Tongyi Carbon Neutral Tech Xinjiang

600506
🏛️ china →
19.39
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
2021-12-31 11.20 11.26 10.96 11.20 1.4M
2021-12-30 10.86 11.34 10.78 11.22 2.2M
2021-12-29 10.86 10.95 10.80 10.82 0.6M
2021-12-28 10.87 10.94 10.71 10.90 0.8M
2021-12-27 10.97 11.05 10.82 10.88 0.8M
2021-12-24 11.06 11.06 10.70 11.00 1.8M
2021-12-23 11.09 11.09 10.91 10.96 0.7M
2021-12-22 11.28 11.28 10.99 11.05 1.5M
2021-12-21 11.16 11.42 10.97 11.29 1.9M
2021-12-20 11.61 11.67 11.20 11.40 3.2M
2021-12-17 11.29 11.40 11.10 11.11 1.1M
2021-12-16 11.47 11.56 11.14 11.23 1.5M
2021-12-15 11.65 11.74 11.29 11.45 2.8M
2021-12-14 11.21 11.71 11.18 11.70 3.0M
2021-12-13 11.11 11.24 10.80 11.15 1.7M
2021-12-10 10.58 10.95 10.50 10.80 1.1M
2021-12-09 10.68 10.69 10.49 10.61 1.3M
2021-12-08 10.70 10.86 10.60 10.68 1.1M
2021-12-07 10.83 10.95 10.53 10.83 1.4M
2021-12-06 11.00 11.12 10.62 10.83 1.3M
2021-12-03 10.48 10.97 10.48 10.94 1.7M
2021-12-02 10.87 10.91 10.42 10.48 2.3M
2021-12-01 10.83 10.95 10.75 10.88 0.8M
2021-11-30 10.90 11.05 10.77 10.83 1.5M
2021-11-29 11.11 11.29 10.66 10.97 1.5M
2021-11-26 12.00 12.08 11.00 11.20 5.7M
2021-11-25 11.50 11.50 11.50 11.50 0.4M
2021-11-24 10.37 10.95 10.37 10.95 1.8M
2021-11-23 10.95 11.01 10.42 10.43 3.6M
2021-11-22 10.97 11.30 10.97 10.97 3.7M
2021-11-19 11.56 11.67 11.45 11.55 0.5M
2021-11-18 11.46 11.65 11.11 11.63 1.5M
2021-11-17 11.75 11.89 11.45 11.45 1.4M
2021-11-16 11.75 11.86 11.63 11.84 1.0M
2021-11-15 11.83 11.88 11.62 11.76 0.9M
2021-11-12 11.89 11.92 11.78 11.88 1.0M
2021-11-11 11.68 11.96 11.51 11.88 1.4M
2021-11-10 11.70 11.74 11.53 11.68 0.8M
2021-11-09 11.69 11.85 11.67 11.75 1.1M
2021-11-08 11.70 11.70 11.32 11.57 1.1M
2021-11-05 11.56 11.89 11.41 11.70 1.2M
2021-11-04 11.55 11.59 11.34 11.57 0.9M
2021-11-03 11.23 11.51 11.22 11.49 0.8M
2021-11-02 11.63 11.90 11.21 11.30 1.0M
2021-11-01 11.33 11.77 11.31 11.63 0.8M
2021-10-29 11.02 11.48 11.02 11.33 0.8M
2021-10-28 11.41 11.46 10.98 11.10 1.7M
2021-10-27 11.78 11.83 11.47 11.48 0.9M
2021-10-26 11.96 11.97 11.59 11.86 1.3M
2021-10-25 11.49 11.97 11.49 11.97 1.5M
2021-10-22 11.47 11.65 11.25 11.60 1.0M
2021-10-21 11.41 11.56 11.19 11.55 1.7M
2021-10-20 11.77 11.77 11.47 11.47 1.1M
2021-10-19 11.63 11.93 11.61 11.65 0.9M
