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
2023-12-29 17.23 18.19 17.23 18.19 35.5M
2023-12-28 15.87 16.54 14.91 16.54 44.1M
2023-12-27 13.70 15.04 13.65 15.04 25.9M
2023-12-26 13.44 13.84 13.44 13.67 15.9M
2023-12-25 13.45 13.54 13.21 13.33 9.2M
2023-12-22 13.56 13.86 13.43 13.60 11.4M
2023-12-21 13.40 13.76 13.28 13.59 11.7M
2023-12-20 13.62 13.92 13.42 13.45 9.0M
2023-12-19 13.80 14.11 13.60 13.70 10.5M
2023-12-18 13.51 14.08 13.51 13.80 11.5M
2023-12-15 13.69 13.83 13.55 13.64 8.8M
2023-12-14 13.97 14.01 13.60 13.67 12.4M
2023-12-13 13.96 14.36 13.60 13.94 17.8M
2023-12-12 13.60 14.00 13.46 13.92 15.7M
2023-12-11 12.94 13.76 12.88 13.62 17.3M
2023-12-08 13.10 13.51 12.97 13.07 22.7M
2023-12-07 14.66 14.94 13.57 13.61 34.0M
2023-12-06 14.24 15.50 13.62 15.08 41.8M
2023-12-05 14.33 15.00 14.07 14.41 36.8M
2023-12-04 13.93 14.18 13.80 14.07 19.2M
2023-12-01 13.52 13.99 13.45 13.90 22.7M
2023-11-30 13.77 13.92 13.00 13.53 25.9M
2023-11-29 13.59 14.10 13.49 13.85 26.0M
2023-11-28 14.11 14.31 13.40 13.53 32.3M
2023-11-27 14.74 15.35 14.10 14.22 34.6M
2023-11-24 14.66 16.57 14.28 14.89 49.7M
2023-11-23 16.80 18.79 15.87 15.87 52.8M
2023-11-22 14.72 17.63 14.72 17.63 60.4M
2023-11-21 18.61 19.48 15.95 16.03 73.2M
2023-11-20 16.30 17.71 16.05 17.71 37.4M
2023-11-17 14.86 16.10 14.65 16.10 43.7M
2023-11-16 13.42 14.64 13.35 14.64 25.8M
2023-11-15 11.86 13.31 11.68 13.31 29.5M
2023-11-14 11.79 12.58 11.76 12.10 27.6M
2023-11-13 13.87 13.89 11.92 11.92 41.6M
2023-11-10 11.81 12.63 11.59 12.63 10.3M
2023-11-09 10.43 11.48 10.38 11.48 16.4M
2023-11-08 10.57 10.58 10.39 10.44 1.9M
2023-11-07 10.52 10.62 10.43 10.55 2.1M
2023-11-06 10.50 10.56 10.43 10.53 2.2M
2023-11-03 10.60 10.67 10.50 10.50 1.9M
2023-11-02 10.71 10.71 10.49 10.54 2.7M
2023-11-01 10.70 10.73 10.44 10.69 4.0M
2023-10-31 10.54 10.56 10.42 10.54 1.7M
2023-10-30 10.34 10.55 10.28 10.51 3.0M
2023-10-27 10.24 10.35 10.20 10.29 1.6M
2023-10-26 10.43 10.43 10.14 10.23 1.6M
2023-10-25 10.03 10.30 10.03 10.29 2.0M
2023-10-24 9.82 10.09 9.76 10.05 2.1M
2023-10-23 10.04 10.08 9.72 9.79 1.8M
2023-10-20 9.95 10.11 9.88 10.00 1.7M
2023-10-19 10.30 10.30 9.98 9.98 3.0M
2023-10-18 10.36 10.48 10.15 10.15 2.5M
2023-10-17 10.40 10.55 10.30 10.41 2.6M
2023-10-16 10.31 10.57 10.27 10.46 3.4M
2023-10-13 10.28 10.31 10.19 10.26 1.8M
2023-10-12 10.35 10.44 10.28 10.30 2.2M
2023-10-11 10.43 10.64 10.20 10.41 4.2M
2023-10-10 10.15 10.93 10.15 10.44 5.1M
