Western Regions

300859
🏛️ china →
44.00
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 32.60 34.16 32.60 33.47 7.4M
2022-12-29 33.98 35.80 33.12 33.21 10.9M
2022-12-28 33.00 35.39 32.11 34.99 13.1M
2022-12-27 34.11 34.50 31.85 33.40 9.9M
2022-12-26 31.94 34.93 31.84 34.05 10.2M
2022-12-23 33.65 34.86 31.75 31.88 9.7M
2022-12-22 35.00 35.71 33.44 33.89 8.6M
2022-12-21 33.31 35.50 33.31 35.00 8.6M
2022-12-20 33.50 34.45 33.06 33.72 5.5M
2022-12-19 34.30 35.41 33.47 33.72 6.7M
2022-12-16 34.18 35.99 33.90 35.08 7.9M
2022-12-15 37.14 37.45 34.87 34.88 12.1M
2022-12-14 35.08 38.72 34.53 37.38 15.3M
2022-12-13 33.45 36.58 33.45 35.39 14.1M
2022-12-12 33.67 35.95 33.51 34.49 9.8M
2022-12-09 35.01 36.05 34.02 34.45 12.0M
2022-12-08 33.87 36.86 33.00 36.01 15.9M
2022-12-07 32.00 36.20 31.90 34.41 16.6M
2022-12-06 31.93 34.20 31.93 32.77 11.9M
2022-12-05 33.43 33.80 31.80 32.00 10.6M
2022-12-02 32.00 34.23 32.00 32.77 10.4M
2022-12-01 35.96 36.26 32.31 32.65 13.5M
2022-11-30 32.20 34.33 31.41 33.79 14.0M
2022-11-29 29.78 34.77 29.77 33.28 16.5M
2022-11-28 28.08 30.99 28.04 30.47 10.9M
2022-11-25 28.19 28.92 27.90 28.80 5.3M
2022-11-24 28.00 28.82 27.96 28.19 3.7M
2022-11-23 28.38 28.44 27.40 28.02 4.2M
2022-11-22 29.43 29.70 28.32 28.52 4.9M
2022-11-21 29.12 29.86 28.80 29.39 6.5M
2022-11-18 31.30 31.44 29.74 30.07 10.1M
2022-11-17 30.89 32.95 30.50 32.26 9.6M
2022-11-16 33.51 34.00 31.31 31.45 12.0M
2022-11-15 30.45 32.66 30.03 31.53 11.6M
2022-11-14 31.17 32.38 30.18 30.80 12.4M
2022-11-11 31.68 36.30 28.99 32.79 18.8M
2022-11-10 29.86 32.66 29.70 30.73 10.5M
2022-11-09 28.93 30.93 28.90 30.49 9.2M
2022-11-08 29.58 29.88 28.53 29.08 7.5M
2022-11-07 28.40 29.77 28.22 29.66 10.4M
2022-11-04 26.76 31.48 26.43 30.08 15.5M
2022-11-03 25.60 27.40 25.40 26.72 10.3M
2022-11-02 25.55 27.39 25.55 25.85 12.3M
2022-11-01 23.68 26.26 23.52 26.24 11.0M
2022-10-31 23.03 23.94 23.02 23.90 6.0M
2022-10-28 24.40 25.15 23.77 24.09 7.2M
2022-10-27 24.00 24.98 23.81 24.49 7.3M
2022-10-26 23.50 24.82 23.50 23.98 7.5M
2022-10-25 22.70 23.96 22.70 23.23 6.0M
2022-10-24 23.52 24.00 22.94 22.95 5.1M
2022-10-21 24.18 24.50 23.70 23.90 7.1M
2022-10-20 22.67 26.00 22.60 24.90 11.7M
2022-10-19 23.40 24.27 23.06 23.06 7.2M
2022-10-18 24.26 25.73 23.92 24.10 11.4M
2022-10-17 23.35 23.90 22.90 23.61 5.6M
2022-10-14 23.15 23.59 22.99 23.47 6.3M
2022-10-13 22.50 23.48 22.00 22.79 6.2M
2022-10-12 22.70 22.77 21.45 22.62 5.4M
