Xinjiang East Universe

603706
🏛️ china →
21.04
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 16.50 16.60 16.39 16.53 1.5M
2023-12-28 16.30 16.55 16.22 16.46 1.3M
2023-12-27 16.30 16.50 16.13 16.40 1.0M
2023-12-26 16.35 16.42 16.15 16.30 1.0M
2023-12-25 16.36 16.42 16.11 16.33 1.0M
2023-12-22 16.66 16.84 16.43 16.47 1.5M
2023-12-21 16.59 16.81 16.20 16.71 1.5M
2023-12-20 16.59 16.94 16.57 16.60 1.4M
2023-12-19 16.85 16.99 16.48 16.64 1.9M
2023-12-18 17.14 17.24 16.78 16.86 1.9M
2023-12-15 17.40 17.60 17.15 17.25 2.6M
2023-12-14 17.32 17.56 17.09 17.44 3.4M
2023-12-13 17.12 17.50 17.10 17.24 3.0M
2023-12-12 17.31 17.34 16.93 17.13 2.2M
2023-12-11 16.75 17.30 16.74 17.28 3.1M
2023-12-08 17.06 17.45 16.84 16.84 3.2M
2023-12-07 16.90 16.99 16.76 16.88 2.1M
2023-12-06 17.02 17.23 16.96 17.00 2.1M
2023-12-05 17.47 17.50 17.13 17.13 2.3M
2023-12-04 17.35 17.54 17.22 17.53 2.6M
2023-12-01 17.23 17.72 17.17 17.37 3.3M
2023-11-30 17.15 17.44 17.03 17.35 3.0M
2023-11-29 17.43 17.45 17.11 17.23 3.0M
2023-11-28 17.22 17.55 17.18 17.34 4.1M
2023-11-27 18.33 18.34 17.11 17.23 6.9M
2023-11-24 17.71 18.50 17.60 18.24 8.9M
2023-11-23 17.56 17.73 17.37 17.71 4.3M
2023-11-22 17.51 17.88 17.48 17.51 4.9M
2023-11-21 17.93 18.25 17.60 17.69 7.2M
2023-11-20 17.91 18.10 17.76 18.02 5.8M
2023-11-17 18.58 18.72 17.75 18.13 10.6M
2023-11-16 18.54 18.97 18.11 18.62 8.6M
2023-11-15 18.48 19.57 18.48 19.05 14.0M
2023-11-14 18.90 19.03 18.35 18.87 14.6M
2023-11-13 18.76 20.64 18.76 19.55 23.4M
2023-11-10 16.85 18.76 16.85 18.76 13.2M
2023-11-09 17.77 17.87 16.94 17.05 7.6M
2023-11-08 16.80 18.59 16.60 17.95 12.2M
2023-11-07 16.67 16.99 16.42 16.90 6.5M
2023-11-06 16.77 16.85 16.50 16.85 6.4M
2023-11-03 16.91 16.95 16.57 16.77 6.8M
2023-11-02 17.55 17.80 16.83 16.95 11.6M
2023-11-01 16.13 17.22 15.70 17.22 7.3M
2023-10-31 15.88 15.90 15.56 15.65 1.5M
2023-10-30 15.78 16.07 15.65 15.83 2.0M
2023-10-27 15.60 15.88 15.46 15.79 2.3M
2023-10-26 15.62 15.93 15.44 15.61 2.4M
2023-10-25 15.53 16.03 15.50 15.69 3.7M
2023-10-24 14.51 15.88 14.51 15.76 4.2M
2023-10-23 14.85 14.87 14.40 14.49 1.4M
2023-10-20 14.98 15.13 14.86 14.87 0.9M
2023-10-19 15.01 15.28 14.68 14.98 1.9M
2023-10-18 15.72 15.73 15.08 15.08 2.4M
2023-10-17 15.75 15.85 15.57 15.73 2.0M
2023-10-16 15.34 15.89 15.27 15.75 3.4M
2023-10-13 15.41 15.46 15.19 15.26 1.6M
2023-10-12 15.50 15.52 15.39 15.46 1.2M
2023-10-11 15.80 15.84 15.35 15.50 1.9M
2023-10-10 15.87 16.11 15.72 15.77 2.1M
