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
2023-12-29 27.28 27.88 27.28 27.80 2.4M
2023-12-28 27.16 27.50 26.81 27.33 3.0M
2023-12-27 26.90 27.06 26.65 26.96 1.2M
2023-12-26 26.87 27.19 26.81 26.91 1.3M
2023-12-25 26.35 27.00 26.34 26.94 2.4M
2023-12-22 27.61 27.67 26.02 26.36 5.9M
2023-12-21 27.40 27.73 27.12 27.72 2.4M
2023-12-20 27.72 27.80 27.32 27.40 2.5M
2023-12-19 27.09 28.07 27.08 27.61 4.1M
2023-12-18 27.61 27.84 27.02 27.13 2.9M
2023-12-15 27.72 28.10 27.58 27.73 2.8M
2023-12-14 27.50 28.17 27.33 27.71 3.8M
2023-12-13 27.58 27.86 27.33 27.46 2.4M
2023-12-12 26.49 27.93 26.49 27.52 5.2M
2023-12-11 26.48 26.64 26.14 26.52 2.1M
2023-12-08 26.72 27.18 26.47 26.51 2.9M
2023-12-07 26.75 26.99 26.62 26.78 2.4M
2023-12-06 25.91 27.08 25.87 26.75 4.6M
2023-12-05 26.41 26.62 25.91 26.00 3.3M
2023-12-04 26.30 26.60 26.23 26.55 2.5M
2023-12-01 26.05 26.56 25.92 26.42 3.8M
2023-11-30 25.85 26.43 25.73 26.05 4.3M
2023-11-29 25.88 25.95 25.76 25.89 1.2M
2023-11-28 25.80 25.91 25.63 25.90 1.4M
2023-11-27 25.86 25.93 25.52 25.85 1.8M
2023-11-24 25.82 26.01 25.61 25.71 1.7M
2023-11-23 25.71 25.88 25.45 25.86 2.0M
2023-11-22 25.77 26.22 25.70 25.84 3.1M
2023-11-21 25.77 25.91 25.61 25.77 1.9M
2023-11-20 25.68 26.03 25.66 25.84 2.7M
2023-11-17 25.80 25.81 25.54 25.67 1.9M
2023-11-16 25.61 26.18 25.57 25.90 3.2M
2023-11-15 25.45 25.71 25.37 25.70 2.0M
2023-11-14 25.50 25.68 25.41 25.45 1.9M
2023-11-13 25.31 25.54 25.29 25.51 1.4M
2023-11-10 25.03 25.53 25.02 25.36 1.7M
2023-11-09 25.50 25.65 25.09 25.12 2.7M
2023-11-08 25.79 25.93 25.40 25.61 2.9M
2023-11-07 25.70 25.95 25.39 25.84 2.1M
2023-11-06 25.82 26.06 25.65 25.80 2.1M
2023-11-03 25.76 25.99 25.60 25.62 1.6M
2023-11-02 25.64 26.02 25.22 25.73 3.4M
2023-11-01 26.50 26.85 25.80 25.95 4.3M
2023-10-31 25.50 26.31 25.50 25.93 3.6M
2023-10-30 25.85 25.85 25.20 25.67 5.0M
2023-10-27 25.10 25.99 24.99 25.99 4.1M
2023-10-26 24.82 25.01 24.46 25.00 2.4M
2023-10-25 24.69 25.48 24.69 24.99 2.8M
2023-10-24 24.21 24.56 24.08 24.54 1.7M
2023-10-23 24.20 24.41 23.93 24.05 2.2M
2023-10-20 24.70 25.23 24.52 24.54 2.4M
2023-10-19 24.72 25.36 24.67 24.95 2.2M
2023-10-18 25.59 25.59 24.73 24.85 2.9M
2023-10-17 26.00 26.09 25.38 25.60 3.5M
2023-10-16 26.66 26.66 25.45 26.05 6.3M
2023-10-13 26.57 27.10 26.36 27.01 8.0M
2023-10-12 25.50 26.25 25.38 25.94 3.4M
2023-10-11 25.15 25.42 25.06 25.28 2.1M
2023-10-10 24.85 25.28 24.80 25.20 2.9M
