Taiyuan Heavy Industry

600169
🏛️ china →
2.71
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 2.84 2.90 2.83 2.87 21.4M
2021-12-30 2.87 2.89 2.83 2.84 21.5M
2021-12-29 2.84 2.89 2.82 2.86 20.5M
2021-12-28 2.83 2.86 2.81 2.84 23.5M
2021-12-27 2.89 2.93 2.83 2.83 38.8M
2021-12-24 3.04 3.05 2.89 2.91 46.0M
2021-12-23 3.02 3.07 2.99 3.05 27.2M
2021-12-22 3.09 3.10 3.01 3.03 36.6M
2021-12-21 2.93 3.11 2.92 3.09 53.7M
2021-12-20 3.03 3.06 2.94 2.94 37.3M
2021-12-17 2.96 3.06 2.95 3.03 44.3M
2021-12-16 2.94 2.97 2.92 2.96 28.3M
2021-12-15 2.92 3.00 2.92 2.92 28.5M
2021-12-14 2.95 2.97 2.90 2.92 24.0M
2021-12-13 2.98 3.03 2.94 2.96 32.5M
2021-12-10 3.01 3.02 2.94 2.98 29.5M
2021-12-09 3.04 3.05 3.00 3.03 20.4M
2021-12-08 3.03 3.07 3.00 3.05 19.5M
2021-12-07 3.08 3.09 3.01 3.02 26.0M
2021-12-06 3.12 3.17 3.05 3.06 35.1M
2021-12-03 3.09 3.12 3.05 3.11 26.7M
2021-12-02 3.13 3.16 3.07 3.09 27.8M
2021-12-01 3.09 3.15 3.03 3.14 32.9M
2021-11-30 2.93 3.22 2.93 3.09 63.9M
2021-11-29 2.89 2.95 2.85 2.94 25.7M
2021-11-26 2.95 2.97 2.91 2.93 23.9M
2021-11-25 2.98 3.00 2.95 2.96 15.3M
2021-11-24 2.96 3.00 2.95 2.98 22.1M
2021-11-23 2.98 3.02 2.96 2.97 31.1M
2021-11-22 2.93 3.03 2.92 2.99 44.0M
2021-11-19 2.80 2.94 2.76 2.93 64.3M
2021-11-18 2.76 2.96 2.75 2.83 76.0M
2021-11-17 2.71 2.78 2.66 2.77 30.4M
2021-11-16 2.76 2.79 2.71 2.71 26.5M
2021-11-15 2.82 2.83 2.75 2.77 25.4M
2021-11-12 2.88 2.89 2.80 2.82 28.0M
2021-11-11 2.87 2.90 2.83 2.87 26.4M
2021-11-10 2.90 2.92 2.85 2.89 25.7M
2021-11-09 2.91 2.92 2.85 2.91 32.0M
2021-11-08 2.80 2.95 2.79 2.92 44.1M
2021-11-05 2.91 2.94 2.79 2.80 29.4M
2021-11-04 2.75 2.94 2.74 2.91 39.5M
2021-11-03 2.77 2.83 2.73 2.76 17.9M
2021-11-02 2.88 2.88 2.73 2.77 28.4M
2021-11-01 2.85 2.90 2.80 2.85 21.0M
2021-10-29 2.84 2.85 2.72 2.84 20.3M
2021-10-28 2.87 2.87 2.72 2.76 21.8M
2021-10-27 2.89 2.91 2.83 2.86 15.7M
2021-10-26 2.87 2.97 2.86 2.88 18.6M
2021-10-25 2.86 2.89 2.80 2.88 15.0M
2021-10-22 2.94 2.94 2.82 2.86 23.0M
2021-10-21 2.96 3.00 2.90 2.93 16.7M
2021-10-20 3.00 3.04 2.96 2.98 19.1M
2021-10-19 2.93 3.08 2.93 2.99 30.3M
2021-10-18 2.80 2.95 2.78 2.93 30.0M
2021-10-15 2.86 2.88 2.78 2.80 25.9M
2021-10-14 2.85 2.92 2.81 2.88 20.0M
2021-10-13 2.90 2.91 2.77 2.86 32.7M
2021-10-12 3.01 3.03 2.85 2.90 46.4M