2022-10-11 23.70 23.72 22.41 22.60 5.0M
2022-10-10 25.31 25.65 23.50 23.50 6.7M
2022-09-30 27.67 28.14 25.68 25.72 7.1M
2022-09-29 29.49 29.78 27.50 27.52 8.1M
2022-09-28 30.74 31.20 29.05 29.15 9.3M
2022-09-27 30.49 32.62 28.23 31.70 13.6M
2022-09-26 29.59 31.35 29.59 30.22 9.4M
2022-09-23 31.95 31.95 29.51 29.51 10.0M
2022-09-22 32.54 32.98 31.55 32.10 8.5M
2022-09-21 33.50 34.22 32.50 32.60 10.1M
2022-09-20 33.00 34.75 32.20 34.40 13.7M
2022-09-19 30.10 34.27 30.10 33.70 14.9M
2022-09-16 30.21 32.77 30.18 31.00 13.2M
2022-09-15 30.26 30.87 29.60 30.69 9.2M
2022-09-14 29.56 30.66 29.42 29.95 6.5M
2022-09-13 29.44 30.18 28.90 30.18 7.8M
2022-09-09 29.13 29.33 28.36 29.29 8.3M
2022-09-08 29.80 31.28 29.80 30.22 10.8M
2022-09-07 29.00 30.24 28.90 29.61 7.4M
2022-09-06 27.85 29.83 27.61 29.40 8.9M
2022-09-05 28.06 28.40 27.44 27.77 5.2M
2022-09-02 27.74 28.56 27.12 28.56 7.1M
2022-09-01 30.12 30.78 28.37 28.45 9.1M
2022-08-31 29.69 30.98 29.65 30.36 9.9M
2022-08-30 29.50 30.84 29.24 29.99 8.6M
2022-08-29 27.78 30.48 27.46 30.04 11.0M
2022-08-26 27.46 29.20 27.00 28.24 9.7M
2022-08-25 28.10 28.95 26.49 26.70 8.8M
2022-08-24 27.60 29.46 27.55 28.40 9.2M
2022-08-23 26.90 28.26 26.68 27.94 8.4M
2022-08-22 25.84 27.33 25.55 26.88 6.9M
2022-08-19 26.49 26.55 25.78 25.83 4.3M
2022-08-18 27.47 27.64 26.15 26.41 7.5M
2022-08-17 27.13 27.88 26.78 27.65 7.3M
2022-08-16 27.14 27.61 27.00 27.12 3.6M
2022-08-15 27.30 27.50 26.33 27.13 4.7M
2022-08-12 27.32 28.08 27.27 27.75 5.7M
2022-08-11 27.20 27.88 27.03 27.59 4.9M
2022-08-10 27.45 27.74 27.02 27.16 4.5M
2022-08-09 27.51 28.29 27.31 27.66 4.1M
2022-08-08 27.20 27.99 27.10 27.80 4.8M
2022-08-05 28.15 28.40 27.60 28.38 4.5M
2022-08-04 27.88 28.61 27.50 28.61 6.0M
2022-08-03 28.68 29.25 27.50 27.60 5.9M
2022-08-02 30.05 30.30 28.41 28.67 6.6M
2022-08-01 30.96 31.45 30.20 30.62 5.8M
2022-07-29 32.50 32.76 30.70 31.08 10.1M
2022-07-28 33.10 34.00 32.90 33.46 6.8M
2022-07-27 33.14 34.19 32.80 33.26 8.7M
2022-07-26 34.02 35.47 33.88 34.16 10.8M
2022-07-25 34.81 35.07 32.66 32.99 9.3M
2022-07-22 37.00 37.85 35.53 35.53 8.8M
2022-07-21 37.28 38.98 37.10 37.49 10.0M
2022-07-20 36.10 39.57 35.50 38.00 12.3M
2022-07-19 38.96 39.19 36.61 36.62 12.5M
2022-07-18 36.33 37.59 35.78 36.50 10.1M
2022-07-15 36.46 40.96 35.61 37.70 14.4M
2022-07-14 34.00 36.85 33.86 36.83 10.8M
2022-07-13 34.02 36.63 33.90 34.94 11.0M
2022-07-12 33.90 35.28 33.06 33.90 9.0M
2022-07-11 31.67 35.00 31.67 34.43 11.2M
