Xinjiang Zhundong Petroleum

002207
🏛️ china →
8.19
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
2021-12-31 5.69 5.77 5.67 5.69 2.3M
2021-12-30 5.66 5.81 5.66 5.69 2.7M
2021-12-29 5.65 5.70 5.60 5.66 1.7M
2021-12-28 5.66 5.76 5.63 5.67 2.5M
2021-12-27 5.53 5.69 5.52 5.66 2.4M
2021-12-24 5.70 5.77 5.53 5.54 4.1M
2021-12-23 5.87 5.90 5.69 5.69 5.0M
2021-12-22 5.93 6.17 5.85 5.87 5.6M
2021-12-21 5.70 5.99 5.68 5.92 6.5M
2021-12-20 5.59 5.88 5.59 5.69 9.6M
2021-12-17 5.94 6.05 5.89 5.90 4.1M
2021-12-16 6.00 6.08 5.90 5.94 4.0M
2021-12-15 5.91 6.03 5.91 6.01 3.1M
2021-12-14 5.90 5.92 5.85 5.92 1.6M
2021-12-13 5.91 5.94 5.84 5.90 3.5M
2021-12-10 5.89 6.03 5.88 5.91 3.6M
2021-12-09 6.04 6.08 5.87 5.93 4.5M
2021-12-08 6.03 6.18 6.01 6.05 2.4M
2021-12-07 6.11 6.13 6.00 6.04 3.0M
2021-12-06 6.14 6.17 6.02 6.06 2.7M
2021-12-03 6.05 6.32 6.05 6.17 3.9M
2021-12-02 6.15 6.24 6.09 6.09 3.5M
2021-12-01 5.90 6.30 5.85 6.19 7.8M
2021-11-30 5.72 6.20 5.71 6.01 7.9M
2021-11-29 5.61 5.78 5.52 5.71 2.9M
2021-11-26 5.72 5.73 5.63 5.66 1.8M
2021-11-25 5.61 5.78 5.54 5.72 3.3M
2021-11-24 5.60 5.74 5.58 5.62 2.2M
2021-11-23 5.58 5.59 5.52 5.57 1.6M
2021-11-22 5.56 5.61 5.53 5.58 1.9M
2021-11-19 5.52 5.67 5.46 5.62 3.2M
2021-11-18 5.64 5.64 5.53 5.53 2.3M
2021-11-17 5.53 5.64 5.51 5.62 2.4M
2021-11-16 5.62 5.62 5.52 5.57 2.8M
2021-11-15 5.47 5.66 5.43 5.62 3.4M
2021-11-12 5.47 5.53 5.40 5.50 2.2M
2021-11-11 5.35 5.49 5.34 5.46 3.1M
2021-11-10 5.41 5.44 5.29 5.38 2.6M
2021-11-09 5.38 5.39 5.31 5.37 2.0M
2021-11-08 5.31 5.39 5.29 5.37 2.8M
2021-11-05 5.39 5.39 5.24 5.30 3.2M
2021-11-04 5.42 5.43 5.34 5.35 2.8M
2021-11-03 5.35 5.48 5.33 5.42 3.1M
2021-11-02 5.50 5.66 5.33 5.40 4.5M
2021-11-01 5.63 5.72 5.50 5.59 3.0M
2021-10-29 5.78 5.78 5.54 5.63 3.4M
2021-10-28 5.69 5.85 5.54 5.57 5.0M
2021-10-27 5.86 5.94 5.72 5.77 5.5M
2021-10-26 6.10 6.19 5.94 5.96 7.2M
2021-10-25 6.06 6.36 5.97 6.26 6.9M
2021-10-22 6.18 6.22 6.00 6.10 7.0M
2021-10-21 6.40 6.43 6.17 6.19 6.4M
2021-10-20 6.45 6.45 6.22 6.26 5.6M
2021-10-19 6.48 6.49 6.29 6.45 8.3M
2021-10-18 6.11 6.47 6.07 6.43 9.1M
2021-10-15 6.28 6.32 6.04 6.14 8.7M
2021-10-14 6.45 6.45 6.11 6.28 6.7M
2021-10-13 6.74 6.74 6.29 6.41 16.2M
2021-10-12 6.83 6.95 6.63 6.86 19.5M
