Xingtong Shipping

603209
🏛️ china →
14.67
Last Update: 2025-09-30
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 16.79 16.79 16.25 16.29 2.1M
2023-12-28 15.94 16.80 15.75 16.61 3.1M
2023-12-27 15.91 16.28 15.82 16.01 1.7M
2023-12-26 16.30 16.59 15.90 16.01 2.1M
2023-12-25 16.32 16.43 15.52 16.26 3.2M
2023-12-22 16.03 16.74 15.82 16.43 4.5M
2023-12-21 15.49 16.12 15.35 16.03 2.9M
2023-12-20 15.93 16.37 15.54 15.54 3.1M
2023-12-19 16.70 16.72 15.81 16.11 4.9M
2023-12-18 16.02 17.38 16.02 16.72 5.2M
2023-12-15 16.34 16.34 15.92 15.96 1.5M
2023-12-14 16.30 16.36 16.13 16.25 0.8M
2023-12-13 16.30 16.39 16.15 16.15 0.7M
2023-12-12 16.40 16.43 16.15 16.31 1.0M
2023-12-11 16.63 16.63 16.19 16.43 1.8M
2023-12-08 16.55 16.89 16.49 16.68 1.2M
2023-12-07 16.90 16.90 16.42 16.55 1.4M
2023-12-06 16.80 16.95 16.60 16.82 1.9M
2023-12-05 17.03 17.14 16.84 16.85 1.7M
2023-12-04 17.03 17.13 16.91 17.05 2.2M
2023-12-01 17.39 17.43 17.02 17.13 3.1M
2023-11-30 17.04 17.73 16.90 17.32 4.7M
2023-11-29 16.77 17.06 16.62 17.04 2.2M
2023-11-28 16.80 17.03 16.64 16.87 2.3M
2023-11-27 16.37 17.10 16.12 16.83 3.7M
2023-11-24 16.31 16.38 16.09 16.33 1.6M
2023-11-23 15.96 16.39 15.96 16.29 1.3M
2023-11-22 16.32 16.32 16.10 16.11 1.2M
2023-11-21 16.45 16.59 16.33 16.35 1.9M
2023-11-20 16.35 16.54 16.24 16.45 2.1M
2023-11-17 16.26 16.38 16.17 16.28 1.2M
2023-11-16 16.36 16.40 16.26 16.26 1.3M
2023-11-15 16.76 16.76 16.35 16.45 2.6M
2023-11-14 16.86 16.98 16.60 16.72 2.5M
2023-11-13 16.74 17.09 16.48 16.86 3.9M
2023-11-10 16.12 16.52 15.80 16.39 2.2M
2023-11-09 16.14 16.31 16.01 16.10 1.3M
2023-11-08 16.19 16.19 15.93 16.08 1.2M
2023-11-07 16.26 16.27 16.04 16.14 1.4M
2023-11-06 15.83 16.30 15.74 16.27 2.1M
2023-11-03 15.47 15.88 15.35 15.76 1.5M
2023-11-02 15.50 15.81 15.15 15.53 2.1M
2023-11-01 15.95 15.95 15.47 15.50 2.7M
2023-10-31 15.97 16.15 15.63 15.90 2.3M
2023-10-30 16.10 16.39 16.10 16.15 1.4M
2023-10-27 15.70 16.13 15.69 16.10 1.3M
2023-10-26 15.82 15.86 15.50 15.81 1.2M
2023-10-25 15.64 16.03 15.55 15.80 1.6M
2023-10-24 15.68 15.68 15.27 15.49 2.4M
2023-10-23 15.89 15.90 15.17 15.19 2.0M
2023-10-20 15.87 16.09 15.79 15.91 0.8M
2023-10-19 16.13 16.23 15.91 15.95 1.1M
2023-10-18 16.40 16.40 16.13 16.18 1.3M
2023-10-17 16.56 16.59 16.25 16.50 1.2M
2023-10-16 16.43 16.69 16.42 16.52 2.4M
2023-10-13 16.41 16.60 16.12 16.45 1.9M
2023-10-12 16.24 16.47 16.24 16.42 1.5M
2023-10-11 16.41 16.46 16.22 16.26 1.4M
