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
2023-12-29 6.97 6.99 6.91 6.98 4.9M
2023-12-28 6.90 7.02 6.83 6.97 4.7M
2023-12-27 6.84 7.00 6.78 6.95 3.6M
2023-12-26 6.94 6.94 6.78 6.81 3.5M
2023-12-25 7.03 7.03 6.78 6.92 4.9M
2023-12-22 7.13 7.15 6.96 7.00 4.4M
2023-12-21 7.06 7.12 6.93 7.09 5.5M
2023-12-20 7.08 7.33 7.00 7.11 8.3M
2023-12-19 7.11 7.19 6.95 7.04 4.0M
2023-12-18 7.24 7.26 7.03 7.11 7.5M
2023-12-15 7.20 7.33 7.16 7.29 8.4M
2023-12-14 7.07 7.34 7.03 7.17 6.8M
2023-12-13 7.08 7.17 7.02 7.06 3.6M
2023-12-12 7.02 7.10 6.90 7.09 5.4M
2023-12-11 6.87 7.08 6.86 7.03 8.1M
2023-12-08 7.11 7.21 6.93 6.94 6.1M
2023-12-07 7.18 7.21 7.08 7.11 5.0M
2023-12-06 7.15 7.23 7.07 7.18 5.0M
2023-12-05 7.30 7.32 7.14 7.14 5.6M
2023-12-04 7.24 7.34 7.21 7.29 6.3M
2023-12-01 7.28 7.34 7.20 7.24 4.8M
2023-11-30 7.34 7.38 7.21 7.30 4.8M
2023-11-29 7.34 7.40 7.25 7.29 5.0M
2023-11-28 7.34 7.41 7.28 7.35 6.0M
2023-11-27 7.31 7.41 7.28 7.34 5.3M
2023-11-24 7.49 7.51 7.33 7.34 4.6M
2023-11-23 7.39 7.48 7.36 7.47 4.8M
2023-11-22 7.45 7.49 7.36 7.39 4.9M
2023-11-21 7.52 7.62 7.43 7.45 7.0M
2023-11-20 7.41 7.54 7.38 7.54 10.4M
2023-11-17 7.31 7.37 7.27 7.35 5.2M
2023-11-16 7.39 7.45 7.32 7.36 6.4M
2023-11-15 7.45 7.45 7.30 7.41 7.7M
2023-11-14 7.43 7.47 7.31 7.40 7.8M
2023-11-13 7.27 7.42 7.23 7.40 8.9M
2023-11-10 7.23 7.30 7.18 7.27 5.8M
2023-11-09 7.33 7.37 7.22 7.25 6.7M
2023-11-08 7.28 7.37 7.21 7.34 8.5M
2023-11-07 7.26 7.39 7.19 7.38 9.5M
2023-11-06 7.22 7.30 7.14 7.30 9.7M
2023-11-03 7.33 7.38 7.17 7.24 11.9M
2023-11-02 7.36 7.47 7.29 7.30 12.1M
2023-11-01 7.70 7.70 7.33 7.36 23.0M
2023-10-31 7.50 7.50 7.25 7.33 11.1M
2023-10-30 7.40 7.70 7.38 7.55 15.0M
2023-10-27 7.15 7.45 7.10 7.43 18.2M
2023-10-26 7.38 7.45 7.06 7.17 17.4M
2023-10-25 7.42 7.58 7.34 7.42 17.0M
2023-10-24 7.50 7.72 7.37 7.53 14.4M
2023-10-23 7.88 7.90 7.47 7.55 21.6M
2023-10-20 8.26 8.26 7.94 8.12 23.8M
2023-10-19 8.44 8.44 8.05 8.09 24.5M
2023-10-18 8.55 8.68 8.30 8.39 32.2M
2023-10-17 8.46 9.08 8.35 8.70 62.8M
2023-10-16 8.13 8.64 8.12 8.64 49.0M
2023-10-13 7.86 8.03 7.82 7.85 18.3M
2023-10-12 8.05 8.09 7.78 7.86 20.0M
2023-10-11 8.01 8.44 8.00 8.03 31.3M
2023-10-10 8.50 9.00 8.38 8.40 42.4M