2021-10-11 6.89 6.89 6.46 6.79 24.9M
2021-10-08 6.70 6.83 6.47 6.83 23.8M
2021-09-30 5.95 6.30 5.94 6.21 14.1M
2021-09-29 6.24 6.43 5.88 5.94 17.3M
2021-09-28 5.80 6.40 5.74 6.22 23.7M
2021-09-27 6.54 6.61 5.98 5.98 18.5M
2021-09-24 6.39 6.95 6.39 6.64 36.1M
2021-09-23 6.51 6.71 6.31 6.32 8.0M
2021-09-22 6.34 6.54 6.24 6.50 7.6M
2021-09-17 6.43 6.69 6.25 6.46 10.0M
2021-09-16 6.86 7.00 6.50 6.50 13.8M
2021-09-15 6.38 6.93 6.32 6.84 27.1M
2021-09-14 6.35 6.94 6.35 6.69 24.9M
2021-09-13 6.25 6.42 6.22 6.31 5.8M
2021-09-10 6.60 6.65 6.30 6.30 9.6M
2021-09-09 6.37 6.80 6.29 6.62 15.7M
2021-09-08 6.22 6.39 6.17 6.31 6.1M
2021-09-07 6.12 6.33 6.12 6.22 8.3M
2021-09-06 6.00 6.20 5.99 6.18 7.0M
2021-09-03 5.97 6.08 5.91 5.97 3.8M
2021-09-02 6.02 6.05 5.87 5.96 3.6M
2021-09-01 5.94 6.06 5.81 6.00 4.2M
2021-08-31 5.87 5.98 5.76 5.97 3.4M
2021-08-30 5.74 5.99 5.72 5.91 5.4M
2021-08-27 5.75 5.82 5.68 5.74 2.9M
2021-08-26 5.75 5.90 5.66 5.79 3.9M
2021-08-25 5.71 5.90 5.71 5.75 4.3M
2021-08-24 5.90 5.98 5.73 5.75 7.7M
2021-08-23 5.90 6.45 5.87 5.93 14.5M
2021-08-20 5.52 6.08 5.42 5.96 10.1M
2021-08-19 5.50 5.54 5.39 5.54 3.2M
2021-08-18 5.58 5.63 5.47 5.55 3.0M
2021-08-17 5.63 5.64 5.50 5.60 3.2M
2021-08-16 5.63 5.74 5.60 5.61 1.6M
2021-08-13 5.61 5.72 5.58 5.64 2.3M
2021-08-12 5.68 5.73 5.60 5.61 2.1M
2021-08-11 5.71 5.78 5.67 5.70 1.8M
2021-08-10 5.57 5.79 5.57 5.71 2.8M
2021-08-09 5.55 5.62 5.41 5.61 2.2M
2021-08-06 5.63 5.64 5.51 5.55 1.5M
2021-08-05 5.60 5.69 5.51 5.65 2.2M
2021-08-04 5.62 5.64 5.57 5.61 1.3M
2021-08-03 5.56 5.65 5.53 5.62 2.0M
2021-08-02 5.48 5.57 5.37 5.57 1.4M
2021-07-30 5.46 5.52 5.37 5.49 1.4M
2021-07-29 5.43 5.48 5.36 5.46 1.5M
2021-07-28 5.54 5.56 5.20 5.36 3.0M
2021-07-27 5.55 5.63 5.49 5.54 2.5M
2021-07-26 5.63 5.69 5.45 5.55 3.3M
2021-07-23 5.76 5.91 5.70 5.70 3.9M
2021-07-22 5.96 6.20 5.82 5.84 5.9M
2021-07-21 5.74 5.84 5.72 5.76 2.7M
2021-07-20 5.68 5.74 5.60 5.73 3.3M
2021-07-19 5.86 5.86 5.69 5.76 4.2M
2021-07-16 5.95 6.01 5.89 5.89 3.4M
2021-07-15 5.98 6.03 5.86 5.97 5.7M
2021-07-14 6.16 6.35 6.12 6.13 6.2M
2021-07-13 6.10 6.21 6.01 6.18 5.2M
2021-07-12 6.13 6.19 6.05 6.08 4.2M
2021-07-09 6.08 6.19 6.05 6.08 4.0M
2021-07-08 6.21 6.24 6.08 6.10 6.1M
