Zhuhai CosMX Battery

688772
🏛️ china →
23.45
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
2023-12-29 21.75 22.05 21.50 22.01 10.6M
2023-12-28 20.86 21.83 20.80 21.72 21.5M
2023-12-27 20.70 20.95 20.15 20.86 14.8M
2023-12-26 21.10 21.10 20.55 20.73 7.6M
2023-12-25 20.81 21.40 20.78 21.13 10.4M
2023-12-22 20.90 21.31 20.61 20.78 12.1M
2023-12-21 21.37 21.41 20.40 20.72 16.0M
2023-12-20 21.02 21.71 20.69 21.41 13.7M
2023-12-19 20.67 21.12 20.44 20.92 8.8M
2023-12-18 20.70 21.29 20.40 20.68 10.8M
2023-12-15 20.67 21.35 20.41 20.70 12.7M
2023-12-14 20.92 21.39 20.55 20.68 10.7M
2023-12-13 21.22 21.36 20.80 20.86 6.3M
2023-12-12 21.30 21.54 21.10 21.19 6.3M
2023-12-11 20.74 21.38 20.30 21.33 12.0M
2023-12-08 20.84 21.30 20.53 20.62 10.7M
2023-12-07 21.40 21.85 20.71 20.77 11.3M
2023-12-06 21.00 22.03 21.00 21.39 13.1M
2023-12-05 21.45 22.08 21.06 21.10 11.3M
2023-12-04 21.00 21.65 20.79 21.47 11.1M
2023-12-01 21.10 21.75 20.92 21.25 10.6M
2023-11-30 21.00 21.26 20.86 21.18 9.2M
2023-11-29 21.28 21.36 20.85 21.04 11.6M
2023-11-28 21.16 21.35 20.92 21.30 12.9M
2023-11-27 20.50 21.30 20.31 21.21 20.4M
2023-11-24 20.68 20.79 20.20 20.57 10.5M
2023-11-23 19.87 20.85 19.87 20.77 12.7M
2023-11-22 20.42 20.59 19.93 19.93 7.5M
2023-11-21 20.42 20.98 20.22 20.58 13.3M
2023-11-20 19.91 20.75 19.87 20.42 17.0M
2023-11-17 19.77 19.92 19.59 19.80 8.5M
2023-11-16 20.50 20.50 19.64 19.75 12.6M
2023-11-15 20.85 20.99 20.28 20.40 13.6M
2023-11-14 20.77 20.88 20.21 20.29 12.9M
2023-11-13 21.41 21.61 20.49 20.66 14.4M
2023-11-10 21.31 21.44 21.00 21.29 8.8M
2023-11-09 21.76 21.99 21.17 21.34 11.9M
2023-11-08 21.98 22.07 21.61 21.79 12.6M
2023-11-07 21.70 22.23 21.53 21.98 16.0M
2023-11-06 20.95 22.09 20.95 21.80 26.6M
2023-11-03 20.16 20.94 19.92 20.64 17.7M
2023-11-02 20.38 21.03 20.02 20.12 16.7M
2023-11-01 20.77 20.77 20.01 20.21 11.2M
2023-10-31 20.88 21.28 20.42 20.68 17.9M
2023-10-30 18.88 21.66 18.88 20.67 35.0M
2023-10-27 18.07 18.94 17.76 18.71 10.1M
2023-10-26 18.06 18.38 17.45 18.15 10.7M
2023-10-25 17.96 18.52 17.96 18.31 8.9M
2023-10-24 17.78 18.34 17.65 18.00 6.9M
2023-10-23 18.13 18.13 17.45 17.64 6.0M
2023-10-20 17.77 18.43 17.74 18.13 5.4M
2023-10-19 18.09 18.34 17.85 17.91 5.1M
2023-10-18 18.61 18.78 18.04 18.15 6.7M
2023-10-17 18.90 19.22 18.63 18.75 7.8M
2023-10-16 19.19 19.48 18.81 18.95 14.9M
2023-10-13 18.38 19.35 18.14 19.05 15.1M
2023-10-12 18.14 18.65 18.01 18.38 7.6M
2023-10-11 18.15 18.44 17.88 17.93 5.8M
2023-10-10 18.18 18.66 17.99 18.08 6.0M
2023-10-09 18.49 18.49 18.02 18.32 5.1M
2023-09-28 18.44 18.55 18.23 18.41 6.0M
2023-09-27 18.14 18.79 18.14 18.34 6.0M
2023-09-26 18.15 18.30 18.00 18.17 4.8M
2023-09-25 18.36 18.61 18.15 18.20 5.3M
2023-09-22 18.35 18.50 18.11 18.45 5.9M