2021-10-11 3.09 3.13 3.00 3.04 28.4M
2021-10-08 3.11 3.19 3.06 3.10 29.5M
2021-09-30 3.08 3.12 3.02 3.10 34.7M
2021-09-29 3.22 3.25 3.06 3.08 46.2M
2021-09-28 2.98 3.24 2.98 3.21 72.1M
2021-09-27 3.38 3.40 3.06 3.06 89.0M
2021-09-24 3.42 3.49 3.35 3.40 56.5M
2021-09-23 3.48 3.51 3.40 3.45 57.5M
2021-09-22 3.30 3.49 3.30 3.48 62.4M
2021-09-17 3.37 3.47 3.24 3.40 62.2M
2021-09-16 3.38 3.54 3.36 3.36 60.1M
2021-09-15 3.32 3.45 3.30 3.41 52.5M
2021-09-14 3.50 3.50 3.33 3.36 66.5M
2021-09-13 3.39 3.56 3.37 3.48 56.7M
2021-09-10 3.36 3.47 3.30 3.39 58.7M
2021-09-09 3.30 3.46 3.29 3.38 59.1M
2021-09-08 3.32 3.34 3.26 3.32 56.5M
2021-09-07 3.12 3.33 3.11 3.31 76.8M
2021-09-06 3.05 3.21 3.03 3.13 63.0M
2021-09-03 3.16 3.18 3.04 3.05 66.1M
2021-09-02 2.97 3.25 2.96 3.16 87.0M
2021-09-01 2.91 3.08 2.91 2.97 62.5M
2021-08-31 2.90 2.92 2.87 2.90 29.2M
2021-08-30 2.91 2.95 2.87 2.90 29.0M
2021-08-27 2.88 2.94 2.84 2.92 37.4M
2021-08-26 2.83 2.92 2.82 2.89 45.7M
2021-08-25 2.81 2.86 2.77 2.83 34.4M
2021-08-24 2.83 2.86 2.79 2.82 37.8M
2021-08-23 2.71 2.84 2.70 2.82 58.5M
2021-08-20 2.65 2.74 2.62 2.70 33.7M
2021-08-19 2.74 2.75 2.61 2.68 36.4M
2021-08-18 2.57 2.77 2.56 2.72 52.8M
2021-08-17 2.64 2.68 2.56 2.58 32.7M
2021-08-16 2.72 2.72 2.63 2.65 36.1M
2021-08-13 2.70 2.77 2.68 2.73 34.0M
2021-08-12 2.71 2.73 2.65 2.69 34.0M
2021-08-11 2.70 2.75 2.68 2.71 37.3M
2021-08-10 2.63 2.77 2.62 2.70 75.5M
2021-08-09 2.60 2.65 2.58 2.64 37.1M
2021-08-06 2.60 2.61 2.56 2.59 29.9M
2021-08-05 2.60 2.62 2.56 2.61 39.0M
2021-08-04 2.52 2.62 2.51 2.58 39.5M
2021-08-03 2.55 2.62 2.50 2.51 41.0M
2021-08-02 2.46 2.57 2.44 2.55 46.6M
2021-07-30 2.35 2.47 2.34 2.47 30.5M
2021-07-29 2.36 2.39 2.35 2.36 16.4M
2021-07-28 2.43 2.43 2.30 2.35 34.1M
2021-07-27 2.49 2.52 2.43 2.44 26.7M
2021-07-26 2.50 2.53 2.44 2.50 32.1M
2021-07-23 2.46 2.53 2.46 2.50 30.2M
2021-07-22 2.42 2.49 2.40 2.48 27.3M
2021-07-21 2.43 2.46 2.41 2.43 20.9M
2021-07-20 2.40 2.44 2.35 2.43 22.0M
2021-07-19 2.40 2.42 2.39 2.40 12.9M
2021-07-16 2.39 2.43 2.38 2.42 19.3M
2021-07-15 2.39 2.41 2.35 2.40 18.3M
2021-07-14 2.38 2.43 2.36 2.39 19.6M
2021-07-13 2.38 2.40 2.36 2.38 14.6M
2021-07-12 2.38 2.41 2.36 2.36 18.7M
2021-07-09 2.31 2.38 2.30 2.37 17.7M
2021-07-08 2.36 2.37 2.31 2.31 17.9M