2021-07-07 6.16 6.42 6.16 6.24 7.4M
2021-07-06 6.42 6.48 6.22 6.31 10.1M
2021-07-05 6.34 6.67 6.06 6.43 16.9M
2021-07-02 5.88 6.35 5.88 6.35 9.1M
2021-07-01 6.03 6.03 5.75 5.77 4.6M
2021-06-30 6.09 6.12 5.99 6.01 3.1M
2021-06-29 6.00 6.16 5.96 6.09 3.8M
2021-06-28 6.23 6.27 6.03 6.08 5.3M
2021-06-25 6.29 6.41 6.08 6.20 7.1M
2021-06-24 6.34 6.38 6.20 6.29 5.3M
2021-06-23 6.37 6.43 6.20 6.35 9.8M
2021-06-22 6.31 6.61 6.30 6.51 15.5M
2021-06-21 6.21 6.38 6.16 6.22 7.9M
2021-06-18 6.23 6.27 6.07 6.21 7.5M
2021-06-17 6.40 6.47 6.12 6.30 15.9M
2021-06-16 5.97 6.44 5.88 6.44 14.6M
2021-06-15 6.10 6.19 5.84 5.85 7.0M
2021-06-11 5.96 6.21 5.95 6.05 6.5M
2021-06-10 6.03 6.15 5.97 6.01 5.7M
2021-06-09 5.96 6.28 5.96 6.18 7.8M
2021-06-08 5.90 5.95 5.82 5.92 3.8M
2021-06-07 5.98 6.11 5.90 5.93 5.1M
2021-06-04 6.03 6.14 5.88 5.91 7.0M
2021-06-03 6.45 6.45 6.10 6.16 12.9M
2021-06-02 5.90 6.50 5.90 6.41 18.9M
2021-06-01 5.57 6.03 5.57 5.91 8.3M
2021-05-31 5.66 5.68 5.56 5.63 2.2M
2021-05-28 5.75 5.81 5.64 5.67 3.4M
2021-05-27 5.70 5.88 5.68 5.74 5.2M
2021-05-26 5.65 5.72 5.58 5.68 4.0M
2021-05-25 5.54 5.70 5.54 5.66 4.6M
2021-05-24 5.58 5.66 5.50 5.52 3.4M
2021-05-21 5.34 5.66 5.33 5.57 5.3M
2021-05-20 5.57 5.65 5.40 5.43 5.7M
2021-05-19 5.70 5.73 5.62 5.64 5.3M
2021-05-18 5.51 5.90 5.51 5.81 9.0M
2021-05-17 5.68 5.79 5.50 5.51 4.1M
2021-05-14 5.63 5.74 5.52 5.67 5.2M
2021-05-13 5.68 5.88 5.62 5.65 7.6M
2021-05-12 5.61 5.88 5.61 5.73 6.0M
2021-05-11 5.75 5.75 5.52 5.60 6.5M
2021-05-10 5.42 5.82 5.42 5.80 9.6M
2021-05-07 5.51 5.54 5.39 5.46 4.8M
2021-05-06 5.29 5.61 5.26 5.46 7.3M
2021-04-30 5.45 5.48 5.21 5.21 3.6M
2021-04-29 5.33 5.45 5.33 5.41 3.2M
2021-04-28 5.32 5.39 5.28 5.33 2.5M
2021-04-27 5.32 5.38 5.23 5.38 3.9M
2021-04-26 5.43 5.49 5.35 5.38 4.2M
2021-04-23 5.54 5.59 5.41 5.47 4.2M
2021-04-22 5.54 5.68 5.50 5.54 6.5M
2021-04-21 5.65 5.65 5.46 5.49 7.4M
2021-04-20 5.88 5.88 5.65 5.66 10.0M
2021-04-19 6.00 6.10 5.81 5.83 11.1M
2021-04-16 5.88 6.06 5.85 6.01 4.9M
2021-04-15 5.75 5.98 5.74 5.90 4.6M
2021-04-14 5.92 6.02 5.80 5.95 5.9M
2021-04-13 6.07 6.17 5.91 5.99 6.0M
2021-04-12 6.21 6.26 6.02 6.07 6.8M
2021-04-09 6.20 6.32 6.16 6.26 5.6M
2021-04-08 6.35 6.45 6.15 6.20 8.6M
2021-04-07 6.27 6.40 6.18 6.35 9.2M