2021-10-18 11.80 11.88 11.28 11.67 2.4M
2021-10-15 11.75 11.99 11.63 11.80 2.6M
2021-10-14 12.15 12.22 11.50 11.74 3.7M
2021-10-13 12.41 12.41 11.40 12.00 8.5M
2021-10-12 11.82 11.82 11.82 11.82 0.7M
2021-10-11 10.73 11.26 10.73 11.26 3.2M
2021-10-08 10.72 10.72 10.44 10.72 2.0M
2021-09-30 10.10 10.25 9.96 10.21 0.7M
2021-09-29 9.80 10.06 9.65 9.96 1.5M
2021-09-28 9.98 9.98 9.50 9.89 1.9M
2021-09-27 10.46 10.48 9.98 9.98 2.7M
2021-09-24 10.65 11.00 10.43 10.50 1.5M
2021-09-23 10.72 10.74 10.56 10.61 0.9M
2021-09-22 10.63 10.73 10.39 10.72 1.2M
2021-09-17 10.84 10.93 10.49 10.71 1.6M
2021-09-16 11.13 11.13 10.80 10.89 1.6M
2021-09-15 10.72 11.02 10.63 11.01 1.9M
2021-09-14 10.83 10.87 10.62 10.72 1.2M
2021-09-13 10.54 10.88 10.43 10.74 1.5M
2021-09-10 10.79 10.79 10.43 10.58 2.5M
2021-09-09 10.76 10.96 10.56 10.83 2.1M
2021-09-08 11.19 11.19 10.63 10.77 5.1M
2021-09-07 11.32 11.90 11.16 11.19 4.3M
2021-09-06 11.10 11.48 11.06 11.48 3.1M
2021-09-03 10.44 11.10 10.42 11.05 3.6M
2021-09-02 10.40 10.70 10.32 10.70 4.5M
2021-09-01 11.12 11.16 10.10 10.19 8.1M
2021-08-31 10.20 10.63 10.20 10.63 1.3M
2021-08-30 9.76 10.12 9.76 10.12 3.2M
2021-08-27 9.16 9.65 9.16 9.64 2.8M
2021-08-26 9.24 9.30 9.16 9.21 1.2M
2021-08-25 9.10 9.27 9.03 9.23 2.0M
2021-08-24 8.89 9.16 8.89 9.11 1.9M
2021-08-23 8.61 9.00 8.61 9.00 3.3M
2021-08-20 9.11 9.13 8.95 9.04 1.5M
2021-08-19 9.17 9.19 9.03 9.15 1.5M
2021-08-18 8.96 9.17 8.91 9.15 1.4M
2021-08-17 8.99 9.17 8.91 9.04 1.7M
2021-08-16 8.87 9.26 8.80 9.06 2.1M
2021-08-13 8.80 8.95 8.70 8.95 2.0M
2021-08-12 9.02 9.05 8.81 8.85 1.8M
2021-08-11 8.76 9.17 8.70 8.99 2.9M
2021-08-10 8.45 8.80 8.35 8.76 3.0M
2021-08-09 8.16 8.44 8.08 8.38 1.5M
2021-08-06 8.07 8.17 8.07 8.16 0.9M
2021-08-05 8.19 8.22 8.09 8.16 1.3M
2021-08-04 8.11 8.20 8.08 8.20 0.8M
2021-08-03 8.10 8.21 8.04 8.13 0.9M
2021-08-02 7.90 8.16 7.90 8.14 1.4M
2021-07-30 8.12 8.12 7.94 8.04 1.8M
2021-07-29 8.04 8.18 7.97 8.14 2.5M
2021-07-28 8.33 8.33 7.96 8.07 2.2M
2021-07-27 8.36 8.48 8.28 8.38 1.7M
2021-07-26 8.50 8.54 8.30 8.44 2.2M
2021-07-23 8.57 8.81 8.52 8.56 2.7M
2021-07-22 8.62 8.81 8.41 8.71 5.9M
2021-07-21 8.30 8.41 8.25 8.39 2.0M
2021-07-20 8.31 8.41 8.20 8.33 1.7M
2021-07-19 8.10 8.35 8.01 8.31 3.3M
2021-07-16 7.90 8.11 7.90 8.11 2.9M
2021-07-15 7.88 7.89 7.71 7.72 1.8M
