 16.40 16.04 16.21 2.1M
2023-10-11 16.20 16.42 15.96 16.29 2.6M
2023-10-10 16.33 16.39 16.03 16.18 2.3M
2023-10-09 16.06 16.44 16.00 16.17 2.9M
2023-09-28 15.38 16.20 15.38 16.06 4.6M
2023-09-27 15.49 15.69 15.26 15.26 2.5M
2023-09-26 15.70 15.74 15.37 15.56 2.2M
2023-09-25 15.90 16.17 15.56 15.70 2.4M
2023-09-22 15.49 15.94 15.31 15.90 3.0M
2023-09-21 15.56 15.72 15.37 15.51 1.6M
2023-09-20 15.51 15.96 15.48 15.52 2.3M
2023-09-19 15.85 15.85 15.38 15.56 2.2M
2023-09-18 15.75 16.14 15.56 15.76 2.8M
2023-09-15 15.91 16.19 15.64 15.86 3.4M
2023-09-14 15.80 16.32 15.62 15.81 3.2M
2023-09-13 16.30 16.30 15.66 15.85 2.8M
2023-09-12 16.22 16.45 16.12 16.25 3.3M
2023-09-11 16.69 16.73 16.21 16.22 4.5M
2023-09-08 16.58 16.68 16.23 16.57 4.3M
2023-09-07 16.63 16.80 16.25 16.44 6.3M
2023-09-06 16.08 16.65 15.93 16.62 7.1M
2023-09-05 15.79 16.35 15.77 16.12 5.6M
2023-09-04 15.60 15.77 15.42 15.73 2.4M
2023-09-01 15.89 15.97 15.41 15.66 3.2M
2023-08-31 15.70 15.91 15.45 15.78 3.7M
2023-08-30 15.17 15.85 15.17 15.71 4.2M
2023-08-29 14.11 15.18 14.00 15.15 5.0M
2023-08-28 15.01 15.29 14.01 14.11 3.3M
2023-08-25 14.61 14.83 14.16 14.30 3.1M
2023-08-24 14.85 15.05 14.60 14.75 2.4M
2023-08-23 15.11 15.24 14.75 14.83 2.5M
2023-08-22 15.01 15.18 14.58 15.10 3.2M
2023-08-21 14.77 15.20 14.66 14.84 3.6M
2023-08-18 15.13 15.24 14.63 14.65 3.5M
2023-08-17 14.73 15.18 14.58 15.09 3.0M
2023-08-16 15.27 15.27 14.72 14.81 2.7M
2023-08-15 15.72 15.91 15.22 15.31 3.0M
2023-08-14 15.39 15.76 15.08 15.68 3.2M
2023-08-11 15.68 15.78 15.36 15.38 2.0M
2023-08-10 15.76 16.12 15.53 15.68 3.0M
2023-08-09 16.06 16.27 15.64 15.70 3.5M
2023-08-08 16.60 16.75 16.06 16.14 5.3M
2023-08-07 16.25 16.77 16.04 16.53 7.0M
2023-08-04 15.46 16.35 15.40 16.19 8.1M
2023-08-03 15.17 15.56 15.02 15.46 6.2M
2023-08-02 14.98 15.25 14.85 15.22 5.4M
2023-08-01 14.96 15.05 14.74 14.91 4.0M
2023-07-31 15.05 15.16 14.79 14.96 4.7M
2023-07-28 15.25 15.26 14.86 15.05 4.5M
2023-07-27 15.62 15.77 15.23 15.27 4.0M
2023-07-26 16.40 16.40 15.47 15.63 6.8M
2023-07-25 16.98 17.00 16.26 16.41 6.9M
2023-07-24 17.26 17.26 16.62 16.81 5.9M
2023-07-21 16.70 17.39 16.70 16.73 11.0M
2023-07-20 18.00 18.00 16.65 16.76 15.5M
2023-07-19 19.71 20.19 17.68 17.86 26.0M
2023-07-18 20.69 22.39 19.68 19.80 30.1M
2023-07-17 19.81 21.55 19.63 21.02 25.4M
2023-07-14 21.51 22.26 20.53 20.75 30.5M
2023-07-13 19.30 22.47 18.81 21.26 36.4M
2023-07-12 18.68 20.30 18.30 19.79 23.2M
2023-07-11 16.69 19.25 16.63 18.82 15.8M
