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
2022-12-30 2.36 2.39 2.36 2.38 5.9M
2022-12-29 2.40 2.40 2.35 2.35 7.3M
2022-12-28 2.38 2.41 2.37 2.41 8.0M
2022-12-27 2.36 2.40 2.35 2.38 10.2M
2022-12-26 2.36 2.36 2.34 2.35 6.8M
2022-12-23 2.33 2.35 2.31 2.35 7.8M
2022-12-22 2.37 2.39 2.33 2.33 10.0M
2022-12-21 2.39 2.41 2.36 2.37 7.9M
2022-12-20 2.36 2.40 2.36 2.40 8.0M
2022-12-19 2.45 2.46 2.37 2.38 18.0M
2022-12-16 2.47 2.48 2.44 2.46 13.0M
2022-12-15 2.46 2.47 2.45 2.47 8.3M
2022-12-14 2.48 2.49 2.45 2.47 11.8M
2022-12-13 2.48 2.50 2.47 2.48 9.2M
2022-12-12 2.51 2.52 2.47 2.49 12.1M
2022-12-09 2.51 2.53 2.49 2.51 14.0M
2022-12-08 2.52 2.55 2.50 2.51 13.3M
2022-12-07 2.55 2.56 2.51 2.52 13.6M
2022-12-06 2.57 2.58 2.53 2.55 19.1M
2022-12-05 2.52 2.59 2.50 2.58 42.8M
2022-12-02 2.48 2.52 2.48 2.52 17.2M
2022-12-01 2.50 2.52 2.48 2.48 13.0M
2022-11-30 2.50 2.51 2.48 2.49 17.0M
2022-11-29 2.44 2.49 2.43 2.48 22.1M
2022-11-28 2.43 2.44 2.39 2.44 14.9M
2022-11-25 2.44 2.47 2.43 2.46 15.2M
2022-11-24 2.48 2.48 2.44 2.45 14.5M
2022-11-23 2.44 2.50 2.43 2.48 23.3M
2022-11-22 2.43 2.49 2.42 2.44 18.8M
2022-11-21 2.45 2.46 2.41 2.42 14.7M
2022-11-18 2.49 2.49 2.46 2.46 12.0M
2022-11-17 2.49 2.50 2.47 2.48 13.6M
2022-11-16 2.51 2.52 2.48 2.49 14.4M
2022-11-15 2.48 2.51 2.48 2.51 15.7M
2022-11-14 2.51 2.51 2.48 2.49 16.4M
2022-11-11 2.50 2.52 2.47 2.50 19.4M
2022-11-10 2.45 2.48 2.44 2.47 14.8M
2022-11-09 2.49 2.50 2.46 2.47 9.3M
2022-11-08 2.50 2.51 2.46 2.47 13.2M
2022-11-07 2.45 2.50 2.45 2.48 15.3M
2022-11-04 2.44 2.48 2.43 2.47 16.1M
2022-11-03 2.45 2.46 2.41 2.43 14.0M
2022-11-02 2.47 2.48 2.44 2.45 13.9M
2022-11-01 2.36 2.47 2.35 2.46 16.6M
2022-10-31 2.37 2.39 2.34 2.35 14.4M
2022-10-28 2.48 2.49 2.38 2.39 19.5M
2022-10-27 2.53 2.55 2.49 2.50 15.7M
2022-10-26 2.50 2.55 2.48 2.53 22.8M
2022-10-25 2.47 2.52 2.45 2.51 24.9M
2022-10-24 2.47 2.55 2.44 2.46 25.2M
2022-10-21 2.44 2.52 2.43 2.47 20.7M
2022-10-20 2.44 2.46 2.39 2.44 13.3M
2022-10-19 2.46 2.47 2.43 2.43 10.1M
2022-10-18 2.47 2.48 2.44 2.45 10.5M
2022-10-17 2.43 2.47 2.41 2.46 12.7M
2022-10-14 2.42 2.45 2.41 2.43 15.1M
2022-10-13 2.38 2.42 2.38 2.41 12.6M
2022-10-12 2.34 2.41 2.31 2.40 17.4M
2022-10-11 2.31 2.34 2.26 2.33 14.8M
2022-10-10 2.34 2.37 2.27 2.30 17.4M