2023-10-09 25.99 25.99 24.55 24.66 5.6M
2023-09-28 25.74 26.95 25.74 26.45 5.4M
2023-09-27 25.38 25.85 25.16 25.70 2.5M
2023-09-26 25.62 25.92 25.50 25.51 2.2M
2023-09-25 25.45 25.74 25.18 25.52 2.4M
2023-09-22 24.80 25.67 24.79 25.44 3.2M
2023-09-21 24.66 25.05 24.61 24.79 2.1M
2023-09-20 25.15 25.19 24.67 24.73 3.5M
2023-09-19 26.41 26.53 25.27 25.35 5.7M
2023-09-18 26.39 26.94 26.27 26.60 5.6M
2023-09-15 26.45 26.89 26.27 26.36 4.5M
2023-09-14 26.60 26.86 26.35 26.56 2.8M
2023-09-13 26.72 26.93 26.24 26.55 3.4M
2023-09-12 26.90 26.96 26.40 26.65 3.4M
2023-09-11 26.29 27.00 26.29 26.83 4.6M
2023-09-08 25.78 26.59 25.60 26.40 4.3M
2023-09-07 25.71 26.40 25.71 25.78 4.4M
2023-09-06 25.88 26.20 25.64 25.85 2.6M
2023-09-05 26.55 26.55 25.95 26.00 3.5M
2023-09-04 26.34 26.68 26.00 26.57 4.9M
2023-09-01 25.24 26.48 25.24 26.13 6.6M
2023-08-31 25.38 25.68 25.05 25.22 3.7M
2023-08-30 24.93 25.57 24.81 25.18 4.1M
2023-08-29 24.06 25.06 24.06 24.95 3.4M
2023-08-28 25.24 25.69 24.26 24.34 4.1M
2023-08-25 25.10 25.18 24.50 24.60 3.1M
2023-08-24 24.45 25.39 24.40 25.31 3.0M
2023-08-23 24.33 24.74 24.13 24.45 2.0M
2023-08-22 24.13 24.33 23.82 24.30 2.2M
2023-08-21 24.32 24.75 23.78 24.00 2.7M
2023-08-18 25.28 25.43 24.06 24.32 4.5M
2023-08-17 25.03 25.34 24.86 25.26 2.1M
2023-08-16 25.05 25.28 25.03 25.05 1.7M
2023-08-15 25.06 25.46 25.01 25.29 2.3M
2023-08-14 24.65 25.87 24.58 25.29 4.1M
2023-08-11 25.06 25.82 24.91 24.96 3.4M
2023-08-10 25.04 25.37 25.00 25.22 1.9M
2023-08-09 25.35 25.47 25.00 25.04 1.8M
2023-08-08 25.02 25.52 25.01 25.40 1.7M
2023-08-07 24.50 25.32 24.48 25.08 2.4M
2023-08-04 24.66 24.84 24.32 24.51 2.1M
2023-08-03 24.65 24.87 24.52 24.65 1.8M
2023-08-02 25.28 25.34 24.61 24.61 2.4M
2023-08-01 25.80 25.80 25.22 25.35 2.6M
2023-07-31 25.10 25.88 25.05 25.69 4.4M
2023-07-28 24.88 25.19 24.62 25.00 2.5M
2023-07-27 24.67 25.07 24.33 24.99 3.0M
2023-07-26 24.63 24.88 24.60 24.82 2.4M
2023-07-25 24.72 24.80 24.50 24.60 1.7M
2023-07-24 24.10 24.49 23.98 24.39 1.6M
2023-07-21 24.03 24.42 23.70 24.11 1.9M
2023-07-20 24.02 24.70 23.90 24.02 2.8M
2023-07-19 23.59 24.10 23.33 24.02 3.9M
2023-07-18 25.08 25.10 24.60 24.60 2.7M
2023-07-17 25.55 25.79 25.19 25.19 4.3M
2023-07-14 24.92 25.34 24.61 25.17 3.6M
2023-07-13 25.97 25.97 24.77 24.80 5.6M
2023-07-12 26.12 26.35 25.90 26.04 2.6M
2023-07-11 26.33 26.44 25.85 26.12 2.8M
2023-07-10 26.99 27.16 26.01 26.31 3.7M
2023-07-07 27.90 27.92 26.71 26.94 5.5M