2023-10-09 10.49 10.65 10.08 10.16 4.4M
2023-09-28 10.32 10.68 10.17 10.58 3.9M
2023-09-27 10.04 10.22 10.04 10.18 1.6M
2023-09-26 10.14 10.25 10.02 10.09 2.0M
2023-09-25 10.23 10.31 10.13 10.19 1.4M
2023-09-22 10.18 10.30 10.11 10.26 1.3M
2023-09-21 10.30 10.34 10.16 10.17 1.2M
2023-09-20 10.37 10.44 10.26 10.30 2.1M
2023-09-19 10.33 10.50 10.26 10.39 2.1M
2023-09-18 10.21 10.40 10.13 10.37 1.7M
2023-09-15 10.52 10.55 10.25 10.28 2.9M
2023-09-14 10.41 10.63 10.26 10.52 2.7M
2023-09-13 10.45 10.49 10.34 10.41 1.4M
2023-09-12 10.49 10.57 10.39 10.45 1.3M
2023-09-11 10.45 10.61 10.39 10.47 1.3M
2023-09-08 10.53 10.57 10.44 10.44 1.1M
2023-09-07 10.65 10.70 10.48 10.48 1.2M
2023-09-06 10.70 10.78 10.60 10.65 1.3M
2023-09-05 10.72 10.75 10.60 10.66 1.8M
2023-09-04 10.64 10.72 10.48 10.69 2.5M
2023-09-01 10.43 10.74 10.40 10.65 2.5M
2023-08-31 10.43 10.56 10.36 10.43 1.6M
2023-08-30 10.41 10.57 10.37 10.49 1.9M
2023-08-29 10.18 10.43 10.09 10.41 2.0M
2023-08-28 10.57 10.57 10.09 10.09 2.3M
2023-08-25 10.20 10.43 10.07 10.09 1.9M
2023-08-24 10.13 10.38 10.03 10.23 1.4M
2023-08-23 10.31 10.33 10.14 10.16 1.2M
2023-08-22 10.41 10.47 10.15 10.25 1.6M
2023-08-21 10.41 10.56 10.37 10.39 1.1M
2023-08-18 10.48 10.63 10.43 10.45 1.4M
2023-08-17 10.51 10.52 10.27 10.50 1.2M
2023-08-16 10.39 10.58 10.32 10.44 1.6M
2023-08-15 10.36 10.49 10.35 10.40 1.4M
2023-08-14 10.29 10.45 10.13 10.34 1.6M
2023-08-11 10.55 10.63 10.34 10.35 1.4M
2023-08-10 10.47 10.61 10.42 10.56 1.6M
2023-08-09 10.51 10.53 10.37 10.41 1.4M
2023-08-08 10.53 10.62 10.44 10.49 1.7M
2023-08-07 10.64 10.71 10.46 10.55 2.2M
2023-08-04 10.88 10.89 10.61 10.64 3.0M
2023-08-03 10.97 10.97 10.78 10.84 1.5M
2023-08-02 11.00 11.11 10.93 10.94 1.4M
2023-08-01 11.10 11.18 10.99 11.03 2.0M
2023-07-31 10.90 11.18 10.78 11.10 3.5M
2023-07-28 10.75 10.88 10.62 10.84 1.8M
2023-07-27 10.89 10.96 10.71 10.74 1.6M
2023-07-26 10.86 10.91 10.75 10.89 1.4M
2023-07-25 10.81 10.93 10.76 10.83 1.6M
2023-07-24 10.86 10.88 10.70 10.73 1.4M
2023-07-21 10.83 10.94 10.78 10.82 1.7M
2023-07-20 10.97 10.97 10.78 10.78 1.5M
2023-07-19 10.88 10.93 10.83 10.92 1.3M
2023-07-18 10.89 11.03 10.83 10.88 1.2M
2023-07-17 10.78 10.96 10.70 10.89 1.3M
2023-07-14 10.88 10.99 10.84 10.90 1.3M
2023-07-13 10.75 11.00 10.73 10.88 2.0M
2023-07-12 10.82 10.85 10.71 10.76 1.0M
2023-07-11 10.73 10.85 10.69 10.77 1.0M
2023-07-10 10.89 10.96 10.73 10.78 1.6M
2023-07-07 10.68 11.01 10.57 10.92 4.4M