2021-07-14 8.09 8.09 7.88 7.88 2.3M
2021-07-13 8.12 8.17 7.99 8.10 1.7M
2021-07-12 8.20 8.23 8.08 8.13 1.4M
2021-07-09 8.10 8.18 8.06 8.18 1.4M
2021-07-08 8.25 8.25 8.02 8.10 2.1M
2021-07-07 8.09 8.30 8.08 8.22 1.5M
2021-07-06 8.25 8.35 8.06 8.19 2.3M
2021-07-05 8.40 8.40 8.24 8.27 1.5M
2021-07-02 8.29 8.40 8.21 8.35 0.9M
2021-07-01 8.35 8.55 8.26 8.29 1.4M
2021-06-30 8.53 8.55 8.37 8.39 1.5M
2021-06-29 8.26 8.60 8.21 8.53 2.8M
2021-06-28 8.02 8.32 8.02 8.26 2.4M
2021-06-25 8.15 8.23 8.04 8.08 1.9M
2021-06-24 8.28 8.32 8.13 8.20 2.0M
2021-06-23 8.23 8.30 8.18 8.28 1.6M
2021-06-22 8.21 8.37 8.14 8.28 1.9M
2021-06-21 8.40 8.50 8.21 8.27 2.6M
2021-06-18 8.23 8.54 8.16 8.45 3.3M
2021-06-17 8.15 8.26 8.07 8.23 2.6M
2021-06-16 7.74 8.25 7.73 8.20 3.7M
2021-06-15 7.91 7.91 7.58 7.86 3.2M
2021-06-11 8.06 8.06 7.81 7.93 2.0M
2021-06-10 8.09 8.09 7.80 7.99 2.5M
2021-06-09 8.15 8.15 8.00 8.07 2.0M
2021-06-08 8.08 8.21 8.04 8.11 2.5M
2021-06-07 7.83 8.16 7.74 8.12 3.3M
2021-06-04 7.75 7.99 7.72 7.84 3.5M
2021-06-03 7.48 7.91 7.38 7.71 5.2M
2021-06-02 7.17 7.54 7.14 7.53 5.3M
2021-06-01 7.11 7.22 7.09 7.18 1.7M
2021-05-31 7.17 7.17 7.06 7.11 2.2M
2021-05-28 7.18 7.23 7.11 7.17 1.4M
2021-05-27 7.10 7.16 7.10 7.16 1.5M
2021-05-26 7.04 7.17 6.99 7.16 2.0M
2021-05-25 7.06 7.07 6.98 7.04 1.4M
2021-05-24 7.00 7.04 6.95 7.04 1.9M
2021-05-21 6.99 7.03 6.95 7.00 1.6M
2021-05-20 6.79 6.95 6.79 6.95 2.0M
2021-05-19 6.86 6.94 6.76 6.79 1.8M
2021-05-18 6.77 6.88 6.75 6.85 2.2M
2021-05-17 7.14 7.14 6.79 6.79 4.5M
2021-05-14 7.18 7.29 7.10 7.15 2.6M
2021-05-13 7.17 7.28 7.15 7.17 2.7M
2021-05-12 7.01 7.16 7.01 7.14 1.8M
2021-05-11 7.14 7.23 6.95 7.06 4.2M
2021-05-10 6.93 7.20 6.93 7.19 3.3M
2021-05-07 6.84 7.00 6.74 6.91 4.1M
2021-05-06 6.53 6.85 6.51 6.85 7.4M
2021-04-30 6.50 6.53 6.29 6.52 10.2M
2021-04-29 6.48 6.64 6.48 6.48 7.0M
2021-04-28 6.82 6.82 6.82 6.82 2.6M
2021-04-26 7.30 7.40 7.13 7.18 7.5M
2021-04-23 7.50 7.57 7.28 7.39 7.0M
2021-04-22 7.50 7.66 7.33 7.57 8.2M
2021-04-21 7.29 7.76 7.24 7.61 13.8M
2021-04-20 7.24 7.38 7.13 7.13 10.9M
2021-04-19 7.11 7.57 7.11 7.36 16.0M
2021-04-16 7.77 7.77 7.77 7.77 4.1M
2021-04-15 8.61 8.73 8.54 8.63 2.8M
2021-04-14 8.53 8.76 8.44 8.70 5.2M
2021-04-13 8.86 8.93 8.60 8.74 4.9M
2021-04-12 8.85 9.30 8.85 8.97 5.7M
2021-04-09 8.87 9.05 8.81 8.88 3.0M