2023-10-10 16.30 16.43 16.25 16.36 2.0M
2023-10-09 16.28 16.60 16.21 16.30 3.6M
2023-09-28 16.76 16.87 16.15 16.25 5.7M
2023-09-27 17.11 17.24 16.60 16.76 4.4M
2023-09-26 17.52 17.52 16.96 17.10 1.3M
2023-09-25 17.68 17.79 17.45 17.50 0.8M
2023-09-22 17.70 17.78 17.38 17.76 1.9M
2023-09-21 17.98 17.98 17.70 17.71 0.8M
2023-09-20 18.38 18.38 17.90 17.95 0.9M
2023-09-19 18.49 18.56 18.22 18.23 0.9M
2023-09-18 18.47 18.65 18.20 18.30 0.9M
2023-09-15 18.87 18.87 18.39 18.50 1.6M
2023-09-14 19.68 19.79 18.71 18.87 2.1M
2023-09-13 19.60 20.19 19.38 19.68 3.4M
2023-09-12 19.13 19.29 19.00 19.03 0.5M
2023-09-11 18.86 19.24 18.86 19.20 0.6M
2023-09-08 18.82 19.00 18.80 18.93 0.4M
2023-09-07 19.01 19.18 18.88 18.96 0.6M
2023-09-06 19.29 19.51 19.08 19.11 0.6M
2023-09-05 19.57 19.79 19.32 19.38 0.8M
2023-09-04 19.03 19.70 18.86 19.67 1.6M
2023-09-01 18.90 19.28 18.76 18.98 1.1M
2023-08-31 19.23 19.24 18.82 18.97 0.7M
2023-08-30 19.20 19.47 19.06 19.29 1.0M
2023-08-29 18.60 19.24 18.60 19.16 1.3M
2023-08-28 19.61 19.72 18.63 18.66 1.0M
2023-08-25 19.00 19.21 18.66 18.71 1.2M
2023-08-24 18.55 19.07 18.55 19.00 1.1M
2023-08-23 19.10 19.10 18.35 18.63 1.9M
2023-08-22 19.42 19.68 18.61 19.12 2.5M
2023-08-21 20.36 20.96 19.41 19.42 2.0M
2023-08-18 19.99 20.64 19.84 20.06 1.5M
2023-08-17 20.11 20.34 19.65 20.07 1.3M
2023-08-16 20.70 20.76 20.14 20.21 1.1M
2023-08-15 21.10 21.39 20.71 20.72 1.1M
2023-08-14 21.64 21.64 20.80 21.23 1.6M
2023-08-11 21.85 22.12 21.49 21.56 2.0M
2023-08-10 20.50 22.07 20.50 21.85 4.6M
2023-08-09 20.28 21.28 20.06 20.64 3.0M
2023-08-08 20.10 20.50 19.96 20.28 1.3M
2023-08-07 20.00 20.70 19.90 20.07 2.2M
2023-08-04 20.46 20.47 19.68 20.13 4.6M
2023-08-03 20.50 20.74 19.55 20.66 5.9M
2023-08-02 21.86 22.14 21.62 21.72 1.0M
2023-08-01 21.60 22.26 21.46 22.00 1.6M
2023-07-31 21.75 21.85 21.41 21.49 1.1M
2023-07-28 21.96 21.97 21.33 21.64 0.7M
2023-07-27 21.99 21.99 21.50 21.58 0.8M
2023-07-26 21.71 21.93 21.58 21.71 1.0M
2023-07-25 20.96 22.19 20.96 21.70 2.4M
2023-07-24 20.69 21.07 20.63 20.70 0.7M
2023-07-21 20.65 21.25 20.64 20.94 0.8M
2023-07-20 20.72 20.98 20.60 20.67 0.6M
2023-07-19 20.60 20.98 20.60 20.73 0.6M
2023-07-18 20.60 20.95 20.27 20.78 0.8M
2023-07-17 20.91 21.04 20.56 20.62 0.9M
2023-07-14 21.39 21.48 21.00 21.08 1.3M
2023-07-13 21.15 21.77 20.80 21.39 1.4M
2023-07-12 21.07 21.55 21.00 21.15 1.0M
2023-07-11 21.03 21.20 20.78 21.10 0.5M
2023-07-10 21.25 21.35 20.76 20.96 0.9M
2023-07-07 21.26 21.45 20.93 21.09 0.7M