2023-10-09 16.04 16.28 15.82 15.92 3.5M
2023-09-28 15.90 16.08 15.82 16.04 2.3M
2023-09-27 15.91 15.97 15.65 15.87 1.9M
2023-09-26 15.78 16.03 15.63 15.90 3.2M
2023-09-25 15.27 16.13 15.27 15.86 4.5M
2023-09-22 15.49 15.55 15.16 15.27 1.8M
2023-09-21 15.65 15.80 15.31 15.31 1.7M
2023-09-20 15.53 15.85 15.53 15.67 2.2M
2023-09-19 15.41 15.72 15.36 15.62 2.7M
2023-09-18 15.10 15.54 14.95 15.47 1.8M
2023-09-15 15.34 15.34 15.11 15.13 1.1M
2023-09-14 15.04 15.45 15.04 15.34 1.4M
2023-09-13 15.16 15.36 14.99 15.11 1.3M
2023-09-12 15.31 15.35 15.12 15.18 1.2M
2023-09-11 15.23 15.38 15.16 15.31 0.9M
2023-09-08 15.32 15.40 15.18 15.19 1.1M
2023-09-07 15.58 15.63 15.31 15.34 1.6M
2023-09-06 15.69 15.75 15.51 15.56 1.8M
2023-09-05 15.62 15.73 15.38 15.69 2.3M
2023-09-04 15.35 15.65 15.24 15.63 2.7M
2023-09-01 15.03 15.46 14.98 15.34 2.9M
2023-08-31 15.54 15.68 14.99 15.15 3.0M
2023-08-30 15.95 15.95 15.47 15.54 2.5M
2023-08-29 15.43 15.87 15.36 15.84 2.8M
2023-08-28 15.99 16.15 15.31 15.32 3.7M
2023-08-25 15.19 15.85 15.05 15.51 3.4M
2023-08-24 15.26 15.37 14.91 15.16 1.4M
2023-08-23 15.26 15.54 15.14 15.37 1.4M
2023-08-22 15.72 15.75 15.00 15.26 2.4M
2023-08-21 15.38 15.80 15.30 15.69 2.0M
2023-08-18 15.14 15.64 15.09 15.43 1.9M
2023-08-17 14.82 15.17 14.65 15.16 1.1M
2023-08-16 15.01 15.17 14.86 14.86 0.8M
2023-08-15 14.96 15.20 14.80 15.02 1.2M
2023-08-14 14.80 14.97 14.57 14.96 2.1M
2023-08-11 15.77 15.78 14.95 14.95 2.9M
2023-08-10 15.24 15.93 15.24 15.87 3.1M
2023-08-09 15.60 15.60 15.18 15.20 0.8M
2023-08-08 15.22 15.62 15.20 15.48 1.3M
2023-08-07 15.12 15.39 15.11 15.23 1.4M
2023-08-04 15.39 15.45 15.14 15.14 1.0M
2023-08-03 15.54 15.54 15.30 15.30 0.6M
2023-08-02 15.45 15.55 15.35 15.45 0.7M
2023-08-01 15.45 15.49 15.32 15.46 0.9M
2023-07-31 15.50 15.55 15.27 15.37 1.2M
2023-07-28 15.60 15.60 15.40 15.46 1.5M
2023-07-27 15.64 15.77 15.47 15.50 0.8M
2023-07-26 15.65 15.79 15.53 15.68 0.8M
2023-07-25 15.48 15.62 15.40 15.58 0.8M
2023-07-24 15.53 15.55 15.32 15.46 0.8M
2023-07-21 15.41 15.55 15.36 15.45 0.8M
2023-07-20 15.71 15.71 15.30 15.44 1.5M
2023-07-19 15.76 15.85 15.56 15.67 0.7M
2023-07-18 15.56 15.88 15.55 15.76 1.0M
2023-07-17 15.45 15.70 15.30 15.61 1.4M
2023-07-14 15.66 15.80 15.50 15.63 1.5M
2023-07-13 15.60 16.06 15.53 15.70 1.4M
2023-07-12 15.56 15.71 15.48 15.50 1.2M
2023-07-11 15.30 15.76 15.26 15.62 1.8M
2023-07-10 15.30 15.54 15.25 15.31 1.2M
2023-07-07 15.06 15.35 15.03 15.29 1.9M