2023-07-10 16.62 17.20 16.53 16.71 4.3M
2023-07-07 16.92 17.12 16.22 16.54 4.2M
2023-07-06 16.54 17.25 16.40 17.05 4.4M
2023-07-05 16.53 17.06 16.51 16.57 2.5M
2023-07-04 16.58 16.98 16.48 16.89 3.7M
2023-07-03 16.93 17.20 16.42 16.46 4.1M
2023-06-30 16.90 17.17 16.60 16.81 4.3M
2023-06-29 16.52 17.55 16.50 16.95 7.0M
2023-06-28 16.38 16.94 15.79 16.80 7.3M
2023-06-27 16.31 16.71 16.06 16.43 6.0M
2023-06-26 16.99 17.19 16.58 16.92 7.9M
2023-06-21 17.39 17.64 16.80 16.85 10.6M
2023-06-20 18.35 18.60 17.30 17.81 14.4M
2023-06-19 17.00 19.30 16.78 18.15 22.0M
2023-06-16 16.55 16.79 16.33 16.59 5.8M
2023-06-15 17.09 17.43 16.43 16.54 10.6M
2023-06-14 17.00 17.03 16.26 16.82 11.9M
2023-06-13 16.39 17.50 16.20 17.01 11.8M
2023-06-12 15.94 16.70 15.93 16.31 5.6M
2023-06-09 15.89 16.47 15.89 16.10 5.5M
2023-06-08 16.18 16.79 16.17 16.20 6.3M
2023-06-07 15.88 16.68 15.80 16.34 7.6M
2023-06-06 17.03 17.09 15.82 15.87 10.6M
2023-06-05 16.86 17.87 16.66 16.80 14.2M
2023-06-02 16.47 17.08 16.01 16.63 12.5M
2023-06-01 16.39 17.42 16.24 16.47 15.3M
2023-05-31 16.86 17.39 16.31 17.00 20.3M
2023-05-30 17.53 17.53 15.85 16.75 27.0M
2023-05-29 14.66 17.58 14.65 17.58 22.5M
2023-05-26 13.85 14.65 13.75 14.65 6.8M
2023-05-25 13.60 14.03 13.58 13.87 3.5M
2023-05-24 13.63 13.73 13.40 13.61 3.2M
2023-05-23 13.36 13.69 13.27 13.50 3.5M
2023-05-22 13.13 13.68 13.13 13.47 5.0M
2023-05-19 12.68 13.48 12.68 13.29 6.4M
2023-05-18 12.55 12.82 12.55 12.76 3.3M
2023-05-17 12.14 12.62 12.12 12.61 3.7M
2023-05-16 12.30 12.34 12.05 12.14 1.8M
2023-05-15 12.27 12.37 12.00 12.35 2.0M
2023-05-12 12.39 12.49 12.19 12.26 1.8M
2023-05-11 12.30 12.43 12.18 12.43 2.2M
2023-05-10 12.05 12.31 12.00 12.21 2.0M
2023-05-09 12.32 12.40 12.03 12.06 3.3M
2023-05-08 12.44 12.58 12.21 12.30 3.0M
2023-05-05 12.61 12.70 12.23 12.44 2.9M
2023-05-04 12.60 13.10 12.50 12.72 4.4M
2023-04-28 12.40 12.75 12.36 12.63 4.2M
2023-04-27 12.58 12.70 12.05 12.27 6.8M
2023-04-26 12.69 13.27 12.43 13.20 6.9M
2023-04-25 14.13 14.15 12.52 12.71 9.5M
2023-04-24 14.60 14.70 14.00 14.08 6.8M
2023-04-21 15.84 15.85 14.50 14.60 11.9M
2023-04-20 15.85 16.07 15.39 16.07 9.5M
2023-04-19 15.96 16.34 15.75 15.90 10.0M
2023-04-18 15.74 16.36 15.61 16.04 12.7M
2023-04-17 16.63 16.81 15.89 15.93 12.5M
2023-04-14 17.01 17.45 16.28 16.68 16.4M
2023-04-13 16.86 17.77 16.28 16.99 31.8M
2023-04-12 14.31 17.22 14.31 17.22 33.7M
2023-04-11 14.51 14.63 14.25 14.35 4.1M
2023-04-10 14.74 15.07 14.50 14.63 5.6M
2023-04-07 15.15 15.15 14.62 14.79 5.8M
