Tongyu Heavy Industry

300185
🏛️ china →
3.24
Last Update: 2025-09-29
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 2.40 2.41 2.38 2.40 12.0M
2022-12-29 2.43 2.43 2.38 2.39 17.0M
2022-12-28 2.42 2.45 2.40 2.43 16.3M
2022-12-27 2.43 2.47 2.41 2.42 19.0M
2022-12-26 2.38 2.43 2.37 2.42 22.1M
2022-12-23 2.41 2.42 2.36 2.38 21.4M
2022-12-22 2.45 2.47 2.40 2.42 16.7M
2022-12-21 2.49 2.49 2.44 2.45 15.8M
2022-12-20 2.43 2.49 2.43 2.47 22.2M
2022-12-19 2.50 2.51 2.43 2.44 19.8M
2022-12-16 2.51 2.52 2.49 2.50 16.6M
2022-12-15 2.51 2.52 2.50 2.52 12.6M
2022-12-14 2.54 2.55 2.50 2.51 17.7M
2022-12-13 2.54 2.55 2.53 2.54 16.2M
2022-12-12 2.56 2.57 2.53 2.53 20.9M
2022-12-09 2.60 2.61 2.55 2.57 32.9M
2022-12-08 2.61 2.62 2.59 2.60 19.9M
2022-12-07 2.62 2.63 2.60 2.61 23.5M
2022-12-06 2.63 2.64 2.61 2.63 30.0M
2022-12-05 2.61 2.64 2.60 2.63 32.1M
2022-12-02 2.59 2.61 2.59 2.60 16.6M
2022-12-01 2.60 2.62 2.59 2.60 22.7M
2022-11-30 2.56 2.59 2.56 2.59 24.1M
2022-11-29 2.54 2.58 2.53 2.57 21.2M
2022-11-28 2.55 2.56 2.53 2.54 17.3M
2022-11-25 2.58 2.58 2.55 2.56 15.2M
2022-11-24 2.58 2.60 2.56 2.57 15.6M
2022-11-23 2.56 2.58 2.53 2.58 25.2M
2022-11-22 2.60 2.60 2.55 2.56 24.4M
2022-11-21 2.59 2.60 2.57 2.59 19.2M
2022-11-18 2.62 2.63 2.59 2.59 24.6M
2022-11-17 2.62 2.63 2.59 2.62 23.1M
2022-11-16 2.63 2.65 2.61 2.62 22.4M
2022-11-15 2.60 2.63 2.58 2.63 26.2M
2022-11-14 2.62 2.64 2.59 2.59 28.4M
2022-11-11 2.64 2.66 2.62 2.63 31.6M
2022-11-10 2.62 2.63 2.60 2.61 21.9M
2022-11-09 2.65 2.65 2.62 2.62 18.8M
2022-11-08 2.63 2.67 2.61 2.65 33.6M
2022-11-07 2.64 2.65 2.61 2.64 31.6M
2022-11-04 2.61 2.64 2.60 2.64 26.9M
2022-11-03 2.59 2.63 2.59 2.60 19.5M
2022-11-02 2.61 2.62 2.59 2.61 19.3M
2022-11-01 2.54 2.61 2.53 2.60 25.4M
2022-10-31 2.51 2.56 2.49 2.53 25.8M
2022-10-28 2.59 2.60 2.49 2.50 31.2M
2022-10-27 2.63 2.65 2.60 2.60 25.0M
2022-10-26 2.61 2.65 2.61 2.64 27.3M
2022-10-25 2.61 2.63 2.56 2.61 22.7M
2022-10-24 2.62 2.66 2.60 2.62 26.8M
2022-10-21 2.59 2.66 2.59 2.63 23.6M
2022-10-20 2.62 2.63 2.57 2.58 27.4M
2022-10-19 2.63 2.66 2.61 2.62 20.6M
2022-10-18 2.62 2.65 2.62 2.64 22.2M
2022-10-17 2.60 2.64 2.58 2.63 23.4M
2022-10-14 2.58 2.61 2.58 2.61 26.0M
2022-10-13 2.54 2.60 2.53 2.58 31.3M
2022-10-12 2.43 2.57 2.41 2.56 40.5M
