Xinjiang Tianye

600075
🏛️ china →
4.48
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
2021-12-31 8.09 8.25 8.06 8.22 37.5M
2021-12-30 8.09 8.16 8.05 8.11 25.0M
2021-12-29 8.05 8.27 7.99 8.13 49.2M
2021-12-28 8.00 8.05 7.93 8.04 18.4M
2021-12-27 7.91 8.01 7.91 7.97 17.3M
2021-12-24 8.20 8.20 7.93 7.94 38.3M
2021-12-23 8.04 8.20 8.03 8.17 50.7M
2021-12-22 7.97 8.09 7.94 8.02 28.4M
2021-12-21 7.83 7.98 7.82 7.96 19.4M
2021-12-20 8.00 8.01 7.83 7.85 32.8M
2021-12-17 8.14 8.23 8.03 8.04 40.8M
2021-12-16 7.90 8.14 7.85 8.13 56.0M
2021-12-15 7.95 7.97 7.82 7.85 32.3M
2021-12-14 8.07 8.07 7.93 7.95 27.8M
2021-12-13 7.92 8.09 7.92 8.07 34.8M
2021-12-10 7.98 8.06 7.91 7.94 31.7M
2021-12-09 8.03 8.08 7.96 8.04 38.4M
2021-12-08 8.15 8.33 8.07 8.13 55.1M
2021-12-07 8.09 8.16 7.85 7.99 42.8M
2021-12-06 8.13 8.26 8.07 8.07 54.2M
2021-12-03 8.08 8.20 8.00 8.13 47.1M
2021-12-02 7.92 8.18 7.89 8.11 68.5M
2021-12-01 7.74 7.97 7.67 7.95 49.1M
2021-11-30 7.72 7.98 7.69 7.77 43.3M
2021-11-29 7.66 7.76 7.62 7.72 37.3M
2021-11-26 7.77 7.92 7.74 7.88 36.1M
2021-11-25 7.91 7.96 7.84 7.85 26.4M
2021-11-24 7.86 7.95 7.83 7.92 36.5M
2021-11-23 7.77 8.02 7.75 7.85 50.3M
2021-11-22 7.85 7.88 7.75 7.83 50.7M
2021-11-19 7.54 7.87 7.41 7.84 77.3M
2021-11-18 7.49 7.63 7.47 7.53 51.0M
2021-11-17 7.25 7.48 7.24 7.46 40.0M
2021-11-16 7.44 7.47 7.22 7.23 40.0M
2021-11-15 7.47 7.48 7.27 7.44 35.4M
2021-11-12 7.54 7.59 7.45 7.47 38.9M
2021-11-11 7.48 7.61 7.43 7.55 54.4M
2021-11-10 7.37 7.54 7.24 7.52 50.7M
2021-11-09 7.47 7.51 7.34 7.45 39.9M
2021-11-08 7.40 7.48 7.32 7.39 35.5M
2021-11-05 7.73 7.77 7.38 7.40 71.5M
2021-11-04 7.83 7.92 7.74 7.80 43.2M
2021-11-03 7.79 7.98 7.63 7.88 46.9M
2021-11-02 8.10 8.17 7.56 7.75 77.0M
2021-11-01 8.09 8.27 8.01 8.14 45.8M
2021-10-29 8.15 8.39 8.01 8.10 58.9M
2021-10-28 8.51 8.60 7.94 8.06 75.6M
2021-10-27 8.64 8.77 8.24 8.54 61.0M
2021-10-26 8.73 8.92 8.59 8.69 46.7M
2021-10-25 8.60 8.99 8.58 8.84 57.9M
2021-10-22 9.10 9.14 8.59 8.61 76.8M
2021-10-21 8.83 9.32 8.82 9.13 80.3M
2021-10-20 8.79 8.96 8.39 8.88 85.9M
2021-10-19 8.99 9.23 8.88 9.06 66.9M
2021-10-18 8.87 9.11 8.79 9.05 57.8M
2021-10-15 8.91 8.95 8.62 8.77 45.1M
2021-10-14 8.75 9.04 8.60 8.89 56.3M
2021-10-13 9.24 9.24 8.65 8.99 83.7M
2021-10-12 9.67 9.97 8.97 9.30 87.1M
2021-10-11 9.80 10.07 9.56 9.74 85.6M