2021-04-06 6.22 6.34 6.12 6.27 7.8M
2021-04-02 6.49 6.54 6.21 6.23 11.2M
2021-04-01 6.47 6.63 6.33 6.39 18.9M
2021-03-31 7.12 7.37 6.80 6.86 25.7M
2021-03-30 6.53 7.37 6.42 7.37 35.5M
2021-03-29 6.30 6.80 6.10 6.70 19.5M
2021-03-26 6.05 6.35 5.90 6.18 10.2M
2021-03-25 6.18 6.54 6.18 6.23 12.7M
2021-03-24 6.13 6.26 6.01 6.02 10.7M
2021-03-23 6.82 6.98 6.20 6.26 16.7M
2021-03-22 6.78 7.03 6.63 6.84 14.0M
2021-03-19 6.85 7.08 6.65 6.79 17.5M
2021-03-18 7.34 7.62 7.13 7.20 18.4M
2021-03-17 7.09 7.79 6.73 7.59 27.8M
2021-03-16 6.96 7.40 6.83 7.28 19.2M
2021-03-15 7.49 7.62 7.08 7.15 23.6M
2021-03-12 7.03 7.99 6.90 7.85 33.6M
2021-03-11 6.81 7.34 6.81 7.26 28.6M
2021-03-10 8.23 8.50 7.41 7.47 44.0M
2021-03-09 7.12 8.23 6.73 8.23 40.7M
2021-03-08 7.48 7.48 7.20 7.48 22.8M
2021-03-05 6.28 6.80 6.24 6.80 8.3M
2021-03-04 5.57 6.18 5.56 6.18 6.3M
2021-03-03 5.55 5.68 5.55 5.62 0.9M
2021-03-02 5.74 5.80 5.51 5.55 1.4M
2021-03-01 5.77 5.77 5.60 5.72 1.3M
2021-02-26 5.41 5.60 5.35 5.60 1.3M
2021-02-25 5.65 5.74 5.49 5.50 1.5M
2021-02-24 5.78 5.79 5.58 5.59 2.1M
2021-02-23 5.65 5.87 5.60 5.79 3.2M
2021-02-22 5.45 5.78 5.42 5.61 3.0M
2021-02-19 5.25 5.45 5.16 5.40 1.7M
2021-02-18 5.30 5.48 5.15 5.25 2.2M
2021-02-10 5.01 5.14 5.01 5.09 1.0M
2021-02-09 4.88 5.10 4.79 5.06 1.4M
2021-02-08 5.00 5.06 4.81 4.85 1.5M
2021-02-05 5.02 5.19 5.00 5.00 1.3M
2021-02-04 5.26 5.35 5.03 5.07 1.0M
2021-02-03 5.46 5.46 5.22 5.28 1.2M
2021-02-02 5.61 5.64 5.47 5.48 1.0M
2021-02-01 5.68 5.73 5.52 5.67 1.5M
2021-01-29 5.54 5.71 5.44 5.68 1.9M
2021-01-28 5.58 5.66 5.44 5.66 1.3M
2021-01-27 5.52 5.67 5.34 5.67 1.7M
2021-01-26 5.43 5.60 5.32 5.60 1.2M
2021-01-25 5.66 5.66 5.38 5.40 1.6M
2021-01-22 5.81 5.97 5.67 5.67 1.0M
2021-01-21 5.88 6.08 5.76 5.90 1.6M
2021-01-20 5.89 5.96 5.77 5.95 1.3M
2021-01-19 5.86 5.96 5.83 5.95 1.6M
2021-01-18 5.80 5.95 5.73 5.93 1.7M
2021-01-15 5.75 5.85 5.68 5.80 2.6M
2021-01-14 5.55 5.79 5.40 5.74 2.6M
2021-01-13 5.55 5.76 5.52 5.63 3.0M
2021-01-12 5.43 5.64 5.32 5.60 2.0M
2021-01-11 5.68 5.72 5.35 5.38 2.3M
2021-01-08 5.75 5.89 5.56 5.80 2.1M
2021-01-07 6.00 6.09 5.70 5.80 3.3M
2021-01-06 6.02 6.42 6.02 6.18 3.5M
2021-01-05 6.21 6.23 6.04 6.06 1.6M
2021-01-04 6.15 6.23 6.09 6.21 1.7M