2023-07-06 15.18 15.18 15.00 15.06 0.7M
2023-07-05 15.22 15.22 15.00 15.07 1.0M
2023-07-04 15.18 15.24 15.02 15.11 1.1M
2023-07-03 15.00 15.19 14.90 15.10 1.6M
2023-06-30 14.97 15.07 14.86 15.05 1.3M
2023-06-29 15.11 15.11 14.83 15.00 2.1M
2023-06-28 14.65 15.34 14.56 15.11 3.7M
2023-06-27 14.31 14.67 14.11 14.67 1.6M
2023-06-26 14.07 14.42 14.06 14.28 1.5M
2023-06-21 14.19 14.35 14.12 14.12 0.8M
2023-06-20 14.26 14.48 14.12 14.13 0.8M
2023-06-19 14.37 14.44 14.24 14.35 0.9M
2023-06-16 14.33 14.55 14.33 14.37 0.9M
2023-06-15 14.51 14.56 14.27 14.30 0.8M
2023-06-14 14.60 14.66 14.43 14.49 0.8M
2023-06-13 14.60 14.76 14.50 14.65 0.9M
2023-06-12 14.48 14.66 14.35 14.59 1.0M
2023-06-09 14.39 14.51 14.22 14.45 0.9M
2023-06-08 14.39 14.93 14.34 14.39 1.1M
2023-06-07 14.27 14.59 14.21 14.46 0.9M
2023-06-06 14.70 14.72 14.36 14.37 1.0M
2023-06-05 14.46 14.81 14.45 14.73 1.4M
2023-06-02 14.68 14.80 14.46 14.46 1.1M
2023-06-01 14.68 14.68 14.39 14.50 1.9M
2023-05-31 15.20 15.20 14.65 14.71 1.8M
2023-05-30 15.60 15.85 15.41 15.65 1.6M
2023-05-29 15.50 15.72 15.37 15.63 1.3M
2023-05-26 15.67 15.69 15.20 15.53 1.7M
2023-05-25 15.30 15.75 15.28 15.73 2.3M
2023-05-24 15.30 15.44 15.23 15.25 1.1M
2023-05-23 15.63 15.63 15.31 15.31 0.9M
2023-05-22 15.39 15.67 15.32 15.61 1.3M
2023-05-19 15.43 15.47 15.27 15.38 1.0M
2023-05-18 15.56 15.57 15.27 15.38 1.1M
2023-05-17 15.23 15.46 15.06 15.45 1.4M
2023-05-16 15.11 15.32 15.07 15.22 1.4M
2023-05-15 15.05 15.12 14.86 15.09 0.9M
2023-05-12 15.15 15.15 15.01 15.03 0.8M
2023-05-11 14.91 15.17 14.89 15.06 1.1M
2023-05-10 14.80 14.91 14.76 14.82 0.6M
2023-05-09 14.90 15.04 14.75 14.77 1.2M
2023-05-08 14.90 15.10 14.82 14.86 1.4M
2023-05-05 14.82 14.92 14.69 14.90 1.1M
2023-05-04 14.54 14.84 14.46 14.82 1.2M
2023-04-28 14.60 14.60 14.40 14.55 0.8M
2023-04-27 14.22 14.57 14.22 14.50 1.4M
2023-04-26 13.75 14.35 13.75 14.27 1.3M
2023-04-25 13.96 14.06 13.50 13.71 0.8M
2023-04-24 14.03 14.09 13.88 13.98 0.9M
2023-04-21 14.19 14.32 14.03 14.06 0.8M
2023-04-20 14.35 14.45 14.04 14.15 1.0M
2023-04-19 14.40 14.45 14.31 14.40 0.6M
2023-04-18 14.60 14.60 14.32 14.36 0.8M
2023-04-17 14.53 14.61 14.42 14.51 0.7M
2023-04-14 14.39 14.54 14.38 14.54 0.8M
2023-04-13 14.29 14.40 14.29 14.39 0.9M
2023-04-12 14.18 14.35 14.12 14.33 0.6M
2023-04-11 14.27 14.27 14.08 14.13 0.8M
2023-04-10 14.10 14.27 14.05 14.18 1.1M
2023-04-07 14.00 14.09 13.91 14.06 0.5M
2023-04-06 13.98 14.06 13.80 14.00 0.7M