2021-10-08 10.21 10.26 9.32 9.56 90.1M
2021-09-30 9.92 10.06 9.72 9.96 61.7M
2021-09-29 10.25 10.68 9.62 9.85 98.7M
2021-09-28 10.02 10.87 10.01 10.32 100.8M
2021-09-27 11.10 11.38 10.01 10.17 133.4M
2021-09-24 12.10 12.20 11.12 11.12 104.9M
2021-09-23 13.00 13.44 12.00 12.36 130.4M
2021-09-22 12.18 12.97 11.84 12.97 104.7M
2021-09-17 12.57 13.21 11.63 12.24 155.0M
2021-09-16 12.71 13.27 12.36 12.46 188.7M
2021-09-15 11.37 12.23 11.30 12.06 98.7M
2021-09-14 11.98 12.04 11.38 11.56 109.9M
2021-09-13 11.80 12.53 11.47 12.30 123.3M
2021-09-10 12.18 12.36 11.53 11.64 111.0M
2021-09-09 11.70 12.29 11.50 12.11 164.3M
2021-09-08 11.29 12.05 11.15 11.84 214.4M
2021-09-07 10.03 10.95 10.03 10.95 128.6M
2021-09-06 10.25 10.45 9.50 9.95 99.1M
2021-09-03 10.85 11.23 10.05 10.29 133.9M
2021-09-02 9.94 10.93 9.80 10.77 139.4M
2021-09-01 10.50 11.13 9.69 10.07 161.7M
2021-08-31 10.45 10.85 10.00 10.33 164.2M
2021-08-30 10.25 10.85 10.05 10.41 197.6M
2021-08-27 9.08 10.00 8.99 9.92 156.7M
2021-08-26 8.88 9.37 8.65 9.13 138.1M
2021-08-25 8.59 8.77 8.41 8.73 78.8M
2021-08-24 8.71 8.79 8.53 8.59 82.2M
2021-08-23 8.58 9.06 8.50 8.77 150.1M
2021-08-20 7.63 8.56 7.63 8.56 130.8M
2021-08-19 8.50 8.55 7.78 7.78 137.0M
2021-08-18 8.09 8.73 8.06 8.64 109.5M
2021-08-17 8.23 8.54 8.08 8.12 61.6M
2021-08-16 8.55 8.67 8.25 8.30 75.2M
2021-08-13 8.21 8.64 8.18 8.53 92.5M
2021-08-12 8.14 8.34 8.01 8.17 58.6M
2021-08-11 8.01 8.21 8.01 8.14 49.3M
2021-08-10 8.01 8.12 7.94 8.05 36.8M
2021-08-09 7.74 8.09 7.70 8.05 53.0M
2021-08-06 7.51 7.84 7.43 7.74 47.5M
2021-08-05 7.67 7.69 7.42 7.50 36.9M
2021-08-04 7.52 7.71 7.49 7.66 42.5M
2021-08-03 7.94 7.95 7.48 7.55 52.4M
2021-08-02 8.00 8.09 7.79 7.98 43.1M
2021-07-30 7.95 8.17 7.90 8.01 42.9M
2021-07-29 7.83 8.07 7.81 7.96 47.8M
2021-07-28 7.68 7.95 7.41 7.74 44.1M
2021-07-27 8.07 8.11 7.66 7.74 62.1M
2021-07-26 8.26 8.32 7.88 8.06 58.1M
2021-07-23 8.24 8.44 8.12 8.25 74.1M
2021-07-22 7.95 8.34 7.91 8.21 86.5M
2021-07-21 7.96 8.05 7.83 7.95 51.3M
2021-07-20 7.65 7.87 7.53 7.82 47.5M
2021-07-19 7.98 8.18 7.73 7.77 79.5M
2021-07-16 7.56 8.12 7.55 7.92 92.9M
2021-07-15 7.25 7.64 7.18 7.61 76.0M
2021-07-14 7.24 7.37 7.16 7.30 55.8M
2021-07-13 7.06 7.28 7.06 7.24 51.9M
2021-07-12 7.06 7.29 7.02 7.13 65.3M
2021-07-09 6.96 7.13 6.88 7.11 67.4M