2022-10-11 2.41 2.45 2.40 2.43 17.8M
2022-10-10 2.49 2.49 2.41 2.42 20.0M
2022-09-30 2.49 2.51 2.47 2.48 14.9M
2022-09-29 2.56 2.57 2.48 2.49 20.2M
2022-09-28 2.59 2.59 2.54 2.54 26.9M
2022-09-27 2.49 2.58 2.49 2.56 28.2M
2022-09-26 2.57 2.57 2.47 2.48 23.3M
2022-09-23 2.60 2.62 2.55 2.57 20.2M
2022-09-22 2.59 2.64 2.59 2.60 17.1M
2022-09-21 2.59 2.62 2.56 2.61 15.9M
2022-09-20 2.56 2.61 2.55 2.59 15.6M
2022-09-19 2.58 2.59 2.53 2.55 15.9M
2022-09-16 2.62 2.63 2.56 2.57 25.0M
2022-09-15 2.72 2.73 2.61 2.63 30.3M
2022-09-14 2.72 2.73 2.68 2.70 21.3M
2022-09-13 2.76 2.79 2.74 2.74 16.0M
2022-09-09 2.76 2.77 2.74 2.76 21.1M
2022-09-08 2.76 2.79 2.76 2.76 26.3M
2022-09-07 2.74 2.77 2.73 2.76 24.7M
2022-09-06 2.72 2.76 2.70 2.75 27.4M
2022-09-05 2.70 2.75 2.70 2.72 35.8M
2022-09-02 2.68 2.68 2.64 2.66 25.4M
2022-09-01 2.71 2.73 2.66 2.67 25.0M
2022-08-31 2.78 2.78 2.68 2.69 39.5M
2022-08-30 2.80 2.81 2.76 2.78 24.8M
2022-08-29 2.73 2.81 2.70 2.81 31.5M
2022-08-26 2.82 2.83 2.78 2.78 30.1M
2022-08-25 2.87 2.88 2.78 2.81 46.0M
2022-08-24 2.96 2.97 2.86 2.86 48.3M
2022-08-23 2.97 2.98 2.95 2.96 30.7M
2022-08-22 3.02 3.05 2.97 2.98 41.2M
2022-08-19 3.08 3.08 3.01 3.02 54.1M
2022-08-18 3.03 3.10 3.03 3.04 65.8M
2022-08-17 2.99 3.10 2.97 3.03 78.2M
2022-08-16 2.91 3.06 2.90 2.99 87.7M
2022-08-15 2.89 2.91 2.85 2.89 29.0M
2022-08-12 2.92 2.94 2.89 2.90 37.2M
2022-08-11 2.92 2.93 2.90 2.92 31.2M
2022-08-10 2.90 2.92 2.87 2.90 30.4M
2022-08-09 2.89 2.94 2.88 2.91 35.8M
2022-08-08 2.87 2.91 2.84 2.89 32.9M
2022-08-05 2.89 2.90 2.83 2.88 44.0M
2022-08-04 2.95 2.96 2.84 2.89 51.9M
2022-08-03 2.90 3.03 2.89 2.91 84.7M
2022-08-02 3.01 3.01 2.83 2.89 95.7M
2022-08-01 3.05 3.05 3.01 3.03 39.9M
2022-07-29 3.03 3.10 3.03 3.05 62.9M
2022-07-28 3.06 3.07 3.03 3.03 39.3M
2022-07-27 3.01 3.04 2.99 3.03 36.6M
2022-07-26 3.01 3.04 2.99 3.02 45.8M
2022-07-25 3.12 3.13 3.01 3.02 70.0M
2022-07-22 3.10 3.16 3.06 3.12 75.4M
2022-07-21 3.15 3.18 3.09 3.10 81.1M
2022-07-20 3.07 3.20 3.04 3.15 128.6M
2022-07-19 3.13 3.14 3.06 3.08 89.4M
2022-07-18 3.14 3.16 3.08 3.14 120.4M
2022-07-15 3.07 3.20 3.02 3.12 202.6M
2022-07-14 3.04 3.08 3.00 3.05 96.2M
2022-07-13 2.92 3.07 2.89 3.04 129.2M
2022-07-12 2.87 3.00 2.84 2.92 83.0M
2022-07-11 2.88 2.88 2.83 2.87 31.3M