2023-04-04 14.05 14.13 13.93 13.97 0.7M
2023-04-03 14.01 14.16 13.96 14.09 0.9M
2023-03-31 13.91 14.10 13.91 14.02 0.6M
2023-03-30 14.16 14.21 13.94 14.02 1.1M
2023-03-29 14.51 14.70 14.16 14.16 1.2M
2023-03-28 14.63 14.81 14.55 14.57 0.7M
2023-03-27 14.81 14.81 14.51 14.65 1.6M
2023-03-24 14.99 14.99 14.79 14.81 0.8M
2023-03-23 14.95 14.96 14.82 14.93 0.9M
2023-03-22 14.98 14.98 14.83 14.90 1.0M
2023-03-21 14.68 14.90 14.63 14.88 1.3M
2023-03-20 14.71 14.77 14.52 14.64 1.0M
2023-03-17 14.61 14.80 14.61 14.71 1.1M
2023-03-16 14.90 14.90 14.58 14.61 1.1M
2023-03-15 14.65 14.92 14.62 14.91 1.2M
2023-03-14 14.81 14.83 14.45 14.64 1.0M
2023-03-13 14.84 14.94 14.62 14.85 1.1M
2023-03-10 14.95 14.96 14.68 14.84 0.9M
2023-03-09 14.99 14.99 14.90 14.97 1.0M
2023-03-08 14.78 14.97 14.75 14.93 1.1M
2023-03-07 14.99 15.08 14.77 14.86 1.5M
2023-03-06 14.92 15.05 14.86 15.02 1.3M
2023-03-03 14.90 14.94 14.77 14.91 0.7M
2023-03-02 14.89 14.99 14.82 14.85 0.9M
2023-03-01 14.79 14.93 14.75 14.90 1.1M
2023-02-28 14.61 14.82 14.61 14.79 0.9M
2023-02-27 14.71 14.76 14.55 14.58 0.7M
2023-02-24 14.67 14.84 14.62 14.78 1.0M
2023-02-23 14.77 14.77 14.60 14.66 0.8M
2023-02-22 14.70 14.73 14.56 14.66 0.7M
2023-02-21 14.69 14.80 14.61 14.70 1.1M
2023-02-20 14.65 14.76 14.46 14.69 1.2M
2023-02-17 14.55 14.78 14.55 14.65 1.1M
2023-02-16 15.00 15.00 14.44 14.55 1.7M
2023-02-15 15.11 15.12 14.90 14.94 1.3M
2023-02-14 15.03 15.31 14.91 14.99 1.5M
2023-02-13 15.00 15.05 14.94 15.04 1.2M
2023-02-10 14.85 15.01 14.79 15.00 1.4M
2023-02-09 14.62 14.92 14.52 14.86 1.0M
2023-02-08 14.76 14.79 14.60 14.63 0.8M
2023-02-07 14.66 14.78 14.57 14.76 0.8M
2023-02-06 14.59 14.66 14.47 14.66 0.8M
2023-02-03 14.68 14.68 14.37 14.59 0.9M
2023-02-02 14.72 14.72 14.60 14.62 0.6M
2023-02-01 14.50 14.72 14.49 14.69 1.0M
2023-01-31 14.46 14.49 14.41 14.49 0.6M
2023-01-30 14.40 14.47 14.30 14.43 0.9M
2023-01-20 14.32 14.38 14.27 14.32 0.6M
2023-01-19 14.20 14.36 14.16 14.32 0.7M
2023-01-18 14.21 14.24 14.10 14.20 0.5M
2023-01-17 14.10 14.18 13.99 14.16 0.6M
2023-01-16 14.04 14.10 13.80 14.09 0.8M
2023-01-13 13.88 13.95 13.77 13.89 0.5M
2023-01-12 13.98 14.06 13.72 13.84 0.6M
2023-01-11 14.06 14.17 13.95 13.99 0.7M
2023-01-10 14.16 14.20 13.99 14.01 0.5M
2023-01-09 14.14 14.19 14.06 14.16 0.5M
2023-01-06 14.13 14.25 14.02 14.12 0.6M
2023-01-05 14.09 14.23 13.96 14.14 0.7M
2023-01-04 14.02 14.10 13.90 14.00 0.6M
2023-01-03 13.78 14.01 13.78 13.97 0.6M