Xingtong Shipping

603209
🏛️ china →
14.70
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 25.63 26.25 25.16 25.94 1.9M
2022-12-29 27.04 27.34 24.46 25.43 4.7M
2022-12-28 25.83 27.35 25.64 26.96 6.0M
2022-12-27 22.80 25.08 22.80 25.08 3.5M
2022-12-26 22.39 22.81 22.19 22.80 0.4M
2022-12-23 23.17 23.17 22.25 22.39 1.4M
2022-12-22 23.23 23.93 22.88 23.19 1.6M
2022-12-21 22.68 23.62 22.68 23.36 1.5M
2022-12-20 22.57 23.06 22.57 22.84 0.9M
2022-12-19 23.42 23.68 22.61 22.94 1.1M
2022-12-16 22.86 23.60 22.84 23.45 1.3M
2022-12-15 24.00 24.17 22.86 23.12 1.9M
2022-12-14 23.36 24.72 23.36 23.82 3.2M
2022-12-13 23.12 25.31 22.93 23.86 3.2M
2022-12-12 22.66 23.68 22.50 23.31 2.5M
2022-12-09 22.15 22.96 21.76 22.65 2.6M
2022-12-08 22.24 22.40 21.68 22.03 1.8M
2022-12-07 21.94 22.50 21.64 22.37 3.2M
2022-12-06 22.21 22.22 21.86 22.11 0.9M
2022-12-05 22.43 22.69 21.86 22.36 2.3M
2022-12-02 22.32 22.42 21.93 22.09 1.6M
2022-12-01 22.82 22.96 22.29 22.37 1.5M
2022-11-30 22.99 22.99 22.36 22.54 1.4M
2022-11-29 23.50 23.57 22.73 23.07 1.9M
2022-11-28 23.07 23.26 22.51 23.18 1.1M
2022-11-25 23.36 23.92 22.86 23.11 1.8M
2022-11-24 24.06 24.43 23.09 23.20 4.1M
2022-11-23 23.09 23.18 22.56 22.85 1.1M
2022-11-22 22.89 23.71 22.56 22.93 2.0M
2022-11-21 22.49 23.10 22.04 22.93 1.4M
2022-11-18 23.83 23.92 22.57 22.64 2.6M
2022-11-17 23.41 23.79 22.64 23.64 4.0M
2022-11-16 22.71 24.57 22.71 24.19 4.6M
2022-11-15 21.64 22.67 21.50 22.36 1.5M
2022-11-14 22.59 22.86 21.20 21.83 3.2M
2022-11-11 22.63 24.00 22.49 22.71 3.0M
2022-11-10 21.81 22.69 21.80 22.31 1.8M
2022-11-09 22.85 22.85 21.94 22.06 1.4M
2022-11-08 23.34 23.34 22.51 22.74 1.5M
2022-11-07 23.76 23.76 22.78 23.24 2.4M
2022-11-04 24.03 24.91 23.23 23.87 2.8M
2022-11-03 22.88 24.21 22.76 24.19 2.0M
2022-11-02 23.82 23.86 23.01 23.19 1.8M
2022-11-01 23.86 24.19 23.19 23.89 1.5M
2022-10-31 23.61 24.64 22.87 23.64 2.2M
2022-10-28 24.00 24.26 22.71 23.86 3.1M
2022-10-27 23.43 25.39 23.43 24.26 2.8M
2022-10-26 22.49 23.79 22.49 23.41 1.5M
2022-10-25 22.23 23.29 22.14 22.46 1.2M
2022-10-24 23.84 24.06 22.54 22.84 1.7M
2022-10-21 23.43 23.95 23.09 23.89 1.2M
2022-10-20 24.86 24.86 22.93 23.56 2.7M
2022-10-19 23.89 25.04 23.50 24.86 2.8M
2022-10-18 22.86 24.10 22.86 23.75 1.8M
2022-10-17 22.45 23.71 22.45 23.04 1.4M
2022-10-14 23.01 23.70 22.86 23.02 1.3M
2022-10-13 22.10 23.47 21.41 23.01 2.4M
2022-10-12 21.59 22.31 21.16 21.81 1.7M
2022-10-11 21.84 21.86 20.82 21.70 1.6M
2022-10-10 20.75 22.04 20.39 21.63 2.8M
2022-09-30 21.14 21.43 20.25 20.37 1.4M
2022-09-29 20.84 21.70 20.50 21.04 2.2M