2023-07-06 21.51 21.70 21.08 21.26 1.1M
2023-07-05 21.48 22.26 21.35 21.40 2.2M
2023-07-04 21.83 21.96 21.36 21.50 1.5M
2023-07-03 21.21 22.33 21.10 21.95 4.4M
2023-06-30 20.36 21.45 20.36 21.21 1.7M
2023-06-29 20.49 20.74 20.24 20.50 1.1M
2023-06-28 20.90 20.90 20.22 20.61 1.0M
2023-06-27 20.11 20.77 20.11 20.71 1.8M
2023-06-26 20.20 20.66 20.03 20.11 1.5M
2023-06-21 20.40 20.68 20.28 20.28 1.3M
2023-06-20 20.72 20.91 20.05 20.40 2.3M
2023-06-19 21.19 21.37 20.43 20.74 4.7M
2023-06-16 19.50 21.65 19.46 20.96 6.1M
2023-06-15 19.43 19.75 19.09 19.68 2.2M
2023-06-14 19.24 19.51 19.19 19.25 1.4M
2023-06-13 20.00 20.42 19.26 19.33 2.8M
2023-06-12 20.48 20.76 19.23 20.00 3.6M
2023-06-09 21.51 21.72 20.79 20.97 2.3M
2023-06-08 21.25 21.89 21.25 21.64 0.9M
2023-06-07 21.62 21.76 21.29 21.41 0.9M
2023-06-06 21.66 21.93 21.29 21.60 1.4M
2023-06-05 21.43 21.64 21.22 21.55 1.1M
2023-06-02 20.80 21.46 20.71 21.43 1.3M
2023-06-01 20.92 21.00 20.36 20.75 0.9M
2023-05-31 20.69 20.92 20.43 20.64 1.4M
2023-05-30 21.07 21.31 20.50 20.86 1.2M
2023-05-29 21.51 21.68 21.14 21.14 1.0M
2023-05-26 21.41 21.54 21.02 21.51 0.8M
2023-05-25 21.26 21.61 21.09 21.41 1.0M
2023-05-24 21.56 21.66 21.16 21.27 1.2M
2023-05-23 21.91 22.29 21.51 21.54 1.2M
2023-05-22 21.04 22.16 21.04 21.91 1.7M
2023-05-19 21.43 21.55 21.04 21.11 1.7M
2023-05-18 21.61 21.95 21.47 21.62 1.1M
2023-05-17 21.74 21.96 21.49 21.61 1.2M
2023-05-16 22.31 22.31 21.74 21.94 1.3M
2023-05-15 22.27 22.29 21.48 22.04 2.3M
2023-05-12 22.08 22.76 21.93 22.29 1.1M
2023-05-11 22.01 22.22 21.98 22.07 0.5M
2023-05-10 22.50 22.71 21.70 22.01 1.5M
2023-05-09 22.84 23.01 22.36 22.72 1.5M
2023-05-08 23.46 23.66 22.69 22.84 2.2M
2023-05-05 23.97 24.28 23.00 23.26 2.5M
2023-05-04 24.56 24.85 23.71 23.81 1.7M
2023-04-28 24.64 24.79 24.00 24.43 1.4M
2023-04-27 24.79 24.79 23.93 24.34 1.9M
2023-04-26 24.21 24.79 23.83 24.57 2.5M
2023-04-25 25.00 25.14 22.86 23.68 4.2M
2023-04-24 25.21 25.21 23.71 24.57 2.2M
2023-04-21 24.99 25.60 24.21 24.64 2.0M
2023-04-20 24.64 25.14 24.46 24.86 1.9M
2023-04-19 24.31 25.78 24.24 25.14 4.4M
2023-04-18 24.27 25.00 23.73 23.84 2.6M
2023-04-17 23.02 24.56 22.80 23.81 2.8M
2023-04-14 23.25 23.25 22.57 22.94 1.0M
2023-04-13 23.43 23.51 22.92 22.98 1.1M
2023-04-12 23.51 23.92 23.26 23.51 0.9M
2023-04-11 23.44 23.79 23.08 23.66 1.4M
2023-04-10 23.76 23.76 22.86 23.44 1.4M
2023-04-07 23.11 23.64 22.99 23.29 1.2M
2023-04-06 23.50 23.99 22.86 23.11 3.4M