2021-07-08 6.76 6.85 6.65 6.68 23.2M
2021-07-07 6.65 6.82 6.62 6.73 20.5M
2021-07-06 6.65 6.94 6.62 6.79 27.3M
2021-07-05 6.56 6.67 6.55 6.66 16.1M
2021-07-02 6.63 6.68 6.54 6.56 21.0M
2021-07-01 6.74 6.89 6.69 6.69 32.5M
2021-06-30 7.06 7.15 6.66 6.80 62.7M
2021-06-29 7.28 7.33 7.14 7.16 19.2M
2021-06-28 7.28 7.37 7.14 7.33 18.6M
2021-06-25 7.09 7.35 7.05 7.29 20.2M
2021-06-24 7.13 7.20 6.99 7.09 13.3M
2021-06-23 7.18 7.23 7.10 7.17 13.4M
2021-06-22 7.16 7.21 7.12 7.18 11.7M
2021-06-21 7.12 7.18 7.06 7.14 16.2M
2021-06-18 7.26 7.26 7.12 7.18 14.5M
2021-06-17 7.44 7.44 7.16 7.24 22.3M
2021-06-16 7.73 7.74 7.39 7.40 24.1M
2021-06-15 7.70 7.82 7.61 7.77 24.5M
2021-06-11 7.69 7.85 7.64 7.72 23.3M
2021-06-10 7.66 7.82 7.57 7.74 26.3M
2021-06-09 7.30 7.73 7.22 7.65 35.5M
2021-06-08 7.34 7.44 7.25 7.33 14.8M
2021-06-07 7.32 7.45 7.22 7.33 16.3M
2021-06-04 7.34 7.37 7.22 7.26 17.3M
2021-06-03 7.43 7.64 7.40 7.52 21.5M
2021-06-02 7.55 7.58 7.39 7.40 19.6M
2021-06-01 7.38 7.62 7.25 7.60 27.4M
2021-05-31 7.36 7.42 7.31 7.36 11.4M
2021-05-28 7.41 7.46 7.32 7.38 15.2M
2021-05-27 7.50 7.51 7.37 7.40 21.8M
2021-05-26 7.22 7.51 7.20 7.48 28.1M
2021-05-25 7.20 7.28 7.14 7.23 15.3M
2021-05-24 7.25 7.33 7.14 7.21 17.3M
2021-05-21 7.27 7.35 7.23 7.25 14.6M
2021-05-20 7.60 7.60 7.23 7.27 27.7M
2021-05-19 7.83 7.83 7.67 7.74 16.0M
2021-05-18 7.76 7.95 7.68 7.83 17.9M
2021-05-17 7.80 7.85 7.64 7.74 19.8M
2021-05-14 7.92 8.01 7.76 7.86 23.6M
2021-05-13 7.95 8.20 7.89 7.92 35.6M
2021-05-12 7.77 8.12 7.75 8.10 38.7M
2021-05-11 8.00 8.00 7.65 7.84 31.2M
2021-05-10 7.80 8.11 7.78 8.11 42.0M
2021-05-07 7.64 7.95 7.60 7.78 41.3M
2021-05-06 7.36 7.64 7.34 7.60 31.5M
2021-04-30 7.41 7.45 7.29 7.32 18.2M
2021-04-29 7.40 7.54 7.23 7.45 32.1M
2021-04-28 7.08 7.47 7.01 7.40 36.1M
2021-04-27 7.26 7.26 6.95 7.07 24.7M
2021-04-26 7.40 7.43 7.14 7.27 40.8M
2021-04-23 7.30 7.45 7.19 7.44 30.9M
2021-04-22 7.22 7.34 7.15 7.34 19.9M
2021-04-21 7.04 7.24 6.99 7.19 20.2M
2021-04-20 7.24 7.29 7.04 7.05 27.5M
2021-04-19 7.20 7.38 7.12 7.24 21.4M
2021-04-16 7.23 7.29 7.16 7.21 12.6M
2021-04-15 7.18 7.30 7.03 7.22 16.2M
2021-04-14 7.15 7.28 7.05 7.23 16.3M
2021-04-13 7.15 7.28 7.02 7.14 21.0M
2021-04-12 7.95 7.95 7.27 7.30 53.0M
2021-04-09 7.95 8.37 7.77 8.08 40.6M
2021-04-08 8.05 8.15 7.86 8.05 28.1M