2021-04-08 9.17 9.35 8.92 8.93 7.5M
2021-04-07 8.70 9.58 8.62 9.13 13.3M
2021-04-06 8.62 8.75 8.47 8.73 5.3M
2021-04-02 8.82 8.87 8.62 8.65 8.2M
2021-04-01 8.92 9.15 8.82 9.00 11.2M
2021-03-31 9.55 9.88 9.09 9.27 19.4M
2021-03-30 8.73 9.60 8.71 9.60 12.6M
2021-03-29 8.78 8.86 8.61 8.73 8.2M
2021-03-26 8.80 9.15 8.38 8.87 12.5M
2021-03-25 8.85 9.27 8.66 8.71 12.7M
2021-03-24 8.37 8.75 8.37 8.43 5.9M
2021-03-23 8.57 8.59 8.30 8.34 6.7M
2021-03-22 8.57 8.68 8.44 8.63 8.5M
2021-03-19 8.40 9.10 8.27 8.60 12.1M
2021-03-18 9.00 9.00 8.50 8.52 15.0M
2021-03-17 7.80 8.54 7.79 8.54 5.2M
2021-03-16 7.68 7.80 7.62 7.76 2.2M
2021-03-15 7.87 7.87 7.63 7.68 2.8M
2021-03-12 7.80 7.90 7.66 7.84 3.3M
2021-03-11 7.76 7.85 7.55 7.84 2.5M
2021-03-10 7.90 8.01 7.70 7.73 2.4M
2021-03-09 8.10 8.18 7.73 7.84 4.1M
2021-03-08 8.34 8.41 8.05 8.08 5.4M
2021-03-05 8.33 8.57 8.23 8.38 5.5M
2021-03-04 8.26 8.78 8.25 8.37 7.4M
2021-03-03 8.26 8.50 8.24 8.37 6.2M
2021-03-02 8.49 8.63 8.31 8.40 10.6M
2021-03-01 8.60 9.18 8.08 8.81 19.8M
2021-02-26 7.52 8.42 7.50 8.42 12.1M
2021-02-25 7.49 7.78 7.39 7.65 4.5M
2021-02-24 7.40 7.56 7.38 7.47 3.0M
2021-02-23 7.53 7.77 7.42 7.47 4.0M
2021-02-22 7.56 7.90 7.41 7.62 6.8M
2021-02-19 7.05 7.40 7.03 7.37 3.5M
2021-02-18 6.98 7.12 6.94 7.05 3.6M
2021-02-10 6.75 6.94 6.72 6.89 2.6M
2021-02-09 6.65 6.82 6.61 6.76 2.8M
2021-02-08 6.80 6.80 6.62 6.68 2.4M
2021-02-05 6.72 6.92 6.71 6.83 3.3M
2021-02-04 7.06 7.06 6.65 6.72 4.0M
2021-02-03 7.40 7.40 7.01 7.06 4.4M
2021-02-02 7.56 7.56 7.30 7.40 3.1M
2021-02-01 7.51 7.62 7.49 7.56 2.3M
2021-01-29 7.66 7.70 7.37 7.51 3.5M
2021-01-28 7.62 7.78 7.60 7.67 2.3M
2021-01-27 7.65 7.82 7.59 7.71 2.7M
2021-01-26 7.77 7.82 7.64 7.66 2.6M
2021-01-25 7.97 7.98 7.67 7.80 3.7M
2021-01-22 7.90 8.04 7.88 7.91 2.8M
2021-01-21 8.03 8.07 7.60 7.98 2.8M
2021-01-20 8.02 8.30 7.90 8.07 5.0M
2021-01-19 7.82 8.20 7.82 8.00 4.6M
2021-01-18 7.70 7.96 7.69 7.88 3.7M
2021-01-15 7.58 7.77 7.53 7.73 3.6M
2021-01-14 7.50 7.70 7.36 7.62 6.0M
2021-01-13 7.85 7.85 7.40 7.54 8.2M
2021-01-12 7.78 7.96 7.72 7.86 6.6M
2021-01-11 8.80 8.85 7.95 7.95 15.8M
2021-01-08 9.24 9.24 8.83 8.83 9.2M
2021-01-07 10.30 10.30 9.15 9.24 11.0M
2021-01-06 10.50 10.50 10.08 10.11 8.1M
2021-01-05 10.16 10.62 10.02 10.54 11.4M
2021-01-04 10.19 10.39 10.12 10.21 8.3M