2023-04-04 24.52 24.52 23.50 23.59 2.6M
2023-04-03 25.77 25.79 24.19 24.66 3.8M
2023-03-31 25.43 26.21 25.24 25.82 1.8M
2023-03-30 26.42 26.42 25.32 25.52 3.7M
2023-03-29 26.49 27.38 26.01 26.66 4.0M
2023-03-28 24.68 26.89 24.68 26.89 6.2M
2023-03-27 24.34 25.20 24.09 24.45 2.0M
2023-03-24 23.58 24.10 23.14 23.96 1.1M
2023-03-23 24.21 24.29 23.27 23.93 2.0M
2023-03-22 24.56 24.89 24.11 24.24 0.7M
2023-03-21 23.99 24.40 23.61 24.37 0.6M
2023-03-20 23.96 25.14 23.36 24.00 2.3M
2023-03-17 24.64 24.70 24.04 24.05 0.7M
2023-03-16 24.94 24.94 24.15 24.37 0.9M
2023-03-15 25.34 25.51 24.68 24.76 1.2M
2023-03-14 26.14 26.14 25.08 25.36 1.5M
2023-03-13 25.99 26.27 25.64 26.11 0.8M
2023-03-10 25.91 26.42 25.76 25.99 0.6M
2023-03-09 26.36 27.23 26.21 26.33 0.5M
2023-03-08 26.43 26.67 26.09 26.29 0.3M
2023-03-07 26.35 27.04 26.07 26.26 0.9M
2023-03-06 26.31 26.85 26.31 26.81 0.6M
2023-03-03 26.79 27.02 26.36 26.61 0.9M
2023-03-02 27.85 27.85 26.81 26.81 1.4M
2023-03-01 28.14 28.26 27.61 27.68 0.9M
2023-02-28 27.44 28.46 27.44 28.08 1.3M
2023-02-27 27.67 28.14 27.21 27.93 0.8M
2023-02-24 27.26 28.50 27.26 27.81 1.4M
2023-02-23 27.36 27.66 27.11 27.24 0.6M
2023-02-22 27.17 27.56 26.93 27.43 0.9M
2023-02-21 27.63 27.63 27.00 27.19 0.8M
2023-02-20 26.96 27.71 26.93 27.37 1.4M
2023-02-17 27.29 27.63 26.86 26.96 1.0M
2023-02-16 27.87 28.07 27.19 27.26 1.1M
2023-02-15 28.86 28.89 27.70 28.07 2.1M
2023-02-14 28.66 29.89 28.14 28.76 2.5M
2023-02-13 29.04 29.17 28.04 28.59 2.1M
2023-02-10 27.52 29.20 27.22 29.04 3.1M
2023-02-09 26.92 28.39 26.92 27.57 2.3M
2023-02-08 27.14 27.33 26.56 27.00 1.1M
2023-02-07 26.28 27.29 26.11 27.14 1.5M
2023-02-06 25.91 26.39 25.26 26.35 1.4M
2023-02-03 26.42 26.91 25.71 25.80 2.0M
2023-02-02 25.19 27.31 25.12 26.60 2.2M
2023-02-01 25.54 25.77 24.72 25.32 1.3M
2023-01-31 24.28 25.17 24.16 25.04 1.7M
2023-01-30 25.00 25.06 24.23 24.27 1.7M
2023-01-20 24.87 25.49 24.76 24.82 1.3M
2023-01-19 24.36 24.91 24.23 24.82 1.3M
2023-01-18 24.18 24.84 24.16 24.50 1.2M
2023-01-17 24.29 25.20 24.17 24.32 1.7M
2023-01-16 23.79 24.69 23.64 24.19 1.9M
2023-01-13 24.29 24.71 23.79 23.83 2.0M
2023-01-12 23.77 24.36 23.08 24.32 3.9M
2023-01-11 23.74 24.44 23.45 23.57 2.9M
2023-01-10 24.20 24.22 23.63 23.73 1.0M
2023-01-09 24.01 24.36 23.39 24.22 1.9M
2023-01-06 25.14 25.30 24.12 24.21 2.3M
2023-01-05 25.07 25.47 24.74 25.30 1.8M
2023-01-04 25.29 25.51 24.99 25.11 1.1M
2023-01-03 25.96 26.43 24.99 25.46 1.9M