2021-07-07 2.35 2.37 2.35 2.36 10.8M
2021-07-06 2.38 2.38 2.35 2.36 13.0M
2021-07-05 2.36 2.39 2.35 2.38 14.0M
2021-07-02 2.38 2.38 2.33 2.35 19.4M
2021-07-01 2.44 2.48 2.38 2.39 28.9M
2021-06-30 2.42 2.47 2.40 2.46 26.4M
2021-06-29 2.42 2.47 2.41 2.43 22.7M
2021-06-28 2.43 2.44 2.39 2.40 17.5M
2021-06-25 2.43 2.46 2.41 2.43 20.7M
2021-06-24 2.48 2.49 2.42 2.42 35.3M
2021-06-23 2.53 2.54 2.49 2.50 17.9M
2021-06-22 2.49 2.57 2.48 2.54 26.0M
2021-06-21 2.50 2.54 2.49 2.50 19.5M
2021-06-18 2.51 2.51 2.44 2.49 31.6M
2021-06-17 2.53 2.58 2.49 2.51 26.7M
2021-06-16 2.62 2.64 2.51 2.53 38.6M
2021-06-15 2.58 2.71 2.58 2.64 52.2M
2021-06-11 2.65 2.65 2.55 2.55 41.6M
2021-06-10 2.63 2.67 2.61 2.65 33.6M
2021-06-09 2.62 2.65 2.58 2.61 39.6M
2021-06-08 2.59 2.67 2.56 2.61 64.2M
2021-06-07 2.49 2.64 2.49 2.59 74.2M
2021-06-04 2.44 2.52 2.41 2.49 48.8M
2021-06-03 2.41 2.46 2.40 2.45 30.7M
2021-06-02 2.45 2.47 2.41 2.42 25.5M
2021-06-01 2.41 2.48 2.39 2.45 33.4M
2021-05-31 2.42 2.44 2.39 2.42 24.7M
2021-05-28 2.46 2.47 2.40 2.42 35.3M
2021-05-27 2.49 2.51 2.45 2.46 25.5M
2021-05-26 2.48 2.56 2.46 2.49 49.2M
2021-05-25 2.48 2.51 2.44 2.48 39.3M
2021-05-24 2.44 2.53 2.41 2.49 68.8M
2021-05-21 2.42 2.59 2.38 2.52 99.4M
2021-05-20 2.40 2.48 2.39 2.42 43.3M
2021-05-19 2.48 2.48 2.38 2.42 77.9M
2021-05-18 2.32 2.55 2.28 2.48 102.0M
2021-05-17 2.33 2.34 2.30 2.32 18.1M
2021-05-14 2.31 2.35 2.30 2.34 23.0M
2021-05-13 2.35 2.36 2.30 2.31 21.8M
2021-05-12 2.35 2.36 2.32 2.36 14.8M
2021-05-11 2.35 2.37 2.31 2.34 20.0M
2021-05-10 2.31 2.38 2.29 2.37 26.3M
2021-05-07 2.29 2.34 2.28 2.31 24.3M
2021-05-06 2.24 2.32 2.23 2.29 23.7M
2021-04-30 2.25 2.25 2.20 2.23 19.5M
2021-04-29 2.25 2.26 2.22 2.25 18.1M
2021-04-28 2.26 2.28 2.24 2.25 13.8M
2021-04-27 2.29 2.30 2.22 2.25 32.0M
2021-04-26 2.31 2.31 2.28 2.30 17.7M
2021-04-23 2.33 2.33 2.29 2.31 16.1M
2021-04-22 2.33 2.35 2.31 2.32 17.4M
2021-04-21 2.36 2.37 2.31 2.34 24.3M
2021-04-20 2.40 2.40 2.35 2.37 25.4M
2021-04-19 2.35 2.42 2.34 2.39 26.8M
2021-04-16 2.29 2.37 2.29 2.36 36.1M
2021-04-15 2.33 2.33 2.28 2.29 31.3M
2021-04-14 2.30 2.35 2.28 2.34 28.1M
2021-04-13 2.42 2.42 2.29 2.30 61.2M
2021-04-12 2.43 2.45 2.39 2.43 32.8M
2021-04-09 2.42 2.44 2.39 2.42 26.8M
2021-04-08 2.45 2.47 2.42 2.43 34.5M
2021-04-07 2.41 2.48 2.37 2.46 54.1M