2023-07-06 10.43 10.74 10.43 10.64 1.9M
2023-07-05 10.56 10.60 10.46 10.51 1.2M
2023-07-04 10.56 10.74 10.53 10.59 1.5M
2023-07-03 10.50 10.75 10.49 10.57 2.4M
2023-06-30 10.32 10.53 10.27 10.51 2.2M
2023-06-29 10.20 10.36 10.12 10.27 1.9M
2023-06-28 10.20 10.23 10.06 10.20 1.6M
2023-06-27 10.00 10.20 9.96 10.20 2.1M
2023-06-26 10.15 10.15 9.95 9.98 2.4M
2023-06-21 10.30 10.36 10.13 10.16 2.1M
2023-06-20 10.39 10.43 10.24 10.34 2.4M
2023-06-19 10.52 10.54 10.36 10.46 2.4M
2023-06-16 10.30 10.62 10.28 10.58 3.5M
2023-06-15 10.49 10.49 10.16 10.32 3.3M
2023-06-14 10.20 10.58 10.14 10.50 3.3M
2023-06-13 10.10 10.23 10.07 10.19 1.3M
2023-06-12 10.20 10.20 10.01 10.15 1.3M
2023-06-09 10.17 10.17 10.08 10.13 1.4M
2023-06-08 10.12 10.33 10.04 10.15 1.7M
2023-06-07 10.28 10.37 10.10 10.13 2.1M
2023-06-06 10.34 10.48 10.22 10.28 2.1M
2023-06-05 10.40 10.42 10.22 10.36 2.2M
2023-06-02 10.20 10.46 10.20 10.36 2.0M
2023-06-01 10.05 10.32 9.90 10.24 1.9M
2023-05-31 10.30 10.30 10.03 10.03 2.0M
2023-05-30 10.32 10.35 10.16 10.25 1.3M
2023-05-29 10.42 10.48 10.24 10.26 1.4M
2023-05-26 10.38 10.45 10.22 10.42 1.3M
2023-05-25 10.47 10.57 10.30 10.37 1.9M
2023-05-24 10.45 10.58 10.39 10.52 1.2M
2023-05-23 10.60 10.69 10.47 10.47 1.6M
2023-05-22 10.68 10.76 10.60 10.64 1.7M
2023-05-19 10.84 10.90 10.59 10.74 1.7M
2023-05-18 10.56 11.20 10.56 10.85 3.1M
2023-05-17 10.41 10.55 10.37 10.52 1.1M
2023-05-16 10.70 10.70 10.37 10.41 1.4M
2023-05-15 10.50 10.57 10.37 10.55 1.6M
2023-05-12 10.75 10.75 10.51 10.51 1.3M
2023-05-11 10.65 10.78 10.53 10.66 1.8M
2023-05-10 10.72 10.78 10.55 10.60 2.5M
2023-05-09 10.90 10.96 10.60 10.76 4.1M
2023-05-08 10.97 11.15 10.89 10.93 2.9M
2023-05-05 11.01 11.12 10.90 11.06 2.1M
2023-05-04 11.10 11.19 10.98 11.01 2.4M
2023-04-28 11.18 11.24 11.08 11.15 1.7M
2023-04-27 11.18 11.21 11.02 11.09 1.9M
2023-04-26 10.91 11.22 10.71 11.11 2.4M
2023-04-25 11.11 11.28 10.69 10.88 2.4M
2023-04-24 11.01 11.30 10.84 11.15 2.3M
2023-04-21 11.20 11.55 11.05 11.05 3.7M
2023-04-20 11.47 11.47 11.22 11.25 1.7M
2023-04-19 11.24 11.63 11.18 11.38 2.6M
2023-04-18 11.35 11.38 11.23 11.27 1.7M
2023-04-17 11.29 11.49 11.29 11.35 1.7M
2023-04-14 11.47 11.52 11.21 11.46 2.1M
2023-04-13 11.53 11.67 11.40 11.41 2.4M
2023-04-12 11.75 11.75 11.46 11.54 2.2M
2023-04-11 11.45 11.73 11.30 11.68 3.1M
2023-04-10 11.46 11.88 11.36 11.51 4.1M
2023-04-07 11.23 11.56 11.13 11.46 3.1M
2023-04-06 11.15 11.52 10.95 11.24 3.1M
