Valiant Co

002643
🏛️ china →
13.75
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 13.00 13.10 12.99 13.08 754.3K
09:35 13.07 13.19 13.07 13.19 606.2K
09:40 13.19 13.27 13.19 13.22 642.0K
09:45 13.21 13.25 13.20 13.21 407.9K
09:50 13.20 13.22 13.17 13.20 321.2K
09:55 13.19 13.24 13.17 13.24 249.6K
10:00 13.24 13.31 13.21 13.28 771.6K
10:05 13.29 13.31 13.25 13.27 574.7K
10:10 13.25 13.25 13.17 13.19 263.3K
10:15 13.19 13.24 13.17 13.24 215.1K
10:20 13.24 13.26 13.23 13.26 199.7K
10:25 13.26 13.31 13.25 13.30 431.9K
10:30 13.30 13.37 13.30 13.36 852.6K
10:35 13.36 13.42 13.36 13.41 855.6K
10:40 13.42 13.42 13.34 13.34 569.3K
10:45 13.36 13.39 13.34 13.39 256.7K
10:50 13.39 13.44 13.39 13.44 494.0K
10:55 13.47 13.56 13.47 13.55 1,100.5K
11:00 13.56 13.58 13.52 13.52 669.2K
11:05 13.52 13.55 13.50 13.54 445.4K
11:10 13.54 13.55 13.53 13.55 350.0K
11:15 13.57 13.63 13.55 13.58 1,174.4K
11:20 13.59 13.63 13.58 13.62 375.9K
11:25 13.62 13.64 13.62 13.64 471.0K
11:30 13.63 13.63 13.63 13.63 3.0K
13:00 13.64 13.72 13.57 13.57 1,804.2K
13:05 13.58 13.63 13.57 13.63 622.8K
13:10 13.63 13.64 13.54 13.56 643.4K
13:15 13.56 13.63 13.55 13.62 529.1K
13:20 13.62 13.62 13.60 13.60 456.2K
13:25 13.61 13.67 13.61 13.66 669.0K
13:30 13.66 13.67 13.64 13.66 399.7K
13:35 13.67 13.69 13.66 13.67 613.4K
13:40 13.69 13.70 13.68 13.70 478.8K
13:45 13.72 13.74 13.70 13.72 705.7K
13:50 13.72 13.73 13.69 13.71 832.9K
13:55 13.71 13.72 13.69 13.69 597.3K
14:00 13.69 13.75 13.69 13.72 1,288.6K
14:05 13.71 13.80 13.70 13.78 1,148.8K
14:10 13.77 13.81 13.75 13.79 785.1K
14:15 13.80 13.81 13.77 13.79 900.2K
14:20 13.78 13.80 13.76 13.78 682.4K
14:25 13.78 13.80 13.76 13.78 468.6K
14:30 13.78 13.78 13.73 13.74 512.5K
14:35 13.74 13.76 13.73 13.75 376.6K
14:40 13.76 13.77 13.74 13.74 422.6K
14:45 13.75 13.77 13.74 13.75 675.8K
14:50 13.75 13.76 13.74 13.76 978.0K
14:55 13.76 13.77 13.74 13.76 282.6K
15:40 13.77 13.77 13.77 13.77 205.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 13.70 13.88 13.59 13.75 14.7M
2025-09-29 13.60 13.83 13.58 13.74 14.2M
2025-09-26 13.80 13.81 13.58 13.60 15.2M
2025-09-25 13.70 13.96 13.59 13.84 22.3M
2025-09-24 13.04 13.82 12.95 13.77 30.1M
2025-09-23 13.20 13.29 12.78 13.12 17.3M
2025-09-22 13.44 13.44 13.12 13.26 12.2M
2025-09-19 13.36 13.65 13.28 13.38 17.3M
2025-09-18 13.50 13.71 13.18 13.33 21.8M