2023-07-06 27.76 28.13 27.59 27.86 2.6M
2023-07-05 27.55 27.93 27.41 27.76 2.6M
2023-07-04 27.70 27.88 27.40 27.55 2.3M
2023-07-03 27.50 27.98 27.20 27.70 3.9M
2023-06-30 27.00 27.44 26.84 27.05 2.2M
2023-06-29 27.07 27.33 26.80 27.00 2.0M
2023-06-28 27.76 27.91 26.85 27.17 3.4M
2023-06-27 27.18 28.29 27.01 27.92 4.5M
2023-06-26 26.75 27.52 26.63 26.92 3.4M
2023-06-21 26.94 27.40 26.85 26.87 2.7M
2023-06-20 27.57 27.57 26.80 26.85 3.2M
2023-06-19 28.20 28.43 27.31 27.39 4.2M
2023-06-16 28.00 28.44 27.71 28.15 4.1M
2023-06-15 27.44 27.97 26.58 27.85 4.6M
2023-06-14 27.77 28.18 27.50 27.50 3.8M
2023-06-13 27.00 27.78 26.99 27.53 3.3M
2023-06-12 26.85 27.39 26.60 27.01 3.9M
2023-06-09 27.88 28.18 26.89 26.94 6.1M
2023-06-08 27.51 28.27 27.09 27.99 5.0M
2023-06-07 27.26 28.69 27.01 27.73 8.0M
2023-06-06 26.63 27.44 26.51 27.26 6.0M
2023-06-05 25.40 27.37 25.40 26.98 7.8M
2023-06-02 24.66 25.45 24.63 25.32 4.2M
2023-06-01 24.70 25.72 24.54 24.83 5.5M
2023-05-31 24.05 24.80 23.95 24.53 5.0M
2023-05-30 23.80 24.20 23.65 24.13 3.0M
2023-05-29 24.00 24.45 23.80 23.88 2.8M
2023-05-26 23.36 23.98 23.35 23.85 2.5M
2023-05-25 23.56 23.78 23.20 23.43 2.9M
2023-05-24 24.05 24.53 23.67 23.75 3.9M
2023-05-23 23.78 24.54 23.78 24.20 4.5M
2023-05-22 23.28 24.03 22.95 23.78 3.7M
2023-05-19 23.00 23.32 22.71 23.24 2.8M
2023-05-18 23.17 23.29 22.67 23.09 2.9M
2023-05-17 23.03 23.44 22.85 23.21 3.5M
2023-05-16 24.03 24.20 23.40 23.47 4.2M
2023-05-15 24.20 24.60 23.70 24.28 4.5M
2023-05-12 23.73 24.73 23.40 24.08 4.9M
2023-05-11 23.30 24.50 23.30 23.75 5.5M
2023-05-10 22.78 23.28 22.41 23.06 3.7M
2023-05-09 23.28 23.47 22.45 22.77 5.5M
2023-05-08 24.01 24.20 23.04 23.06 6.6M
2023-05-05 24.51 24.79 23.54 24.09 7.1M
2023-05-04 26.24 26.55 24.50 24.54 11.6M
2023-04-28 25.21 27.74 23.91 26.40 18.3M
2023-04-26 25.50 27.15 25.37 25.98 18.6M
2023-04-25 28.50 29.10 25.34 25.38 24.3M
2023-04-24 34.75 36.00 31.67 31.67 20.5M
2023-04-21 41.56 43.52 39.08 39.59 17.0M
2023-04-20 42.40 43.95 41.77 42.07 16.0M
2023-04-19 40.51 45.69 38.90 44.71 20.1M
2023-04-18 39.67 41.87 38.88 40.50 13.0M
2023-04-17 38.91 41.50 38.64 39.66 12.5M
2023-04-14 40.00 42.38 39.00 39.59 17.8M
2023-04-13 36.10 42.39 35.60 41.47 19.8M
2023-04-12 36.41 37.60 35.39 36.81 12.1M
2023-04-11 36.68 39.46 36.12 36.20 14.1M
2023-04-10 34.73 37.13 34.62 36.68 12.1M
2023-04-07 34.39 35.85 34.31 35.13 7.9M
2023-04-06 34.60 35.00 34.00 34.38 6.3M