2022-07-08 34.90 35.66 33.36 33.39 12.1M
2022-07-07 33.30 35.25 32.57 32.57 11.6M
2022-07-06 33.94 35.30 33.00 33.94 11.0M
2022-07-05 33.89 36.39 32.50 35.81 15.8M
2022-07-04 33.06 35.84 33.06 33.70 14.0M
2022-07-01 37.99 38.10 34.02 34.52 16.2M
2022-06-30 38.11 41.91 36.29 40.50 20.4M
2022-06-29 34.47 39.88 32.53 36.15 19.1M
2022-06-28 28.11 33.62 28.11 33.62 14.9M
2022-06-27 27.50 30.00 27.22 28.02 13.8M
2022-06-24 24.11 27.97 23.79 27.45 10.9M
2022-06-23 23.81 24.10 23.31 23.84 2.9M
2022-06-22 24.82 24.98 23.63 23.69 4.7M
2022-06-21 24.58 25.43 24.20 25.05 5.5M
2022-06-20 24.00 24.66 23.91 24.34 3.3M
2022-06-17 24.37 24.75 23.70 23.90 3.7M
2022-06-16 24.40 25.19 24.24 24.50 3.9M
2022-06-15 24.55 25.25 24.26 24.40 4.6M
2022-06-14 24.45 24.98 24.03 24.60 3.1M
2022-06-13 24.10 25.49 23.71 24.80 5.0M
2022-06-10 24.30 25.40 24.15 24.30 4.2M
2022-06-09 25.28 25.40 24.10 24.22 4.2M
2022-06-08 25.60 26.88 25.23 25.40 5.7M
2022-06-07 25.91 26.19 24.80 25.52 6.5M
2022-06-06 23.71 26.58 23.36 25.83 10.8M
2022-06-02 24.35 24.67 23.78 24.04 5.0M
2022-06-01 24.12 25.38 23.58 24.71 6.9M
2022-05-31 23.60 24.80 23.10 23.80 6.5M
2022-05-30 22.60 26.20 22.20 24.00 8.7M
2022-05-27 23.46 23.46 21.65 22.50 7.3M
2022-05-25 23.35 24.20 23.06 23.65 2.9M
2022-05-24 23.70 24.22 23.13 23.32 3.1M
2022-05-23 23.80 24.43 23.30 23.83 3.5M
2022-05-20 21.81 24.08 21.81 24.02 5.4M
2022-05-19 21.25 23.19 21.10 21.77 4.4M
2022-05-18 20.50 21.40 20.39 21.34 2.5M
2022-05-17 20.34 20.86 20.22 20.66 2.4M
2022-05-16 19.50 20.77 19.28 20.51 3.6M
2022-05-13 18.80 19.35 18.30 19.35 1.9M
2022-05-12 18.59 18.96 18.20 18.63 2.1M
2022-05-11 18.74 19.47 18.68 19.00 2.2M
2022-05-10 18.21 18.98 18.03 18.76 2.0M
2022-05-09 18.02 18.59 18.02 18.37 1.4M
2022-05-06 18.20 18.75 18.10 18.24 1.8M
2022-05-05 18.80 19.27 18.50 18.97 2.1M
2022-04-29 17.92 19.59 17.76 19.21 3.5M
2022-04-28 19.37 19.77 17.80 18.13 3.2M
2022-04-27 18.40 19.50 18.40 19.37 3.2M
2022-04-26 22.60 22.75 17.75 18.44 5.6M
2022-04-25 22.70 23.48 22.04 22.17 2.1M
2022-04-22 22.77 23.64 22.38 23.39 2.0M
2022-04-21 23.99 24.18 22.68 22.83 2.8M
2022-04-20 24.00 24.69 23.93 24.26 2.1M
2022-04-19 24.00 25.01 23.70 24.12 1.7M
2022-04-18 23.11 24.11 23.10 23.79 1.9M
2022-04-15 24.98 25.67 23.40 23.60 4.2M
2022-04-14 25.05 25.66 24.58 25.08 3.3M
2022-04-13 26.11 26.67 25.46 25.49 4.2M
2022-04-12 24.60 26.89 24.60 26.64 5.4M
2022-04-11 24.86 25.42 24.55 24.76 3.8M
2022-04-08 24.22 25.15 23.69 25.00 3.2M
