Yangzijiang Shipbuilding

YAZG
🏛️ singapore →
3.23
Last Update: 2025-09-29
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
2024-12-31 2.96 2.99 2.95 2.99 6.1M
2024-12-30 2.93 2.97 2.90 2.97 16.6M
2024-12-27 2.92 2.94 2.89 2.93 14.8M
2024-12-26 2.93 2.93 2.89 2.92 6.8M
2024-12-24 2.89 2.93 2.89 2.91 3.2M
2024-12-23 2.86 2.93 2.83 2.93 17.8M
2024-12-20 2.90 2.90 2.85 2.85 22.1M
2024-12-19 2.82 2.90 2.81 2.89 19.1M
2024-12-18 2.81 2.88 2.81 2.81 11.0M
2024-12-17 2.90 2.92 2.80 2.82 28.2M
2024-12-16 2.88 2.95 2.85 2.88 32.5M
2024-12-13 2.81 2.89 2.78 2.88 35.2M
2024-12-12 2.76 2.81 2.74 2.81 31.6M
2024-12-11 2.74 2.80 2.70 2.75 33.9M
2024-12-10 2.69 2.73 2.67 2.71 32.1M
2024-12-09 2.70 2.70 2.66 2.68 22.4M
2024-12-06 2.64 2.70 2.63 2.69 35.1M
2024-12-05 2.60 2.64 2.57 2.64 43.8M
2024-12-04 2.52 2.58 2.50 2.58 29.9M
2024-12-03 2.55 2.70 2.49 2.51 55.8M
2024-12-02 2.41 2.46 2.39 2.43 33.6M
2024-11-29 2.42 2.43 2.36 2.41 30.0M
2024-11-28 2.46 2.48 2.40 2.42 35.0M
2024-11-27 2.54 2.54 2.43 2.44 44.6M
2024-11-26 2.65 2.67 2.52 2.53 94.7M
2024-11-25 2.70 2.72 2.61 2.63 259.8M
2024-11-22 2.68 2.71 2.67 2.69 24.3M
2024-11-21 2.66 2.71 2.64 2.67 29.8M
2024-11-20 2.62 2.66 2.57 2.65 25.1M
2024-11-19 2.55 2.62 2.54 2.61 35.0M
2024-11-18 2.55 2.56 2.52 2.52 27.3M
2024-11-15 2.57 2.59 2.54 2.54 23.4M
2024-11-14 2.60 2.62 2.54 2.55 28.8M
2024-11-13 2.56 2.61 2.54 2.60 13.3M
2024-11-12 2.56 2.59 2.54 2.57 13.9M
2024-11-11 2.66 2.67 2.52 2.53 30.7M
2024-11-08 2.63 2.76 2.62 2.68 69.9M
2024-11-07 2.63 2.63 2.51 2.58 37.6M
2024-11-06 2.52 2.56 2.51 2.55 17.5M
2024-11-05 2.53 2.53 2.47 2.50 14.9M
2024-11-04 2.54 2.54 2.47 2.51 12.6M
2024-11-01 2.56 2.57 2.50 2.53 19.1M
2024-10-30 2.58 2.61 2.55 2.58 20.6M
2024-10-29 2.55 2.59 2.54 2.56 12.3M
2024-10-28 2.57 2.57 2.53 2.53 8.9M
2024-10-25 2.56 2.59 2.55 2.57 7.5M
2024-10-24 2.57 2.58 2.54 2.55 7.8M
2024-10-23 2.58 2.59 2.55 2.57 6.2M
2024-10-22 2.56 2.60 2.54 2.55 12.0M
2024-10-21 2.61 2.61 2.54 2.56 7.3M
2024-10-18 2.60 2.61 2.57 2.58 9.0M
2024-10-17 2.61 2.62 2.57 2.59 12.7M
2024-10-16 2.57 2.63 2.55 2.62 19.2M
2024-10-15 2.49 2.59 2.49 2.56 42.5M
2024-10-14 2.41 2.43 2.30 2.43 50.7M
2024-10-11 2.50 2.53 2.49 2.50 20.5M
2024-10-10 2.56 2.56 2.48 2.48 24.9M
2024-10-09 2.53 2.56 2.49 2.55 29.0M
2024-10-08 2.56 2.57 2.48 2.52 26.2M
2024-10-07 2.50 2.58 2.50 2.55 37.9M