2025-09-17 13.56 13.73 13.46 13.54 17.9M
2025-09-16 13.52 13.62 13.15 13.60 21.1M
2025-09-15 13.70 13.74 13.51 13.52 18.2M
2025-09-12 13.46 13.83 13.28 13.75 29.8M
2025-09-11 13.15 13.38 13.12 13.38 14.2M
2025-09-10 13.28 13.39 13.08 13.12 11.5M
2025-09-09 13.47 13.52 13.23 13.29 14.1M
2025-09-08 13.27 13.75 13.12 13.55 22.0M
2025-09-05 12.72 13.24 12.70 13.22 16.4M
2025-09-04 12.94 13.16 12.49 12.68 18.5M
2025-09-03 13.18 13.26 12.92 12.94 14.1M
2025-09-02 13.39 13.45 12.90 13.15 22.2M
2025-09-01 13.68 13.71 13.40 13.42 18.8M
2025-08-29 13.72 13.80 13.45 13.63 19.0M
2025-08-28 13.45 13.79 13.37 13.73 19.8M
2025-08-27 13.85 14.03 13.41 13.43 27.5M
2025-08-26 13.80 13.95 13.75 13.85 19.1M
2025-08-25 14.09 14.16 13.68 13.82 28.5M
2025-08-22 13.38 14.04 13.35 13.99 38.8M
2025-08-21 13.36 13.76 13.23 13.32 20.6M
2025-08-20 12.98 13.35 12.87 13.33 20.2M
2025-08-19 13.12 13.13 12.91 13.00 17.8M
2025-08-18 13.17 13.30 13.00 13.12 25.2M
2025-08-15 12.44 13.10 12.40 13.03 29.8M
2025-08-14 12.72 12.78 12.43 12.44 17.3M
2025-08-13 12.60 12.84 12.57 12.72 20.4M
2025-08-12 12.78 12.83 12.54 12.60 13.2M
2025-08-11 12.46 12.73 12.46 12.68 14.7M
2025-08-08 12.46 12.48 12.32 12.40 8.7M
2025-08-07 12.65 12.75 12.29 12.39 22.2M
2025-08-06 12.61 12.75 12.56 12.65 15.8M
2025-08-05 12.53 12.64 12.49 12.56 10.3M
2025-08-04 12.45 12.59 12.38 12.54 10.5M
2025-08-01 12.60 12.69 12.46 12.50 17.1M
2025-07-31 12.80 13.02 12.54 12.66 25.0M
2025-07-30 13.03 13.38 12.80 12.88 24.2M
2025-07-29 13.00 13.12 12.84 13.07 19.8M
2025-07-28 12.85 13.33 12.82 13.06 28.9M
2025-07-25 12.96 13.12 12.76 12.90 24.2M
2025-07-24 12.85 13.06 12.57 12.94 48.7M
2025-07-23 12.21 12.99 12.21 12.93 49.9M
2025-07-22 12.30 12.47 12.25 12.27 18.8M
2025-07-21 12.36 12.38 12.15 12.35 21.3M
2025-07-18 12.37 12.42 12.13 12.35 27.7M
2025-07-17 11.87 12.60 11.83 12.41 46.7M
2025-07-16 11.73 12.02 11.64 11.84 22.3M
2025-07-15 11.54 12.10 11.49 11.75 33.1M
2025-07-14 11.36 11.58 11.28 11.56 15.3M
2025-07-11 11.40 11.47 11.32 11.38 10.7M
2025-07-10 11.30 11.44 11.29 11.40 7.6M
2025-07-09 11.44 11.49 11.30 11.32 9.0M
2025-07-08 11.34 11.46 11.32 11.42 9.1M
2025-07-07 11.24 11.39 11.24 11.30 6.4M
2025-07-04 11.47 11.49 11.30 11.39 10.2M
2025-07-03 11.38 11.49 11.35 11.45 8.7M
2025-07-02 11.47 11.49 11.31 11.39 10.4M
2025-07-01 11.51 11.56 11.40 11.49 12.2M
2025-06-30 11.47 11.57 11.38 11.51 14.5M