2023-04-04 11.44 11.47 11.07 11.15 3.7M
2023-04-03 11.28 11.60 11.23 11.44 2.8M
2023-03-31 11.22 11.35 11.20 11.28 1.8M
2023-03-30 11.46 11.46 11.18 11.18 2.6M
2023-03-29 11.52 11.65 11.32 11.40 4.2M
2023-03-28 11.70 12.06 11.65 11.68 4.5M
2023-03-27 11.92 11.93 11.62 11.63 4.6M
2023-03-24 12.03 12.12 11.81 12.00 6.8M
2023-03-23 12.53 12.56 12.00 12.05 8.3M
2023-03-22 12.18 13.23 12.07 12.56 10.7M
2023-03-21 11.76 12.28 11.68 12.06 8.4M
2023-03-20 13.09 13.11 11.91 11.97 16.8M
2023-03-17 12.72 13.45 12.67 13.23 14.7M
2023-03-16 12.70 12.95 12.48 12.54 10.2M
2023-03-15 12.21 12.78 12.21 12.55 6.7M
2023-03-14 12.38 12.50 12.06 12.20 4.5M
2023-03-13 12.23 12.41 12.03 12.35 6.6M
2023-03-10 12.41 12.67 11.99 12.37 11.3M
2023-03-09 12.33 12.36 12.06 12.12 3.2M
2023-03-08 12.25 12.41 12.05 12.33 3.4M
2023-03-07 12.25 12.52 12.19 12.26 5.5M
2023-03-06 12.24 12.33 12.13 12.21 2.8M
2023-03-03 12.16 12.31 12.12 12.18 3.2M
2023-03-02 12.32 12.57 12.14 12.17 5.4M
2023-03-01 12.07 12.35 12.00 12.28 6.2M
2023-02-28 11.94 12.07 11.83 11.97 2.8M
2023-02-27 11.84 12.08 11.75 11.90 4.7M
2023-02-24 11.58 12.29 11.52 11.89 6.9M
2023-02-23 11.43 11.57 11.43 11.56 1.5M
2023-02-22 11.40 11.62 11.38 11.47 2.1M
2023-02-21 11.43 11.51 11.36 11.46 1.6M
2023-02-20 11.39 11.46 11.25 11.45 2.1M
2023-02-17 11.54 11.62 11.30 11.36 2.9M
2023-02-16 11.74 11.86 11.31 11.45 3.6M
2023-02-15 11.90 11.94 11.74 11.79 2.7M
2023-02-14 11.96 11.97 11.79 11.88 2.7M
2023-02-13 11.78 11.94 11.74 11.89 3.3M
2023-02-10 11.60 11.87 11.60 11.74 2.9M
2023-02-09 11.70 11.72 11.56 11.63 2.6M
2023-02-08 11.82 11.82 11.66 11.70 1.7M
2023-02-07 11.78 11.96 11.53 11.76 3.9M
2023-02-06 11.80 11.91 11.69 11.78 2.7M
2023-02-03 11.96 12.06 11.81 11.86 3.6M
2023-02-02 11.83 12.01 11.65 11.98 5.8M
2023-02-01 11.87 11.87 11.75 11.84 3.1M
2023-01-31 11.57 11.92 11.57 11.82 5.1M
2023-01-30 11.90 11.98 11.79 11.80 3.2M
2023-01-20 11.64 11.89 11.58 11.74 3.3M
2023-01-19 11.56 11.63 11.49 11.59 1.7M
2023-01-18 11.44 11.65 11.44 11.61 1.8M
2023-01-17 11.59 11.65 11.41 11.48 2.5M
2023-01-16 11.69 11.75 11.54 11.61 3.2M
2023-01-13 11.74 11.84 11.64 11.74 2.7M
2023-01-12 11.68 11.93 11.56 11.83 4.2M
2023-01-11 11.79 11.90 11.62 11.74 3.4M
2023-01-10 11.88 11.88 11.57 11.73 3.7M
2023-01-09 11.78 11.86 11.66 11.80 3.6M
2023-01-06 11.92 11.97 11.72 11.73 4.4M
2023-01-05 12.21 12.24 11.81 11.87 7.1M
2023-01-04 12.01 12.38 11.96 12.19 8.9M
2023-01-03 12.19 12.29 11.98 12.13 9.0M