2024-10-04 2.49 2.50 2.47 2.49 17.5M
2024-10-03 2.50 2.52 2.47 2.47 14.6M
2024-10-02 2.48 2.53 2.46 2.49 25.5M
2024-10-01 2.46 2.51 2.45 2.49 35.3M
2024-09-30 2.51 2.51 2.43 2.45 42.5M
2024-09-27 2.68 2.68 2.48 2.51 72.8M
2024-09-26 2.64 2.70 2.61 2.68 31.1M
2024-09-25 2.70 2.70 2.59 2.63 26.2M
2024-09-24 2.67 2.72 2.66 2.68 24.5M
2024-09-23 2.70 2.72 2.68 2.69 12.2M
2024-09-20 2.67 2.69 2.62 2.69 30.5M
2024-09-19 2.63 2.68 2.60 2.68 24.1M
2024-09-18 2.58 2.64 2.56 2.63 36.8M
2024-09-17 2.55 2.58 2.53 2.58 15.0M
2024-09-16 2.55 2.56 2.50 2.54 13.1M
2024-09-13 2.51 2.57 2.51 2.56 20.0M
2024-09-12 2.48 2.49 2.45 2.48 14.5M
2024-09-11 2.50 2.51 2.42 2.45 23.5M
2024-09-10 2.51 2.54 2.50 2.50 16.0M
2024-09-09 2.51 2.52 2.48 2.50 13.9M
2024-09-06 2.62 2.62 2.52 2.52 20.6M
2024-09-05 2.59 2.64 2.58 2.61 17.9M
2024-09-04 2.55 2.59 2.52 2.57 14.5M
2024-09-03 2.60 2.65 2.58 2.59 18.2M
2024-09-02 2.50 2.57 2.49 2.57 13.0M
2024-08-30 2.49 2.51 2.47 2.49 12.7M
2024-08-29 2.49 2.51 2.47 2.49 9.8M
2024-08-28 2.51 2.53 2.46 2.48 12.5M
2024-08-27 2.47 2.51 2.46 2.50 10.7M
2024-08-26 2.53 2.53 2.45 2.46 13.9M
2024-08-23 2.52 2.54 2.51 2.52 6.4M
2024-08-22 2.56 2.56 2.51 2.51 15.6M
2024-08-21 2.57 2.57 2.53 2.55 7.5M
2024-08-20 2.53 2.56 2.50 2.56 9.7M
2024-08-19 2.60 2.60 2.50 2.51 13.2M
2024-08-16 2.61 2.64 2.55 2.57 18.8M
2024-08-15 2.64 2.69 2.59 2.60 14.6M
2024-08-14 2.71 2.72 2.55 2.62 56.8M
2024-08-13 2.53 2.74 2.50 2.73 44.6M
2024-08-12 2.51 2.52 2.35 2.38 32.7M
2024-08-08 2.39 2.49 2.36 2.48 24.2M
2024-08-07 2.35 2.41 2.32 2.38 22.7M
2024-08-06 2.37 2.40 2.24 2.34 40.8M
2024-08-05 2.49 2.50 2.28 2.30 36.1M
2024-08-02 2.64 2.64 2.49 2.50 23.0M
2024-08-01 2.72 2.73 2.65 2.66 18.3M
2024-07-31 2.62 2.75 2.59 2.69 37.4M
2024-07-30 2.65 2.65 2.56 2.61 23.7M
2024-07-29 2.61 2.69 2.57 2.64 35.0M
2024-07-26 2.39 2.63 2.36 2.60 55.4M
2024-07-25 2.43 2.43 2.37 2.40 11.1M
2024-07-24 2.34 2.43 2.34 2.41 18.0M
2024-07-23 2.31 2.35 2.29 2.32 17.2M
2024-07-22 2.32 2.32 2.28 2.30 9.8M
2024-07-19 2.35 2.36 2.30 2.31 12.0M
2024-07-18 2.43 2.43 2.35 2.35 17.9M
2024-07-17 2.44 2.46 2.42 2.42 10.0M
2024-07-16 2.36 2.47 2.36 2.43 33.9M
2024-07-15 2.27 2.32 2.25 2.30 12.7M
2024-07-12 2.29 2.31 2.24 2.26 24.6M
2024-07-11 2.33 2.33 2.27 2.28 17.6M
2024-07-10 2.35 2.38 2.30 2.31 17.1M
2024-07-09 2.40 2.41 2.32 2.34 15.9M
2024-07-08 2.42 2.43 2.34 2.39 22.4M