2025-06-27 11.43 11.47 11.31 11.39 13.3M
2025-06-26 11.26 11.68 11.22 11.30 21.7M
2025-06-25 11.26 11.28 11.15 11.28 11.7M
2025-06-24 11.06 11.26 11.01 11.26 13.3M
2025-06-23 10.97 11.08 10.85 11.06 9.4M
2025-06-20 10.79 11.10 10.79 10.92 11.9M
2025-06-19 10.81 10.95 10.76 10.82 8.3M
2025-06-18 10.77 10.82 10.68 10.80 7.2M
2025-06-17 10.87 10.91 10.76 10.81 6.8M
2025-06-16 10.78 10.91 10.71 10.88 6.9M
2025-06-13 11.07 11.09 10.80 10.82 12.9M
2025-06-12 11.24 11.24 11.07 11.09 11.6M
2025-06-11 11.09 11.43 11.08 11.28 16.5M
2025-06-10 11.16 11.41 11.03 11.12 15.3M
2025-06-09 11.09 11.14 11.07 11.13 8.0M
2025-06-06 11.03 11.15 10.97 11.08 9.0M
2025-06-05 11.23 11.23 11.05 11.11 9.5M
2025-06-04 11.09 11.25 10.96 11.19 12.7M
2025-06-03 11.04 11.17 11.01 11.09 10.3M
2025-05-30 11.24 11.33 11.09 11.13 13.1M
2025-05-29 11.07 11.28 10.97 11.24 16.1M
2025-05-28 11.02 11.13 10.93 11.03 10.4M
2025-05-27 10.97 11.06 10.81 11.02 12.2M
2025-05-26 10.95 11.26 10.95 11.04 16.0M
2025-05-23 10.71 11.13 10.66 10.95 20.8M
2025-05-22 10.88 10.95 10.70 10.71 7.6M
2025-05-21 10.95 11.00 10.84 10.93 6.5M
2025-05-20 10.80 10.94 10.73 10.93 7.8M
2025-05-19 10.81 10.90 10.59 10.77 9.5M
2025-05-16 10.81 10.97 10.80 10.82 8.1M
2025-05-15 11.06 11.06 10.84 10.84 8.2M
2025-05-14 11.06 11.10 10.96 11.06 9.6M
2025-05-13 11.22 11.22 11.05 11.07 8.6M
2025-05-12 11.05 11.12 11.03 11.07 7.6M
2025-05-09 11.16 11.17 10.86 10.98 9.9M
2025-05-08 11.05 11.20 11.02 11.08 10.1M
2025-05-07 11.35 11.35 11.05 11.12 12.3M
2025-05-06 11.00 11.15 10.87 11.15 15.4M
2025-04-30 10.99 11.15 10.91 10.92 16.0M
2025-04-29 10.50 11.16 10.45 10.84 21.3M
2025-04-28 10.59 10.61 10.38 10.51 10.4M
2025-04-25 10.79 10.79 10.58 10.62 14.9M
2025-04-24 10.63 10.83 10.54 10.81 13.6M
2025-04-23 10.60 10.67 10.50 10.63 8.5M
2025-04-22 10.39 10.64 10.38 10.56 9.3M
2025-04-21 10.37 10.42 10.22 10.42 5.2M
2025-04-18 10.35 10.39 10.21 10.27 5.6M
2025-04-17 10.23 10.49 10.22 10.35 7.9M
2025-04-16 10.46 10.48 10.20 10.27 9.2M
2025-04-15 10.60 10.62 10.42 10.49 7.3M
2025-04-14 10.72 10.82 10.56 10.60 12.4M
2025-04-11 10.22 10.88 10.17 10.64 20.2M
2025-04-10 10.36 10.50 10.28 10.28 15.4M
2025-04-09 9.89 10.21 9.35 10.13 17.4M
2025-04-08 9.90 10.17 9.80 9.97 16.9M
2025-04-07 10.39 10.54 9.89 9.89 17.8M
2025-04-03 11.00 11.21 10.86 10.99 12.3M
2025-04-02 11.25 11.30 11.14 11.17 8.7M