2021-04-06 2.38 2.42 2.37 2.40 26.8M
2021-04-02 2.38 2.39 2.36 2.37 31.8M
2021-04-01 2.41 2.42 2.36 2.40 43.0M
2021-03-31 2.42 2.47 2.40 2.42 46.1M
2021-03-30 2.42 2.45 2.36 2.44 54.3M
2021-03-29 2.44 2.45 2.40 2.42 38.8M
2021-03-26 2.40 2.46 2.40 2.44 43.8M
2021-03-25 2.44 2.48 2.38 2.43 53.0M
2021-03-24 2.42 2.48 2.38 2.44 78.5M
2021-03-23 2.66 2.67 2.41 2.44 156.9M
2021-03-22 2.64 2.73 2.62 2.68 97.6M
2021-03-19 2.64 2.72 2.59 2.67 104.1M
2021-03-18 2.73 2.77 2.63 2.67 148.6M
2021-03-17 2.74 2.95 2.71 2.79 191.6M
2021-03-16 2.64 2.82 2.62 2.78 198.8M
2021-03-15 2.69 2.76 2.50 2.68 190.7M
2021-03-12 2.69 2.92 2.68 2.77 237.1M
2021-03-11 2.71 2.89 2.63 2.73 282.7M
2021-03-10 2.99 3.05 2.84 2.84 193.8M
2021-03-09 3.02 3.16 2.93 3.16 504.7M
2021-03-08 2.87 2.87 2.87 2.87 27.4M
2021-03-05 2.35 2.61 2.34 2.61 133.4M
2021-03-04 2.42 2.43 2.35 2.37 45.9M
2021-03-03 2.43 2.46 2.39 2.45 42.9M
2021-03-02 2.38 2.47 2.36 2.41 70.2M
2021-03-01 2.27 2.41 2.26 2.40 67.2M
2021-02-26 2.24 2.27 2.22 2.26 32.5M
2021-02-25 2.30 2.34 2.26 2.27 38.0M
2021-02-24 2.33 2.36 2.25 2.31 52.7M
2021-02-23 2.36 2.40 2.31 2.33 41.7M
2021-02-22 2.32 2.44 2.32 2.33 68.0M
2021-02-19 2.26 2.34 2.24 2.33 47.9M
2021-02-18 2.20 2.28 2.19 2.26 41.7M
2021-02-10 2.21 2.22 2.17 2.19 24.8M
2021-02-09 2.18 2.25 2.17 2.21 42.5M
2021-02-08 2.06 2.26 2.05 2.20 59.7M
2021-02-05 2.11 2.15 2.05 2.07 35.4M
2021-02-04 2.18 2.19 2.07 2.13 48.9M
2021-02-03 2.19 2.27 2.17 2.19 45.3M
2021-02-02 2.13 2.28 2.11 2.21 61.8M
2021-02-01 2.18 2.19 2.11 2.13 50.3M
2021-01-29 2.29 2.31 2.15 2.20 62.7M
2021-01-28 2.33 2.43 2.24 2.28 71.3M
2021-01-27 2.26 2.45 2.21 2.38 81.9M
2021-01-26 2.26 2.45 2.25 2.28 73.3M
2021-01-25 2.29 2.50 2.27 2.28 104.6M
2021-01-22 2.16 2.38 2.13 2.32 113.6M
2021-01-21 2.18 2.21 2.15 2.17 114.5M
2021-01-20 2.11 2.32 2.10 2.25 160.7M
2021-01-19 2.10 2.14 2.07 2.11 22.0M
2021-01-18 2.13 2.14 2.10 2.11 22.0M
2021-01-15 2.10 2.17 2.09 2.13 22.6M
2021-01-14 2.08 2.20 2.06 2.12 36.7M
2021-01-13 2.07 2.12 2.03 2.10 29.0M
2021-01-12 2.05 2.10 2.03 2.08 19.1M
2021-01-11 2.07 2.08 2.04 2.04 23.1M
2021-01-08 2.12 2.13 2.06 2.08 28.8M
2021-01-07 2.17 2.21 2.10 2.13 30.8M
2021-01-06 2.19 2.21 2.12 2.19 46.2M
2021-01-05 2.25 2.28 2.19 2.22 47.0M
2021-01-04 2.15 2.31 2.15 2.27 73.3M