2024-07-05 2.46 2.46 2.40 2.41 9.4M
2024-07-04 2.49 2.49 2.44 2.44 8.0M
2024-07-03 2.45 2.49 2.44 2.45 11.8M
2024-07-02 2.42 2.49 2.41 2.44 13.3M
2024-07-01 2.47 2.47 2.37 2.40 21.0M
2024-06-28 2.48 2.50 2.46 2.46 13.1M
2024-06-27 2.48 2.53 2.46 2.48 20.7M
2024-06-26 2.48 2.49 2.44 2.48 14.9M
2024-06-25 2.48 2.49 2.45 2.48 9.2M
2024-06-24 2.51 2.51 2.45 2.47 8.6M
2024-06-21 2.47 2.51 2.44 2.48 23.0M
2024-06-20 2.46 2.46 2.40 2.45 19.9M
2024-06-19 2.45 2.50 2.45 2.45 18.0M
2024-06-18 2.44 2.45 2.38 2.44 21.6M
2024-06-14 2.46 2.47 2.43 2.45 16.4M
2024-06-13 2.42 2.46 2.39 2.45 18.2M
2024-06-12 2.43 2.43 2.33 2.41 43.4M
2024-06-11 2.49 2.50 2.40 2.44 36.6M
2024-06-10 2.44 2.50 2.43 2.48 22.2M
2024-06-07 2.37 2.47 2.36 2.41 28.2M
2024-06-06 2.33 2.38 2.28 2.34 21.3M
2024-06-05 2.35 2.37 2.31 2.33 26.3M
2024-06-04 2.34 2.37 2.30 2.34 20.8M
2024-06-03 2.28 2.34 2.24 2.32 34.6M
2024-05-31 2.25 2.30 2.21 2.28 25.5M
2024-05-30 2.21 2.27 2.17 2.25 48.6M
2024-05-29 2.00 2.21 2.00 2.20 87.4M
2024-05-28 1.94 2.00 1.94 1.99 33.6M
2024-05-27 1.90 1.94 1.87 1.93 25.0M
2024-05-24 1.85 1.90 1.84 1.90 32.1M
2024-05-23 1.76 1.85 1.75 1.85 37.3M
2024-05-21 1.74 1.75 1.73 1.75 12.2M
2024-05-20 1.75 1.75 1.72 1.74 13.6M
2024-05-17 1.78 1.78 1.74 1.75 9.9M
2024-05-16 1.78 1.79 1.77 1.77 11.4M
2024-05-15 1.76 1.79 1.76 1.77 24.9M
2024-05-14 1.73 1.76 1.72 1.76 19.4M
2024-05-13 1.72 1.76 1.72 1.74 34.7M
2024-05-10 1.74 1.74 1.72 1.72 9.6M
2024-05-09 1.72 1.74 1.71 1.72 25.4M
2024-05-08 1.71 1.72 1.69 1.71 17.8M
2024-05-07 1.71 1.72 1.69 1.70 12.8M
2024-05-06 1.72 1.73 1.70 1.71 16.1M
2024-05-03 1.74 1.74 1.71 1.71 10.4M
2024-05-02 1.76 1.76 1.72 1.72 21.1M
2024-04-30 1.73 1.77 1.71 1.76 25.7M
2024-04-29 1.71 1.74 1.70 1.72 27.3M
2024-04-26 1.74 1.75 1.71 1.74 38.6M
2024-04-25 1.74 1.77 1.73 1.75 40.3M
2024-04-24 1.73 1.80 1.72 1.78 39.9M
2024-04-23 1.75 1.76 1.70 1.72 56.2M
2024-04-22 1.74 1.76 1.70 1.75 36.4M
2024-04-19 1.78 1.78 1.73 1.74 31.1M
2024-04-18 1.77 1.80 1.76 1.77 23.3M
2024-04-17 1.77 1.81 1.76 1.78 30.8M
2024-04-16 1.77 1.82 1.77 1.81 33.6M
2024-04-15 1.75 1.78 1.72 1.78 33.0M
2024-04-12 1.82 1.82 1.75 1.77 35.0M
2024-04-11 1.83 1.84 1.79 1.82 27.3M
2024-04-09 1.88 1.88 1.83 1.84 15.9M
2024-04-08 1.90 1.90 1.85 1.86 17.0M
2024-04-05 1.89 1.91 1.88 1.89 6.2M
2024-04-04 1.91 1.91 1.88 1.89 5.1M
2024-04-03 1.90 1.92 1.88 1.90 17.2M