2023-10-09 8.25 8.80 8.20 8.31 42.1M
2023-09-28 8.48 8.77 8.24 8.41 40.1M
2023-09-27 7.90 8.32 7.90 8.08 33.2M
2023-09-26 7.60 8.00 7.41 7.88 28.7M
2023-09-25 7.61 7.77 7.56 7.64 15.5M
2023-09-22 7.83 7.85 7.47 7.70 21.1M
2023-09-21 7.95 8.11 7.60 7.75 25.7M
2023-09-20 8.26 8.34 7.93 7.99 34.5M
2023-09-19 8.11 8.80 8.08 8.51 47.1M
2023-09-18 8.05 8.33 7.86 8.23 36.4M
2023-09-15 8.15 8.84 8.04 8.05 54.6M
2023-09-14 7.76 8.38 7.65 8.04 43.2M
2023-09-13 7.92 8.25 7.75 7.79 36.6M
2023-09-12 7.84 8.10 7.77 7.88 43.9M
2023-09-11 7.31 8.01 7.28 8.01 44.1M
2023-09-08 7.57 7.69 7.20 7.28 30.0M
2023-09-07 7.50 8.16 7.46 7.68 46.8M
2023-09-06 8.30 8.48 7.88 8.03 71.3M
2023-09-05 7.90 7.97 7.58 7.71 36.6M
2023-09-04 7.14 7.87 7.14 7.87 16.7M
2023-09-01 7.00 7.15 6.96 7.15 5.9M
2023-08-31 6.93 7.06 6.89 7.02 4.6M
2023-08-30 7.07 7.09 6.92 6.92 3.1M
2023-08-29 6.94 7.08 6.92 7.07 3.1M
2023-08-28 7.18 7.19 6.90 6.94 5.3M
2023-08-25 6.85 7.08 6.76 6.86 4.9M
2023-08-24 6.92 6.97 6.72 6.89 3.8M
2023-08-23 6.90 6.99 6.85 6.91 2.4M
2023-08-22 7.02 7.15 6.84 6.93 3.9M
2023-08-21 7.16 7.22 7.02 7.05 4.0M
2023-08-18 7.08 7.24 7.04 7.11 6.0M
2023-08-17 6.99 7.08 6.84 7.08 5.0M
2023-08-16 6.95 7.07 6.92 6.94 4.3M
2023-08-15 6.92 7.00 6.90 6.92 3.0M
2023-08-14 6.91 7.00 6.70 6.97 5.1M
2023-08-11 7.10 7.21 6.96 6.98 8.9M
2023-08-10 6.96 7.25 6.92 7.20 10.0M
2023-08-09 6.96 6.96 6.84 6.88 2.2M
2023-08-08 6.92 7.00 6.89 6.96 2.6M
2023-08-07 6.99 7.06 6.91 6.93 2.9M
2023-08-04 7.12 7.13 6.96 6.99 2.9M
2023-08-03 7.11 7.12 7.03 7.06 2.5M
2023-08-02 7.22 7.25 7.05 7.11 3.9M
2023-08-01 7.14 7.22 7.09 7.21 5.2M
2023-07-31 7.06 7.14 7.03 7.09 2.6M
2023-07-28 7.03 7.07 6.90 7.06 2.7M
2023-07-27 7.13 7.13 6.96 6.98 3.2M
2023-07-26 7.07 7.09 7.00 7.09 2.9M
2023-07-25 7.15 7.16 6.99 7.04 3.6M
2023-07-24 7.06 7.09 7.00 7.07 2.1M
2023-07-21 7.08 7.15 7.01 7.05 3.0M
2023-07-20 7.21 7.21 7.06 7.08 3.8M
2023-07-19 7.15 7.21 7.10 7.18 3.5M
2023-07-18 7.08 7.17 7.06 7.15 3.3M
2023-07-17 7.06 7.11 6.97 7.09 4.7M
2023-07-14 6.90 7.17 6.90 7.07 8.2M
2023-07-13 7.05 7.12 6.97 7.09 5.1M
2023-07-12 6.98 7.08 6.93 7.01 5.7M
2023-07-11 6.84 6.98 6.83 6.96 3.6M
2023-07-10 6.84 6.90 6.80 6.87 4.0M