2021-04-07 7.92 8.24 7.88 8.16 35.6M
2021-04-06 7.98 8.07 7.89 7.90 21.1M
2021-04-02 7.91 8.05 7.81 8.03 25.1M
2021-04-01 7.85 8.05 7.75 7.96 28.1M
2021-03-31 8.17 8.17 7.85 7.89 41.0M
2021-03-30 7.75 8.39 7.58 8.21 59.6M
2021-03-29 7.66 8.01 7.57 7.79 39.2M
2021-03-26 7.47 7.69 7.25 7.66 33.3M
2021-03-25 7.48 7.74 7.40 7.47 31.3M
2021-03-24 7.91 7.98 7.33 7.40 40.5M
2021-03-23 8.47 8.54 7.94 7.98 38.1M
2021-03-22 8.46 8.73 8.33 8.50 44.2M
2021-03-19 8.59 8.82 8.22 8.27 49.6M
2021-03-18 8.40 8.97 8.22 8.81 59.2M
2021-03-17 8.22 8.36 7.99 8.25 37.9M
2021-03-16 8.36 8.62 8.20 8.44 68.4M
2021-03-15 7.57 8.36 7.57 8.36 99.5M
2021-03-12 7.19 7.90 7.18 7.60 82.8M
2021-03-11 6.85 7.20 6.85 7.18 24.9M
2021-03-10 6.96 7.12 6.76 6.82 27.1M
2021-03-09 7.22 7.28 6.86 6.96 27.2M
2021-03-08 7.69 7.85 7.10 7.13 41.7M
2021-03-05 7.60 7.76 7.47 7.54 39.5M
2021-03-04 7.88 8.17 7.67 7.84 73.1M
2021-03-03 7.20 7.90 7.20 7.90 49.4M
2021-03-02 7.67 7.70 7.17 7.18 50.1M
2021-03-01 7.01 7.28 7.01 7.21 32.5M
2021-02-26 7.02 7.16 6.86 6.95 31.6M
2021-02-25 7.58 7.63 7.15 7.22 36.4M
2021-02-24 7.50 7.64 7.30 7.46 45.0M
2021-02-23 7.55 7.94 7.47 7.62 60.9M
2021-02-22 7.37 7.77 7.30 7.45 80.7M
2021-02-19 6.65 7.13 6.61 7.06 49.5M
2021-02-18 6.70 6.73 6.46 6.57 33.2M
2021-02-10 6.24 6.44 6.14 6.38 22.6M
2021-02-09 6.12 6.34 6.10 6.27 24.0M
2021-02-08 5.90 6.21 5.82 6.16 20.3M
2021-02-05 6.19 6.21 5.85 5.90 20.4M
2021-02-04 6.06 6.20 5.99 6.15 19.8M
2021-02-03 6.11 6.30 6.08 6.10 22.0M
2021-02-02 6.17 6.25 6.06 6.15 26.7M
2021-02-01 5.81 6.38 5.75 6.20 41.2M
2021-01-29 5.68 5.82 5.58 5.80 19.8M
2021-01-28 5.84 5.97 5.69 5.72 37.0M
2021-01-27 6.30 6.47 6.09 6.14 50.4M
2021-01-26 5.92 6.03 5.83 5.88 10.7M
2021-01-25 5.85 6.06 5.77 5.98 18.6M
2021-01-22 5.80 5.92 5.68 5.92 16.0M
2021-01-21 5.85 5.96 5.80 5.85 12.7M
2021-01-20 5.92 6.00 5.82 5.83 14.2M
2021-01-19 5.89 6.09 5.83 5.94 25.4M
2021-01-18 6.13 6.13 5.85 5.86 39.4M
2021-01-15 5.38 5.57 5.36 5.57 10.0M
2021-01-14 5.33 5.45 5.26 5.39 8.1M
2021-01-13 5.47 5.50 5.30 5.36 9.8M
2021-01-12 5.34 5.49 5.30 5.47 8.7M
2021-01-11 5.65 5.69 5.35 5.36 15.1M
2021-01-08 5.66 5.74 5.56 5.65 8.8M
2021-01-07 5.87 5.96 5.71 5.73 12.7M
2021-01-06 5.79 6.02 5.71 5.87 19.2M
2021-01-05 5.72 5.80 5.67 5.79 11.4M
2021-01-04 5.65 5.76 5.63 5.73 11.7M