2022-07-08 2.89 2.92 2.86 2.88 38.9M
2022-07-07 2.82 2.92 2.82 2.89 54.5M
2022-07-06 2.83 2.93 2.82 2.85 54.2M
2022-07-05 2.88 2.90 2.80 2.82 49.0M
2022-07-04 2.90 2.90 2.85 2.87 28.3M
2022-07-01 2.86 2.94 2.86 2.89 34.2M
2022-06-30 2.86 2.91 2.85 2.87 35.2M
2022-06-29 2.94 2.96 2.86 2.87 58.6M
2022-06-28 2.93 2.99 2.93 2.96 55.4M
2022-06-27 2.96 2.98 2.91 2.93 63.9M
2022-06-24 2.86 3.02 2.86 2.96 117.6M
2022-06-23 2.84 2.88 2.82 2.88 46.2M
2022-06-22 2.86 2.92 2.84 2.85 58.3M
2022-06-21 2.94 2.94 2.85 2.88 84.4M
2022-06-20 2.85 3.02 2.83 2.95 152.5M
2022-06-17 2.84 2.95 2.83 2.91 114.9M
2022-06-16 2.85 2.92 2.82 2.85 122.6M
2022-06-15 2.76 2.80 2.74 2.74 47.4M
2022-06-14 2.75 2.79 2.67 2.78 51.7M
2022-06-13 2.78 2.81 2.75 2.78 52.5M
2022-06-10 2.68 2.88 2.67 2.81 85.2M
2022-06-09 2.77 2.78 2.68 2.70 54.1M
2022-06-08 2.81 2.92 2.74 2.78 87.7M
2022-06-07 2.77 2.85 2.72 2.83 83.5M
2022-06-06 2.77 2.81 2.74 2.78 42.3M
2022-06-02 2.71 2.79 2.69 2.78 48.7M
2022-06-01 2.69 2.73 2.68 2.71 38.5M
2022-05-31 2.66 2.74 2.65 2.70 49.6M
2022-05-30 2.63 2.65 2.61 2.64 21.6M
2022-05-27 2.69 2.69 2.61 2.63 29.3M
2022-05-26 2.67 2.70 2.61 2.67 38.2M
2022-05-25 2.56 2.66 2.56 2.65 40.3M
2022-05-24 2.66 2.74 2.57 2.57 60.1M
2022-05-23 2.68 2.68 2.63 2.67 36.4M
2022-05-20 2.69 2.70 2.63 2.68 55.4M
2022-05-19 2.54 2.72 2.53 2.65 93.9M
2022-05-18 2.52 2.58 2.52 2.56 30.3M
2022-05-17 2.54 2.55 2.48 2.53 21.6M
2022-05-16 2.56 2.58 2.52 2.53 15.4M
2022-05-13 2.56 2.57 2.52 2.54 18.3M
2022-05-12 2.52 2.57 2.51 2.55 29.5M
2022-05-11 2.55 2.60 2.53 2.53 49.2M
2022-05-10 2.46 2.55 2.45 2.55 45.1M
2022-05-09 2.43 2.50 2.43 2.48 18.5M
2022-05-06 2.44 2.46 2.42 2.45 21.8M
2022-05-05 2.43 2.52 2.43 2.48 32.7M
2022-04-29 2.37 2.47 2.36 2.45 40.4M
2022-04-28 2.35 2.39 2.32 2.35 32.9M
2022-04-27 2.28 2.38 2.23 2.37 56.4M
2022-04-26 2.36 2.43 2.29 2.30 44.3M
2022-04-25 2.60 2.61 2.36 2.36 49.5M
2022-04-22 2.62 2.65 2.59 2.63 25.6M
2022-04-21 2.77 2.77 2.64 2.65 39.4M
2022-04-20 2.80 2.83 2.75 2.77 20.2M
2022-04-19 2.79 2.85 2.79 2.81 16.3M
2022-04-18 2.80 2.81 2.77 2.80 15.8M
2022-04-15 2.85 2.86 2.81 2.82 23.4M
2022-04-14 2.86 2.88 2.85 2.86 15.0M
2022-04-13 2.88 2.88 2.85 2.85 17.7M
2022-04-12 2.83 2.90 2.83 2.90 22.6M
2022-04-11 2.92 2.93 2.83 2.85 33.6M
2022-04-08 2.93 2.95 2.91 2.93 24.0M