2023-07-07 6.81 6.83 6.75 6.79 3.3M
2023-07-06 6.73 6.79 6.70 6.78 3.1M
2023-07-05 6.72 6.75 6.69 6.73 3.7M
2023-07-04 6.63 6.71 6.58 6.70 4.6M
2023-07-03 6.57 6.66 6.57 6.62 2.5M
2023-06-30 6.42 6.57 6.42 6.55 3.1M
2023-06-29 6.36 6.50 6.36 6.42 2.3M
2023-06-28 6.34 6.37 6.29 6.36 2.1M
2023-06-27 6.22 6.38 6.18 6.34 3.0M
2023-06-26 6.26 6.31 6.19 6.21 2.6M
2023-06-21 6.29 6.39 6.25 6.26 2.6M
2023-06-20 6.54 6.54 6.30 6.30 3.2M
2023-06-19 6.52 6.53 6.43 6.47 2.9M
2023-06-16 6.52 6.63 6.52 6.54 2.7M
2023-06-15 6.57 6.57 6.48 6.52 3.0M
2023-06-14 6.64 6.67 6.56 6.58 2.7M
2023-06-13 6.55 6.61 6.51 6.56 2.5M
2023-06-12 6.58 6.58 6.46 6.56 2.9M
2023-06-09 6.62 6.62 6.54 6.57 2.4M
2023-06-08 6.72 6.75 6.61 6.61 3.0M
2023-06-07 6.57 6.74 6.55 6.67 4.3M
2023-06-06 6.75 6.79 6.60 6.63 4.4M
2023-06-05 6.96 6.96 6.73 6.75 7.4M
2023-06-02 7.32 7.32 6.83 6.95 11.8M
2023-06-01 6.80 7.17 6.76 7.13 7.9M
2023-05-31 6.76 6.87 6.71 6.82 2.9M
2023-05-30 6.89 6.89 6.73 6.78 3.0M
2023-05-29 6.89 7.03 6.86 6.89 4.2M
2023-05-26 6.93 6.97 6.83 6.89 3.4M
2023-05-25 6.91 6.95 6.84 6.94 3.7M
2023-05-24 6.83 6.98 6.80 6.93 4.6M
2023-05-23 6.75 6.88 6.72 6.81 3.4M
2023-05-22 6.76 6.79 6.68 6.75 2.0M
2023-05-19 6.76 6.79 6.65 6.74 2.5M
2023-05-18 6.68 6.85 6.65 6.80 4.9M
2023-05-17 6.54 6.67 6.50 6.66 2.9M
2023-05-16 6.56 6.62 6.51 6.60 3.3M
2023-05-15 6.51 6.55 6.43 6.54 2.3M
2023-05-12 6.57 6.61 6.50 6.51 1.9M
2023-05-11 6.59 6.63 6.55 6.59 1.8M
2023-05-10 6.53 6.59 6.51 6.57 2.2M
2023-05-09 6.62 6.66 6.54 6.56 3.7M
2023-05-08 6.61 6.69 6.57 6.61 2.9M
2023-05-05 6.60 6.64 6.47 6.57 2.6M
2023-05-04 6.44 6.62 6.38 6.59 3.5M
2023-04-28 6.33 6.51 6.32 6.50 3.1M
2023-04-27 6.30 6.40 6.25 6.34 2.6M
2023-04-26 6.24 6.38 6.21 6.34 2.7M
2023-04-25 6.45 6.45 6.14 6.29 3.9M
2023-04-24 6.40 6.46 6.24 6.45 3.3M
2023-04-21 6.58 6.62 6.39 6.40 4.0M
2023-04-20 6.74 6.74 6.51 6.60 4.8M
2023-04-19 6.88 6.88 6.74 6.76 3.3M
2023-04-18 6.95 6.95 6.83 6.88 3.2M
2023-04-17 6.90 7.00 6.82 6.99 4.4M
2023-04-14 6.93 6.93 6.82 6.91 3.7M
2023-04-13 6.86 7.03 6.86 6.92 5.8M
2023-04-12 6.90 6.90 6.83 6.86 3.0M
2023-04-11 6.82 6.87 6.77 6.87 2.7M
2023-04-10 6.93 6.94 6.81 6.82 3.6M
2023-04-07 6.95 6.96 6.88 6.94 4.3M