2022-09-28 22.50 22.50 20.71 20.75 2.1M
2022-09-27 21.90 22.53 21.71 21.97 1.9M
2022-09-26 21.99 22.56 21.44 21.96 1.9M
2022-09-23 23.94 23.94 22.00 22.00 3.1M
2022-09-22 24.19 24.53 23.56 23.74 1.8M
2022-09-21 23.10 24.93 22.88 24.28 2.5M
2022-09-20 24.11 24.11 23.29 23.43 1.6M
2022-09-19 24.42 24.43 23.21 23.92 2.4M
2022-09-16 24.13 24.75 23.50 23.86 2.2M
2022-09-15 25.32 25.46 23.41 23.98 3.8M
2022-09-14 25.18 25.81 24.57 25.30 1.9M
2022-09-13 25.19 26.21 24.79 25.24 2.6M
2022-09-09 26.07 26.63 24.99 24.99 3.0M
2022-09-08 26.33 26.61 25.64 26.06 3.3M
2022-09-07 27.14 27.48 26.14 26.62 4.2M
2022-09-06 27.68 28.00 26.43 27.49 5.0M
2022-09-05 26.71 27.81 25.83 27.23 7.6M
2022-09-02 23.86 26.39 23.86 26.39 6.1M
2022-09-01 23.30 24.36 22.95 23.99 2.9M
2022-08-31 24.90 24.93 23.01 23.16 3.7M
2022-08-30 25.70 25.70 24.57 24.93 3.0M
2022-08-29 23.93 26.50 23.78 25.74 5.0M
2022-08-26 24.17 24.63 23.71 24.33 3.0M
2022-08-25 23.80 25.28 23.43 24.43 3.5M
2022-08-24 24.36 24.84 23.50 23.71 2.9M
2022-08-23 25.07 26.34 24.51 24.69 5.0M
2022-08-22 23.64 25.71 23.35 25.58 5.2M
2022-08-19 23.76 24.12 23.02 23.74 2.9M
2022-08-18 23.68 24.26 23.32 23.96 3.6M
2022-08-17 35.09 35.20 32.70 33.20 4.2M
2022-08-16 35.82 36.39 34.72 35.24 2.8M
2022-08-15 25.61 26.00 24.64 25.59 4.1M
2022-08-12 33.85 36.68 33.54 36.00 3.8M
2022-08-11 32.20 34.97 32.20 33.85 3.1M
2022-08-10 33.10 33.59 32.21 32.66 2.5M
2022-08-09 32.30 34.10 32.16 32.67 3.7M
2022-08-08 30.56 33.71 30.21 33.57 4.3M
2022-08-05 31.40 32.41 30.81 31.06 3.3M
2022-08-04 29.86 32.06 29.86 31.90 4.2M
2022-08-03 29.50 31.26 29.10 30.30 4.3M
2022-08-02 29.85 30.20 28.82 29.37 4.0M
2022-08-01 29.03 30.18 28.70 29.90 4.1M
2022-07-29 29.50 29.99 29.01 29.01 3.2M
2022-07-28 29.60 30.85 29.10 29.70 4.8M
2022-07-27 29.00 29.88 28.60 29.32 4.7M
2022-07-26 28.50 30.18 28.01 29.78 7.6M
2022-07-25 27.57 29.69 27.50 29.38 9.5M
2022-07-22 25.06 27.32 25.00 26.99 9.0M
2022-07-21 26.11 26.11 25.03 25.09 7.7M
2022-07-20 23.85 26.16 23.85 26.16 10.2M
2022-07-19 23.82 24.20 23.53 23.78 2.0M
2022-07-18 23.25 23.86 23.00 23.79 2.7M
2022-07-15 22.77 23.88 22.50 23.25 2.4M
2022-07-14 23.45 23.50 22.84 22.94 1.5M
2022-07-13 23.40 23.76 23.25 23.51 1.7M
2022-07-12 23.11 23.50 23.00 23.31 1.3M
2022-07-11 23.05 23.30 22.50 23.15 1.3M
2022-07-08 23.17 23.39 23.05 23.25 1.0M
2022-07-07 23.36 23.69 23.27 23.33 1.2M
2022-07-06 23.66 23.86 22.99 23.46 2.7M
2022-07-05 23.38 23.86 23.33 23.63 2.4M
2022-07-04 22.71 23.96 22.41 23.38 2.1M
2022-07-01 22.63 22.98 22.53 22.76 1.2M
2022-06-30 16.41 16.41 16.20 16.23 2.4M