2022-04-07 2.98 2.98 2.92 2.92 28.9M
2022-04-06 2.94 2.99 2.94 2.99 28.1M
2022-04-01 2.94 2.96 2.93 2.95 19.1M
2022-03-31 2.97 2.98 2.95 2.95 24.7M
2022-03-30 2.94 2.99 2.94 2.99 22.7M
2022-03-29 2.98 2.99 2.93 2.93 22.6M
2022-03-28 2.97 2.99 2.93 2.97 24.9M
2022-03-25 3.00 3.02 2.97 2.98 29.5M
2022-03-24 3.06 3.06 3.01 3.01 42.8M
2022-03-23 3.00 3.14 2.99 3.09 84.1M
2022-03-22 2.98 3.01 2.97 2.98 24.0M
2022-03-21 3.02 3.03 2.97 3.00 31.7M
2022-03-18 2.97 3.02 2.96 3.02 33.7M
2022-03-17 2.98 3.02 2.96 2.99 45.4M
2022-03-16 2.92 2.96 2.81 2.95 48.6M
2022-03-15 3.00 3.02 2.88 2.89 45.2M
2022-03-14 3.07 3.11 3.02 3.02 31.8M
2022-03-11 3.05 3.09 2.99 3.08 41.3M
2022-03-10 3.05 3.12 3.04 3.08 45.9M
2022-03-09 3.07 3.09 2.87 3.01 50.7M
2022-03-08 3.14 3.16 3.04 3.06 43.1M
2022-03-07 3.19 3.20 3.14 3.15 40.1M
2022-03-04 3.25 3.27 3.20 3.20 39.3M
2022-03-03 3.27 3.29 3.23 3.25 40.4M
2022-03-02 3.25 3.27 3.23 3.25 38.1M
2022-03-01 3.20 3.32 3.20 3.26 63.9M
2022-02-28 3.22 3.24 3.17 3.20 32.5M
2022-02-25 3.20 3.26 3.20 3.21 38.7M
2022-02-24 3.25 3.30 3.15 3.19 74.3M
2022-02-23 3.24 3.28 3.24 3.26 39.2M
2022-02-22 3.30 3.30 3.24 3.25 40.8M
2022-02-21 3.29 3.32 3.28 3.32 32.1M
2022-02-18 3.30 3.31 3.27 3.30 27.9M
2022-02-17 3.28 3.34 3.28 3.31 37.4M
2022-02-16 3.31 3.32 3.28 3.30 32.0M
2022-02-15 3.24 3.33 3.23 3.32 48.1M
2022-02-14 3.23 3.28 3.23 3.24 24.1M
2022-02-11 3.31 3.32 3.25 3.26 37.5M
2022-02-10 3.34 3.35 3.31 3.32 33.3M
2022-02-09 3.32 3.36 3.31 3.35 42.8M
2022-02-08 3.29 3.35 3.26 3.35 60.6M
2022-02-07 3.28 3.32 3.26 3.29 40.5M
2022-01-28 3.17 3.32 3.13 3.24 55.9M
2022-01-27 3.22 3.24 3.15 3.15 39.9M
2022-01-26 3.19 3.31 3.18 3.25 61.9M
2022-01-25 3.23 3.26 3.11 3.12 42.1M
2022-01-24 3.22 3.25 3.20 3.23 22.3M
2022-01-21 3.28 3.29 3.22 3.22 40.3M
2022-01-20 3.33 3.36 3.28 3.29 39.3M
2022-01-19 3.36 3.38 3.33 3.34 34.2M
2022-01-18 3.36 3.41 3.34 3.37 42.7M
2022-01-17 3.32 3.37 3.31 3.36 37.6M
2022-01-14 3.39 3.42 3.32 3.33 50.4M
2022-01-13 3.43 3.48 3.40 3.40 46.3M
2022-01-12 3.41 3.46 3.40 3.45 52.6M
2022-01-11 3.43 3.46 3.38 3.40 54.7M
2022-01-10 3.49 3.50 3.42 3.44 61.0M
2022-01-07 3.54 3.56 3.49 3.50 58.6M
2022-01-06 3.52 3.57 3.51 3.55 46.4M
2022-01-05 3.62 3.62 3.51 3.54 77.3M
2022-01-04 3.58 3.65 3.55 3.63 80.2M