2022-04-07 24.72 25.30 24.15 24.25 3.3M
2022-04-06 24.72 25.88 24.64 24.86 3.4M
2022-04-01 23.50 25.41 23.40 25.17 5.6M
2022-03-31 24.35 24.66 23.35 23.65 4.1M
2022-03-30 24.45 24.95 24.28 24.36 3.7M
2022-03-29 24.10 24.99 23.85 24.60 4.6M
2022-03-28 23.32 24.79 23.32 24.05 4.5M
2022-03-25 23.45 24.08 23.05 23.86 3.0M
2022-03-24 23.38 23.86 23.25 23.41 2.0M
2022-03-23 23.38 23.97 23.36 23.57 2.4M
2022-03-22 23.18 23.90 23.16 23.39 3.0M
2022-03-21 23.05 24.27 23.01 23.88 4.4M
2022-03-18 22.20 24.23 22.20 23.30 5.3M
2022-03-17 23.00 23.45 22.54 22.64 5.7M
2022-03-16 21.45 22.99 21.44 22.99 5.9M
2022-03-15 21.13 21.95 20.55 20.71 2.6M
2022-03-14 21.88 22.30 21.31 21.31 2.2M
2022-03-11 22.00 22.80 21.03 22.66 3.8M
2022-03-10 23.33 23.55 22.55 22.55 3.4M
2022-03-09 22.58 23.28 22.00 22.84 3.7M
2022-03-08 22.54 23.75 22.38 22.39 3.4M
2022-03-07 23.56 23.73 22.65 22.67 3.3M
2022-03-04 23.51 24.19 23.40 23.96 2.6M
2022-03-03 23.70 24.45 23.42 23.86 4.0M
2022-03-02 23.00 23.53 23.00 23.28 1.8M
2022-03-01 22.40 23.66 22.30 23.27 3.4M
2022-02-28 22.47 22.80 22.14 22.32 1.9M
2022-02-25 21.88 22.66 21.86 22.63 2.4M
2022-02-24 22.23 23.04 21.49 21.87 4.4M
2022-02-23 22.38 22.66 22.13 22.42 2.1M
2022-02-22 22.63 22.69 21.52 22.22 3.9M
2022-02-21 22.90 23.37 22.65 22.89 2.8M
2022-02-18 23.00 23.80 22.84 23.19 2.6M
2022-02-17 23.85 24.00 23.00 23.26 3.5M
2022-02-16 23.34 24.43 23.34 24.01 4.2M
2022-02-15 24.05 24.20 22.65 23.34 6.6M
2022-02-14 23.33 27.27 23.11 24.80 9.4M
2022-02-11 23.60 25.15 23.00 23.20 6.0M
2022-02-10 22.90 24.20 22.72 23.96 4.6M
2022-02-09 22.70 23.27 22.58 22.87 2.9M
2022-02-08 21.95 23.75 21.83 22.88 4.0M
2022-02-07 21.01 22.36 20.75 22.02 3.4M
2022-01-28 20.46 21.77 20.15 21.14 3.8M
2022-01-27 21.20 21.49 20.00 20.38 3.9M
2022-01-26 23.65 23.99 21.31 21.64 5.4M
2022-01-25 23.13 24.68 23.13 23.42 4.7M
2022-01-24 22.53 24.30 21.97 23.73 4.8M
2022-01-21 24.50 25.41 22.98 23.00 5.8M
2022-01-20 23.33 26.00 23.16 23.70 5.8M
2022-01-19 22.20 23.60 22.16 23.53 3.6M
2022-01-18 21.53 22.40 21.53 22.30 2.2M
2022-01-17 21.30 21.69 21.26 21.60 0.9M
2022-01-14 21.90 22.18 21.33 21.50 1.5M
2022-01-13 22.09 22.32 21.90 21.90 1.4M
2022-01-12 21.32 22.66 21.32 22.25 2.6M
2022-01-11 21.46 21.79 21.07 21.32 1.6M
2022-01-10 21.43 21.96 20.79 21.47 1.9M
2022-01-07 21.69 22.23 21.60 21.85 1.8M
2022-01-06 22.00 22.18 21.68 21.90 1.8M
2022-01-05 21.98 22.29 21.40 22.10 2.4M
2022-01-04 22.40 22.42 21.79 21.97 3.3M