2022-09-30 2.36 2.38 2.33 2.34 10.7M
2022-09-29 2.43 2.44 2.34 2.36 14.4M
2022-09-28 2.45 2.45 2.40 2.40 13.1M
2022-09-27 2.40 2.46 2.39 2.46 13.2M
2022-09-26 2.44 2.45 2.39 2.39 14.7M
2022-09-23 2.49 2.51 2.43 2.46 15.0M
2022-09-22 2.50 2.52 2.48 2.50 10.4M
2022-09-21 2.46 2.52 2.42 2.50 20.0M
2022-09-20 2.43 2.48 2.42 2.45 13.9M
2022-09-19 2.45 2.47 2.40 2.42 18.7M
2022-09-16 2.52 2.54 2.45 2.46 19.6M
2022-09-15 2.61 2.63 2.50 2.54 23.2M
2022-09-14 2.58 2.61 2.56 2.59 11.6M
2022-09-13 2.65 2.67 2.61 2.62 14.1M
2022-09-09 2.64 2.68 2.62 2.65 19.5M
2022-09-08 2.68 2.69 2.64 2.64 17.2M
2022-09-07 2.66 2.69 2.64 2.67 15.9M
2022-09-06 2.62 2.66 2.60 2.66 17.9M
2022-09-05 2.57 2.63 2.56 2.62 14.4M
2022-09-02 2.55 2.59 2.53 2.57 13.8M
2022-09-01 2.59 2.62 2.54 2.54 22.0M
2022-08-31 2.67 2.67 2.58 2.59 26.1M
2022-08-30 2.72 2.73 2.65 2.67 16.5M
2022-08-29 2.62 2.71 2.60 2.71 20.8M
2022-08-26 2.74 2.75 2.68 2.69 18.7M
2022-08-25 2.75 2.76 2.67 2.72 29.4M
2022-08-24 2.87 2.89 2.72 2.72 41.2M
2022-08-23 2.83 2.88 2.81 2.87 23.8M
2022-08-22 2.81 2.83 2.80 2.83 21.0M
2022-08-19 2.85 2.86 2.80 2.83 28.2M
2022-08-18 2.87 2.90 2.83 2.84 29.1M
2022-08-17 2.90 2.91 2.87 2.88 32.5M
2022-08-16 2.86 2.93 2.85 2.91 58.4M
2022-08-15 2.77 2.84 2.75 2.82 34.8M
2022-08-12 2.76 2.81 2.74 2.78 37.5M
2022-08-11 2.74 2.77 2.73 2.75 31.1M
2022-08-10 2.70 2.77 2.67 2.73 40.3M
2022-08-09 2.74 2.75 2.68 2.69 33.1M
2022-08-08 2.70 2.75 2.68 2.74 30.0M
2022-08-05 2.72 2.75 2.66 2.73 41.7M
2022-08-04 2.69 2.73 2.66 2.73 38.3M
2022-08-03 2.77 2.83 2.65 2.69 69.4M
2022-08-02 2.88 2.89 2.70 2.75 86.4M
2022-08-01 2.98 2.99 2.91 2.92 67.3M
2022-07-29 3.10 3.12 2.98 2.99 91.0M
2022-07-28 3.11 3.14 3.05 3.13 95.3M
2022-07-27 3.07 3.18 3.04 3.12 118.4M
2022-07-26 3.34 3.38 3.11 3.14 239.7M
2022-07-25 2.97 3.28 2.93 3.28 168.3M
2022-07-22 2.94 3.08 2.84 2.98 122.4M
2022-07-21 2.90 3.09 2.84 2.95 142.2M
2022-07-20 2.80 2.96 2.77 2.91 117.0M
2022-07-19 2.93 2.94 2.84 2.87 79.2M
2022-07-18 2.91 3.02 2.88 2.96 109.9M
2022-07-15 2.79 3.09 2.72 2.92 188.1M
2022-07-14 3.03 3.14 2.84 2.85 237.5M
2022-07-13 2.70 2.94 2.67 2.94 114.6M
2022-07-12 2.67 2.72 2.62 2.67 52.7M
2022-07-11 2.77 2.80 2.65 2.70 93.5M
2022-07-08 2.63 2.94 2.62 2.84 145.0M