2022-06-29 23.43 23.63 22.85 22.85 2.3M
2022-06-28 23.43 23.60 23.11 23.53 2.4M
2022-06-27 23.38 23.72 23.10 23.41 2.1M
2022-06-24 22.81 23.38 22.76 23.26 2.7M
2022-06-23 22.60 22.92 22.32 22.88 2.0M
2022-06-22 22.88 23.22 22.61 22.68 2.0M
2022-06-21 23.34 23.34 22.76 22.86 2.1M
2022-06-20 23.50 23.60 22.93 23.23 2.4M
2022-06-17 23.17 23.57 22.53 23.20 3.3M
2022-06-16 23.40 23.77 23.26 23.46 2.6M
2022-06-15 24.34 24.54 23.39 23.41 4.3M
2022-06-14 17.15 17.39 16.49 17.05 5.8M
2022-06-13 17.46 17.63 17.11 17.39 4.7M
2022-06-10 17.48 17.82 17.33 17.64 4.8M
2022-06-09 25.60 25.60 24.72 24.75 5.2M
2022-06-08 24.79 25.75 24.67 25.48 8.6M
2022-06-07 23.84 25.99 23.56 25.26 11.3M
2022-06-06 17.16 17.36 16.95 17.01 6.9M
2022-06-02 24.62 24.86 24.01 24.13 4.8M
2022-06-01 24.32 25.39 24.00 24.88 6.5M
2022-05-31 24.50 25.09 23.97 24.58 5.8M
2022-05-30 24.30 24.78 24.01 24.44 8.1M
2022-05-27 23.69 24.78 23.27 24.48 9.0M
2022-05-26 23.82 23.95 23.26 23.51 6.0M
2022-05-25 23.19 24.37 23.04 23.95 8.6M
2022-05-24 24.64 24.64 23.24 23.27 10.3M
2022-05-23 22.31 24.78 22.27 24.78 7.3M
2022-05-20 22.57 22.98 22.47 22.53 3.7M
2022-05-19 22.55 22.67 21.50 22.50 4.3M
2022-05-18 22.73 23.04 22.52 22.84 3.6M
2022-05-17 23.50 23.79 22.68 22.82 6.1M
2022-05-16 23.21 24.40 22.71 23.85 7.1M
2022-05-13 23.56 23.76 22.80 23.24 6.5M
2022-05-12 22.65 24.34 22.54 23.84 9.7M
2022-05-11 22.45 23.66 22.40 22.94 8.8M
2022-05-10 22.19 23.20 21.98 22.62 6.9M
2022-05-09 23.70 23.70 22.28 22.50 10.7M
2022-05-06 20.58 23.31 20.40 23.31 10.1M
2022-05-05 20.52 21.56 20.51 21.19 6.0M
2022-04-29 20.06 20.70 19.81 20.57 6.4M
2022-04-28 20.48 20.90 19.35 19.91 7.7M
2022-04-27 19.70 22.10 18.86 21.12 12.6M
2022-04-26 21.00 21.79 20.95 20.95 12.2M
2022-04-25 25.31 26.36 23.28 23.28 7.1M
2022-04-22 24.20 25.87 24.20 25.87 8.6M
2022-04-21 21.23 23.52 21.20 23.52 14.8M
2022-04-20 21.50 21.75 21.24 21.38 3.9M
2022-04-19 21.74 22.19 21.58 21.60 3.8M
2022-04-18 21.49 22.03 20.75 21.86 5.2M
2022-04-15 16.07 16.14 15.48 15.49 10.8M
2022-04-14 22.69 23.69 22.62 22.83 7.5M
2022-04-13 23.70 24.70 22.88 23.25 9.0M
2022-04-12 23.44 24.77 22.60 23.92 10.1M
2022-04-11 25.00 26.30 23.40 24.00 10.8M
2022-04-08 27.61 27.80 25.20 25.75 15.5M
2022-04-07 26.02 28.20 26.02 27.61 16.7M
2022-04-06 28.05 28.40 26.73 26.73 17.9M
2022-04-01 26.95 30.58 26.91 29.70 24.7M
2022-03-31 26.55 28.86 25.91 27.80 19.1M
2022-03-30 26.87 28.37 26.87 27.17 20.5M
2022-03-29 29.86 30.80 29.86 29.86 5.1M
2022-03-28 26.78 26.79 22.54 23.70 43.0M
2022-03-25 24.35 24.35 24.35 24.35 2.0M
2022-03-24 18.44 22.14 18.44 22.14 3.1M