2023-04-04 35.21 36.29 34.12 35.00 9.5M
2023-04-03 35.00 35.63 34.66 35.00 8.7M
2023-03-31 35.80 35.80 34.87 35.19 8.6M
2023-03-30 33.78 35.78 33.52 35.78 11.4M
2023-03-29 33.96 35.09 33.60 34.00 9.0M
2023-03-28 33.12 34.88 32.88 34.50 11.8M
2023-03-27 31.70 34.24 31.55 33.30 9.7M
2023-03-24 32.05 32.89 31.66 31.70 6.2M
2023-03-23 32.03 32.32 31.70 32.19 3.9M
2023-03-22 32.26 32.44 31.84 32.22 5.1M
2023-03-21 31.51 32.90 31.48 32.30 7.7M
2023-03-20 30.84 31.94 30.25 31.67 5.5M
2023-03-17 30.80 31.76 30.52 31.05 5.2M
2023-03-16 30.43 30.82 30.22 30.58 3.6M
2023-03-15 31.80 32.50 30.36 30.43 6.7M
2023-03-14 32.00 32.09 31.26 31.81 5.8M
2023-03-13 29.50 32.39 29.20 32.17 9.3M
2023-03-10 30.17 31.05 30.00 30.12 4.5M
2023-03-09 31.03 31.03 30.16 30.32 4.5M
2023-03-08 31.82 32.15 30.82 31.12 6.0M
2023-03-07 31.00 31.88 30.71 31.63 7.4M
2023-03-06 30.58 31.40 30.48 31.19 4.8M
2023-03-03 31.10 31.26 30.48 30.78 4.4M
2023-03-02 30.68 31.50 30.58 31.02 5.8M
2023-03-01 30.38 30.86 30.05 30.68 4.5M
2023-02-28 30.23 30.90 30.09 30.60 5.0M
2023-02-27 29.35 30.63 29.10 30.38 6.0M
2023-02-24 29.25 29.44 28.82 29.29 1.9M
2023-02-23 29.62 29.92 29.18 29.25 2.1M
2023-02-22 29.69 29.81 29.40 29.62 2.6M
2023-02-21 29.30 30.19 29.06 30.10 3.6M
2023-02-20 28.88 29.40 28.51 29.30 2.5M
2023-02-17 29.38 29.99 28.80 29.28 3.9M
2023-02-16 30.32 30.88 29.30 29.47 5.1M
2023-02-15 30.16 30.35 29.89 30.19 2.9M
2023-02-14 30.74 30.74 30.10 30.31 3.9M
2023-02-13 30.60 30.87 30.30 30.85 5.6M
2023-02-10 29.68 31.00 29.60 30.60 7.9M
2023-02-09 29.03 29.69 28.73 29.69 4.4M
2023-02-08 28.44 29.63 28.41 29.10 4.3M
2023-02-07 29.25 29.39 28.45 28.72 4.0M
2023-02-06 29.03 29.93 28.79 29.26 5.1M
2023-02-03 28.98 29.07 28.51 28.78 3.4M
2023-02-02 28.30 29.21 28.20 29.20 4.7M
2023-02-01 27.87 28.61 27.82 28.60 3.9M
2023-01-31 29.00 29.00 27.70 28.04 6.5M
2023-01-30 30.53 30.80 29.61 29.91 5.4M
2023-01-20 29.14 29.98 29.10 29.91 3.6M
2023-01-19 29.00 29.59 28.80 29.07 3.2M
2023-01-18 30.03 30.03 28.81 29.02 4.8M
2023-01-17 29.52 30.09 29.35 30.03 4.1M
2023-01-16 30.45 30.45 29.40 29.57 5.9M
2023-01-13 30.08 30.59 29.82 30.32 2.7M
2023-01-12 30.40 30.68 30.02 30.09 3.1M
2023-01-11 31.38 31.47 30.40 30.46 3.2M
2023-01-10 31.50 31.98 30.95 31.20 3.6M
2023-01-09 30.85 32.19 30.85 31.74 5.1M
2023-01-06 32.10 32.10 30.87 30.95 6.4M
2023-01-05 31.95 32.54 31.28 32.24 5.1M
2023-01-04 32.06 33.09 31.93 32.35 4.8M
2023-01-03 33.40 34.00 32.12 32.25 6.8M