2022-07-07 2.60 2.73 2.57 2.67 82.8M
2022-07-06 2.52 2.64 2.51 2.59 49.8M
2022-07-05 2.51 2.54 2.51 2.54 22.4M
2022-07-04 2.50 2.53 2.49 2.52 21.1M
2022-07-01 2.46 2.60 2.44 2.52 34.7M
2022-06-30 2.49 2.49 2.45 2.46 20.8M
2022-06-29 2.55 2.55 2.46 2.46 24.6M
2022-06-28 2.50 2.57 2.48 2.55 31.9M
2022-06-27 2.50 2.52 2.46 2.49 21.7M
2022-06-24 2.46 2.52 2.45 2.50 28.7M
2022-06-23 2.44 2.47 2.41 2.46 22.3M
2022-06-22 2.46 2.47 2.41 2.45 17.8M
2022-06-21 2.48 2.49 2.43 2.46 13.8M
2022-06-20 2.41 2.49 2.40 2.48 28.0M
2022-06-17 2.40 2.42 2.38 2.40 12.5M
2022-06-16 2.43 2.46 2.40 2.41 16.2M
2022-06-15 2.47 2.49 2.44 2.45 19.1M
2022-06-14 2.43 2.47 2.38 2.46 22.0M
2022-06-13 2.42 2.45 2.40 2.43 18.9M
2022-06-10 2.41 2.44 2.40 2.43 14.7M
2022-06-09 2.44 2.47 2.41 2.42 11.0M
2022-06-08 2.47 2.49 2.41 2.46 17.5M
2022-06-07 2.50 2.51 2.43 2.46 22.1M
2022-06-06 2.50 2.51 2.46 2.50 19.4M
2022-06-02 2.46 2.55 2.45 2.50 23.2M
2022-06-01 2.44 2.48 2.43 2.48 19.3M
2022-05-31 2.47 2.52 2.42 2.46 32.3M
2022-05-30 2.38 2.47 2.35 2.45 28.0M
2022-05-27 2.39 2.41 2.34 2.38 22.6M
2022-05-26 2.32 2.43 2.31 2.39 27.4M
2022-05-25 2.26 2.32 2.25 2.31 11.0M
2022-05-24 2.36 2.36 2.26 2.26 13.2M
2022-05-23 2.32 2.35 2.31 2.35 11.7M
2022-05-20 2.31 2.33 2.29 2.32 14.9M
2022-05-19 2.27 2.31 2.21 2.31 16.6M
2022-05-18 2.26 2.30 2.26 2.27 11.3M
2022-05-17 2.29 2.29 2.25 2.27 6.7M
2022-05-16 2.28 2.31 2.27 2.30 12.4M
2022-05-13 2.27 2.29 2.25 2.28 10.5M
2022-05-12 2.25 2.27 2.23 2.27 9.0M
2022-05-11 2.28 2.30 2.25 2.25 16.2M
2022-05-10 2.23 2.30 2.21 2.28 14.4M
2022-05-09 2.19 2.25 2.18 2.23 12.1M
2022-05-06 2.21 2.21 2.16 2.19 11.7M
2022-05-05 2.21 2.27 2.20 2.24 13.4M
2022-04-29 2.18 2.24 2.16 2.23 16.0M
2022-04-28 2.19 2.20 2.13 2.16 15.4M
2022-04-27 2.10 2.18 2.05 2.17 20.1M
2022-04-26 2.17 2.20 2.10 2.12 21.3M
2022-04-25 2.33 2.33 2.16 2.17 31.7M
2022-04-22 2.35 2.38 2.30 2.35 12.3M
2022-04-21 2.46 2.46 2.34 2.36 25.4M
2022-04-20 2.48 2.50 2.45 2.46 13.4M
2022-04-19 2.46 2.50 2.46 2.48 10.0M
2022-04-18 2.46 2.49 2.45 2.47 12.8M
2022-04-15 2.52 2.52 2.48 2.49 18.7M
2022-04-14 2.49 2.56 2.48 2.53 21.8M
2022-04-13 2.51 2.52 2.48 2.49 15.5M
2022-04-12 2.49 2.53 2.41 2.52 25.3M
2022-04-11 2.59 2.59 2.49 2.49 39.1M
2022-04-08 2.50 2.65 2.49 2.60 49.9M