2025-04-01 11.19 11.45 11.13 11.29 10.5M
2025-03-31 11.15 11.35 11.09 11.15 11.5M
2025-03-28 11.65 11.65 11.27 11.29 16.6M
2025-03-27 11.29 11.74 11.15 11.65 28.2M
2025-03-26 11.25 11.63 11.15 11.35 18.4M
2025-03-25 11.11 11.22 10.99 11.15 9.6M
2025-03-24 11.29 11.37 10.89 11.10 15.2M
2025-03-21 11.45 11.49 11.24 11.27 13.7M
2025-03-20 11.51 11.68 11.47 11.50 13.3M
2025-03-19 11.70 11.70 11.51 11.53 15.8M
2025-03-18 11.46 11.78 11.42 11.74 28.4M
2025-03-17 11.43 11.56 11.40 11.42 12.8M
2025-03-14 11.41 11.49 11.16 11.47 19.7M
2025-03-13 11.60 11.75 11.31 11.43 20.8M
2025-03-12 11.68 11.75 11.51 11.52 19.3M
2025-03-11 11.40 11.51 11.35 11.49 13.9M
2025-03-10 11.63 11.72 11.44 11.52 19.5M
2025-03-07 11.52 11.83 11.36 11.67 35.2M
2025-03-06 11.48 11.60 11.35 11.51 29.0M
2025-03-05 11.23 11.53 11.19 11.46 25.2M
2025-03-04 11.07 11.25 11.07 11.22 11.1M
2025-03-03 11.07 11.45 11.03 11.15 18.9M
2025-02-28 11.43 11.43 11.02 11.07 20.1M
2025-02-27 11.58 11.58 11.27 11.47 21.6M
2025-02-26 11.48 11.75 11.44 11.55 23.5M
2025-02-25 11.32 11.66 11.23 11.47 30.3M
2025-02-24 11.49 11.59 11.29 11.38 26.8M
2025-02-21 11.35 11.53 11.22 11.48 36.9M
2025-02-20 10.91 11.15 10.80 11.06 22.9M
2025-02-19 10.59 10.90 10.56 10.89 18.2M
2025-02-18 10.85 10.88 10.50 10.59 18.5M
2025-02-17 10.79 10.89 10.71 10.84 16.4M
2025-02-14 10.79 10.90 10.73 10.78 13.5M
2025-02-13 10.97 10.98 10.78 10.79 15.3M
2025-02-12 10.66 11.09 10.61 10.99 24.3M
2025-02-11 10.84 10.84 10.51 10.69 16.6M
2025-02-10 10.85 10.94 10.77 10.85 19.8M
2025-02-07 10.55 10.99 10.50 10.85 26.0M
2025-02-06 10.10 10.55 10.07 10.55 22.4M
2025-02-05 10.20 10.32 10.05 10.16 14.5M
2025-01-27 10.36 10.45 10.12 10.12 12.7M
2025-01-24 10.28 10.38 10.24 10.36 13.9M
2025-01-23 10.43 10.70 10.26 10.27 20.7M
2025-01-22 10.16 10.44 10.09 10.32 20.9M
2025-01-21 10.33 10.37 10.15 10.22 13.6M
2025-01-20 10.47 10.50 10.24 10.29 16.0M
2025-01-17 10.13 10.41 10.07 10.33 20.6M
2025-01-16 10.20 10.42 10.07 10.20 18.4M
2025-01-15 10.26 10.38 10.09 10.14 18.2M
2025-01-14 9.80 10.29 9.73 10.26 20.7M
2025-01-13 9.70 9.85 9.50 9.79 17.1M
2025-01-10 10.16 10.31 9.88 9.89 21.0M
2025-01-09 9.87 10.35 9.87 10.16 27.2M
2025-01-08 10.38 10.39 9.65 9.90 42.5M
2025-01-07 10.06 10.54 10.00 10.45 26.8M
2025-01-06 10.53 10.79 10.20 10.36 24.7M
2025-01-03 11.29 11.34 10.57 10.60 29.3M
2025-01-02 11.94 11.95 11.15 11.30 34.4M