2023-04-06 14.95 15.18 14.72 15.15 6.3M
2023-04-04 15.20 15.25 14.73 15.00 5.5M
2023-04-03 14.87 15.30 14.87 15.20 6.9M
2023-03-31 15.04 15.05 14.65 14.94 5.0M
2023-03-30 14.60 15.36 14.44 15.05 8.6M
2023-03-29 14.57 14.84 14.35 14.62 3.5M
2023-03-28 14.76 14.80 14.44 14.47 2.8M
2023-03-27 14.98 15.08 14.48 14.83 4.5M
2023-03-24 14.58 15.16 14.58 14.93 7.0M
2023-03-23 14.55 14.70 14.49 14.58 2.8M
2023-03-22 14.35 14.70 14.22 14.58 4.9M
2023-03-21 13.88 14.47 13.70 14.37 4.0M
2023-03-20 14.04 14.04 13.64 13.81 2.2M
2023-03-17 14.07 14.13 13.89 13.94 2.6M
2023-03-16 14.35 14.35 13.84 13.93 3.3M
2023-03-15 14.55 14.59 14.24 14.32 3.6M
2023-03-14 14.20 14.60 14.00 14.55 5.1M
2023-03-13 14.40 14.58 14.05 14.32 3.5M
2023-03-10 14.30 14.80 14.21 14.61 6.1M
2023-03-09 14.15 14.44 13.96 14.42 4.9M
2023-03-08 13.57 14.08 13.57 14.01 3.3M
2023-03-07 14.19 14.19 13.61 13.65 4.0M
2023-03-06 14.25 14.32 14.08 14.20 2.5M
2023-03-03 14.42 14.58 14.15 14.25 3.2M
2023-03-02 14.71 14.81 14.44 14.47 3.4M
2023-03-01 13.91 14.89 13.91 14.75 6.7M
2023-02-28 13.79 14.00 13.79 13.96 1.3M
2023-02-27 14.20 14.20 13.70 13.78 2.2M
2023-02-24 14.24 14.24 14.01 14.14 2.0M
2023-02-23 14.03 14.34 14.01 14.25 3.5M
2023-02-22 13.95 14.12 13.85 14.05 2.1M
2023-02-21 13.91 14.09 13.81 14.04 2.9M
2023-02-20 13.88 14.03 13.65 14.03 3.3M
2023-02-17 14.38 14.45 13.90 13.98 4.4M
2023-02-16 14.90 15.07 14.16 14.37 6.2M
2023-02-15 15.10 15.18 14.88 15.02 5.8M
2023-02-14 15.55 15.80 14.79 15.00 12.0M
2023-02-13 14.61 15.10 14.46 15.00 6.9M
2023-02-10 14.81 14.93 14.48 14.50 5.1M
2023-02-09 14.70 14.97 14.50 14.86 5.0M
2023-02-08 14.80 15.10 14.60 14.79 6.5M
2023-02-07 14.99 14.99 14.60 14.80 7.0M
2023-02-06 14.05 15.17 13.89 15.00 13.2M
2023-02-03 14.34 14.50 13.81 14.10 4.6M
2023-02-02 14.05 14.37 13.95 14.33 6.0M
2023-02-01 13.80 14.10 13.66 14.09 5.1M
2023-01-31 14.20 14.20 13.78 13.89 5.0M
2023-01-30 14.00 14.20 13.94 14.08 5.2M
2023-01-20 13.80 14.13 13.72 13.87 4.2M
2023-01-19 13.65 13.83 13.62 13.71 2.8M
2023-01-18 13.83 13.95 13.70 13.71 5.2M
2023-01-17 14.30 14.37 13.81 13.83 5.7M
2023-01-16 14.39 14.57 14.17 14.25 4.8M
2023-01-13 14.49 14.49 14.17 14.39 4.6M
2023-01-12 14.60 14.69 14.15 14.56 7.6M
2023-01-11 13.85 14.81 13.78 14.74 12.2M
2023-01-10 14.10 14.26 13.78 14.00 6.0M
2023-01-09 14.20 14.85 13.97 14.09 10.3M
2023-01-06 13.79 15.00 13.66 14.30 12.8M
2023-01-05 13.33 14.27 13.18 13.93 11.9M
2023-01-04 13.50 13.63 13.27 13.38 5.6M
2023-01-03 13.50 13.65 13.28 13.65 7.3M