2022-04-07 2.55 2.56 2.49 2.49 18.0M
2022-04-06 2.50 2.58 2.49 2.56 19.5M
2022-04-01 2.52 2.53 2.50 2.50 13.8M
2022-03-31 2.54 2.55 2.51 2.53 14.6M
2022-03-30 2.54 2.55 2.51 2.54 12.8M
2022-03-29 2.57 2.57 2.51 2.51 12.4M
2022-03-28 2.52 2.57 2.45 2.55 14.1M
2022-03-25 2.56 2.58 2.53 2.54 15.0M
2022-03-24 2.58 2.60 2.55 2.57 13.3M
2022-03-23 2.58 2.61 2.56 2.60 16.7M
2022-03-22 2.56 2.59 2.55 2.57 14.2M
2022-03-21 2.58 2.59 2.51 2.55 18.9M
2022-03-18 2.47 2.55 2.47 2.55 18.7M
2022-03-17 2.49 2.54 2.48 2.49 22.2M
2022-03-16 2.44 2.51 2.37 2.48 28.4M
2022-03-15 2.56 2.57 2.42 2.43 30.7M
2022-03-14 2.65 2.65 2.57 2.57 17.0M
2022-03-11 2.62 2.66 2.52 2.65 18.3M
2022-03-10 2.64 2.66 2.61 2.62 18.4M
2022-03-09 2.64 2.68 2.47 2.61 29.6M
2022-03-08 2.73 2.73 2.61 2.65 22.4M
2022-03-07 2.76 2.77 2.70 2.72 14.8M
2022-03-04 2.82 2.82 2.75 2.76 18.9M
2022-03-03 2.80 2.82 2.78 2.82 22.8M
2022-03-02 2.78 2.80 2.74 2.80 18.3M
2022-03-01 2.72 2.79 2.71 2.79 25.3M
2022-02-28 2.72 2.74 2.66 2.71 16.2M
2022-02-25 2.72 2.77 2.71 2.72 22.1M
2022-02-24 2.77 2.78 2.65 2.71 30.1M
2022-02-23 2.76 2.79 2.75 2.78 15.0M
2022-02-22 2.79 2.80 2.74 2.76 16.4M
2022-02-21 2.80 2.80 2.75 2.79 18.6M
2022-02-18 2.73 2.83 2.72 2.79 28.5M
2022-02-17 2.76 2.80 2.74 2.76 22.6M
2022-02-16 2.70 2.77 2.70 2.76 25.2M
2022-02-15 2.71 2.72 2.67 2.70 16.4M
2022-02-14 2.74 2.76 2.67 2.69 24.9M
2022-02-11 2.73 2.78 2.73 2.74 22.5M
2022-02-10 2.74 2.76 2.72 2.75 20.3M
2022-02-09 2.74 2.78 2.72 2.74 27.0M
2022-02-08 2.63 2.77 2.62 2.74 37.1M
2022-02-07 2.58 2.66 2.57 2.64 32.2M
2022-01-28 2.53 2.58 2.45 2.55 33.6M
2022-01-27 2.58 2.60 2.51 2.52 35.0M
2022-01-26 2.59 2.65 2.55 2.59 28.2M
2022-01-25 2.70 2.71 2.55 2.56 30.2M
2022-01-24 2.72 2.74 2.67 2.71 11.8M
2022-01-21 2.75 2.75 2.71 2.72 14.5M
2022-01-20 2.82 2.82 2.74 2.75 28.5M
2022-01-19 2.83 2.85 2.78 2.81 18.5M
2022-01-18 2.83 2.86 2.81 2.83 16.2M
2022-01-17 2.82 2.85 2.81 2.83 15.3M
2022-01-14 2.91 2.92 2.80 2.81 32.4M
2022-01-13 2.92 2.94 2.89 2.90 18.3M
2022-01-12 2.88 2.92 2.87 2.92 16.2M
2022-01-11 2.89 2.92 2.87 2.88 18.7M
2022-01-10 2.90 2.92 2.87 2.89 18.6M
2022-01-07 2.90 2.95 2.90 2.90 24.9M
2022-01-06 2.88 2.93 2.86 2.90 21.2M
2022-01-05 2.93 2.94 2.85 2.88 29.9M
2022-01-04 2.86 2.94 2.86 2.92 24.0M