2024-04-02 1.90 1.90 1.88 1.90 6.0M
2024-04-01 1.92 1.94 1.87 1.90 13.7M
2024-03-28 1.86 1.92 1.85 1.91 28.5M
2024-03-27 1.88 1.89 1.83 1.85 14.0M
2024-03-26 1.89 1.90 1.84 1.88 27.8M
2024-03-25 1.87 1.89 1.85 1.88 16.5M
2024-03-22 1.83 1.87 1.83 1.86 15.0M
2024-03-21 1.85 1.85 1.82 1.83 10.1M
2024-03-20 1.84 1.85 1.81 1.84 11.3M
2024-03-19 1.72 1.84 1.72 1.83 50.8M
2024-03-18 1.71 1.74 1.68 1.71 31.8M
2024-03-15 1.75 1.78 1.68 1.70 65.1M
2024-03-14 1.76 1.79 1.71 1.75 52.7M
2024-03-13 1.81 1.82 1.71 1.74 45.0M
2024-03-12 1.88 1.88 1.80 1.80 40.3M
2024-03-11 1.85 1.90 1.85 1.87 28.0M
2024-03-08 1.86 1.89 1.84 1.84 33.4M
2024-03-07 1.79 1.87 1.78 1.86 37.2M
2024-03-06 1.77 1.80 1.76 1.78 26.1M
2024-03-05 1.79 1.80 1.77 1.77 17.0M
2024-03-04 1.80 1.81 1.77 1.78 14.7M
2024-03-01 1.77 1.80 1.76 1.79 17.2M
2024-02-29 1.74 1.78 1.73 1.75 26.8M
2024-02-28 1.69 1.75 1.68 1.74 39.2M
2024-02-27 1.70 1.71 1.65 1.67 14.0M
2024-02-26 1.67 1.70 1.66 1.69 7.1M
2024-02-23 1.69 1.69 1.65 1.66 6.9M
2024-02-22 1.68 1.69 1.67 1.69 5.9M
2024-02-21 1.69 1.70 1.66 1.67 12.7M
2024-02-20 1.69 1.71 1.67 1.69 17.3M
2024-02-19 1.68 1.70 1.67 1.69 12.3M
2024-02-16 1.63 1.69 1.63 1.68 18.5M
2024-02-15 1.63 1.64 1.62 1.62 7.1M
2024-02-14 1.61 1.64 1.59 1.63 10.7M
2024-02-13 1.65 1.66 1.61 1.61 10.2M
2024-02-09 1.64 1.65 1.62 1.65 6.0M
2024-02-08 1.62 1.65 1.58 1.64 25.5M
2024-02-07 1.64 1.65 1.60 1.61 9.9M
2024-02-06 1.61 1.64 1.60 1.62 14.5M
2024-02-05 1.66 1.67 1.60 1.61 32.3M
2024-02-02 1.69 1.69 1.65 1.65 14.9M
2024-02-01 1.68 1.73 1.67 1.68 37.4M
2024-01-31 1.69 1.70 1.68 1.68 9.1M
2024-01-30 1.69 1.70 1.66 1.69 14.5M
2024-01-29 1.68 1.70 1.67 1.68 10.0M
2024-01-26 1.68 1.69 1.66 1.67 19.9M
2024-01-25 1.65 1.67 1.63 1.66 17.6M
2024-01-24 1.64 1.65 1.63 1.64 8.1M
2024-01-23 1.66 1.67 1.62 1.63 21.2M
2024-01-22 1.65 1.66 1.64 1.65 17.8M
2024-01-19 1.61 1.64 1.60 1.64 19.1M
2024-01-18 1.60 1.63 1.59 1.60 25.4M
2024-01-17 1.59 1.60 1.58 1.58 15.3M
2024-01-16 1.59 1.60 1.58 1.59 10.5M
2024-01-15 1.59 1.60 1.58 1.59 9.1M
2024-01-12 1.59 1.61 1.57 1.59 21.7M
2024-01-11 1.57 1.59 1.55 1.59 26.6M
2024-01-10 1.54 1.57 1.51 1.55 19.2M
2024-01-09 1.54 1.55 1.52 1.53 6.6M
2024-01-08 1.55 1.57 1.53 1.53 13.1M
2024-01-05 1.52 1.55 1.52 1.55 21.6M
2024-01-04 1.50 1.53 1.49 1.51 11.8M
2024-01-03 1.53 1.53 1.49 1.50 27.8M
2024-01-02 1.49 1.54 1.49 1.54 17.8M