2023-04-06 7.08 7.10 6.92 6.97 4.7M
2023-04-04 7.04 7.30 7.03 7.07 8.2M
2023-04-03 7.03 7.13 7.02 7.03 9.4M
2023-03-31 6.74 6.84 6.72 6.84 3.1M
2023-03-30 6.94 6.95 6.73 6.82 6.1M
2023-03-29 7.11 7.14 6.93 6.95 9.2M
2023-03-28 7.17 7.30 7.10 7.21 13.9M
2023-03-27 7.09 7.10 6.90 7.00 7.0M
2023-03-24 7.16 7.16 7.06 7.08 4.5M
2023-03-23 7.18 7.19 7.11 7.15 3.6M
2023-03-22 7.21 7.26 7.10 7.16 6.1M
2023-03-21 7.15 7.19 7.03 7.18 6.3M
2023-03-20 7.26 7.28 7.12 7.15 6.6M
2023-03-17 7.29 7.35 7.23 7.28 8.4M
2023-03-16 7.36 7.43 7.26 7.26 8.2M
2023-03-15 7.27 7.53 7.21 7.45 10.7M
2023-03-14 7.59 7.61 7.23 7.27 12.0M
2023-03-13 7.75 7.89 7.50 7.57 11.5M
2023-03-10 7.59 7.62 7.42 7.44 7.1M
2023-03-09 7.72 7.75 7.58 7.63 6.3M
2023-03-08 7.66 7.75 7.51 7.72 12.1M
2023-03-07 7.65 7.94 7.64 7.79 23.1M
2023-03-06 7.78 7.92 7.63 7.68 11.9M
2023-03-03 7.68 7.76 7.61 7.74 10.9M
2023-03-02 7.76 7.82 7.63 7.64 16.6M
2023-03-01 7.81 7.94 7.70 7.86 20.8M
2023-02-28 8.33 8.33 7.70 7.74 35.4M
2023-02-23 7.39 7.58 7.38 7.57 11.3M
2023-02-22 7.36 7.42 7.33 7.40 3.2M
2023-02-21 7.47 7.47 7.34 7.42 4.0M
2023-02-20 7.31 7.41 7.26 7.40 4.5M
2023-02-17 7.32 7.46 7.30 7.35 5.7M
2023-02-16 7.55 7.60 7.24 7.32 9.3M
2023-02-15 7.65 7.65 7.54 7.55 5.6M
2023-02-14 7.57 7.67 7.55 7.67 8.0M
2023-02-13 7.55 7.62 7.51 7.57 6.0M
2023-02-10 7.58 7.59 7.46 7.49 6.0M
2023-02-09 7.55 7.60 7.49 7.58 9.8M
2023-02-08 7.59 7.80 7.55 7.61 19.3M
2023-02-07 7.51 7.55 7.45 7.53 3.9M
2023-02-06 7.44 7.50 7.41 7.49 4.1M
2023-02-03 7.52 7.56 7.40 7.46 5.0M
2023-02-02 7.59 7.60 7.49 7.54 5.4M
2023-02-01 7.50 7.60 7.45 7.59 6.6M
2023-01-31 7.46 7.49 7.39 7.49 5.6M
2023-01-30 7.40 7.48 7.39 7.44 6.0M
2023-01-20 7.25 7.37 7.21 7.37 7.6M
2023-01-19 7.22 7.31 7.22 7.28 3.3M
2023-01-18 7.22 7.35 7.21 7.30 6.8M
2023-01-17 7.27 7.29 7.17 7.20 3.2M
2023-01-16 7.20 7.28 7.20 7.27 4.0M
2023-01-13 7.18 7.26 7.15 7.20 3.8M
2023-01-12 7.30 7.38 7.15 7.22 6.0M
2023-01-11 7.18 7.27 7.12 7.18 5.2M
2023-01-10 7.24 7.26 7.10 7.14 4.5M
2023-01-09 7.25 7.30 7.21 7.24 3.1M
2023-01-06 7.28 7.33 7.20 7.24 4.8M
2023-01-05 7.22 7.29 7.16 7.27 4.6M
2023-01-04 7.26 7.28 7.20 7.26 4.4M
2023-01-03 7.14 7.29 7.10 7.28 5.3M