2023-09-21 18.62 18.74 18.18 18.29 5.5M
2023-09-20 18.98 19.14 18.58 18.61 5.3M
2023-09-19 19.43 19.44 18.91 19.09 4.9M
2023-09-18 19.25 19.65 19.15 19.44 6.3M
2023-09-15 19.50 19.69 19.07 19.36 7.8M
2023-09-14 19.59 19.84 19.43 19.48 4.9M
2023-09-13 19.69 19.97 19.51 19.71 10.1M
2023-09-12 19.33 19.85 19.06 19.77 14.2M
2023-09-11 19.11 19.28 17.77 19.19 29.2M
2023-09-08 18.75 19.42 18.60 19.42 24.1M
2023-09-07 18.82 19.15 18.58 18.99 17.9M
2023-09-06 19.41 19.41 18.51 18.81 13.7M
2023-09-05 19.91 20.24 19.16 19.36 12.8M
2023-09-04 20.18 20.49 19.88 19.99 7.6M
2023-09-01 20.02 20.15 19.79 20.05 6.8M
2023-08-31 20.76 20.80 19.77 19.95 11.7M
2023-08-30 20.89 21.32 20.62 20.83 8.6M
2023-08-29 19.67 20.90 19.58 20.87 10.9M
2023-08-28 20.72 21.25 19.64 19.72 8.7M
2023-08-25 19.85 20.02 19.45 19.60 7.1M
2023-08-24 19.88 20.06 19.53 19.85 9.1M
2023-08-23 20.96 20.97 19.46 19.89 10.8M
2023-08-22 20.78 21.38 20.37 20.94 9.9M
2023-08-21 20.73 21.01 20.44 20.53 5.0M
2023-08-18 21.35 21.39 20.64 20.79 5.2M
2023-08-17 20.66 21.18 20.52 20.86 4.9M
2023-08-16 20.99 21.30 20.60 20.67 4.7M
2023-08-15 21.01 21.19 20.80 21.00 4.3M
2023-08-14 21.90 21.90 20.51 20.94 7.0M
2023-08-11 22.18 22.22 21.68 21.82 5.5M
2023-08-10 22.60 22.76 22.13 22.23 4.0M
2023-08-09 22.30 22.70 22.19 22.58 5.3M
2023-08-08 22.69 22.69 22.01 22.33 7.0M
2023-08-07 23.09 23.53 22.43 22.55 10.7M
2023-08-04 23.21 23.53 22.76 23.01 7.3M
2023-08-03 22.82 23.55 22.63 23.25 10.4M
2023-08-02 22.84 23.19 22.50 22.85 6.5M
2023-08-01 22.39 23.01 22.17 22.84 8.5M
2023-07-31 21.60 22.45 21.60 22.26 9.8M
2023-07-28 21.02 21.91 21.02 21.65 9.3M
2023-07-27 22.00 22.69 21.00 21.20 13.9M
2023-07-26 21.66 22.19 21.66 21.92 7.0M
2023-07-25 22.40 22.42 21.30 21.90 9.1M
2023-07-24 21.06 22.08 21.01 21.87 11.6M
2023-07-21 21.89 22.28 20.71 21.11 14.6M
2023-07-20 20.90 21.17 20.71 20.92 5.8M
2023-07-19 21.50 21.84 20.61 20.77 9.9M
2023-07-18 21.15 21.60 21.00 21.39 7.3M
2023-07-17 21.51 21.51 20.96 21.05 6.5M
2023-07-14 22.38 22.43 21.37 21.40 10.6M
2023-07-13 22.59 23.30 22.25 22.35 17.5M
2023-07-12 21.66 22.90 21.46 22.53 21.0M
2023-07-11 21.15 21.62 21.00 21.56 8.1M
2023-07-10 20.59 21.52 20.50 21.15 7.9M
2023-07-07 20.91 21.09 20.30 20.46 6.7M
2023-07-06 21.10 21.10 20.62 20.92 3.3M
2023-07-05 20.95 21.78 20.82 21.01 9.8M
2023-07-04 20.95 20.95 20.47 20.81 8.8M
2023-07-03 19.68 21.55 19.61 20.74 16.2M
2023-06-30 19.88 20.50 19.84 20.15 10.0M
2023-06-29 18.83 19.69 18.75 19.52 7.7M
2023-06-28 19.03 19.16 18.66 18.87 7.1M
2023-06-27 19.23 19.39 18.92 18.94 7.2M
2023-06-26 18.40 19.68 18.31 19.26 10.4M
2023-06-21 18.75 18.90 18.45 18.45 4.3M
2023-06-20 18.73 18.97 18.52 18.78 6.0M
2023-06-19 19.10 19.10 18.73 18.75 6.2M
2023-06-16 19.63 19.77 18.93 18.97 8.4M
2023-06-15 19.50 19.98 19.46 19.65 7.4M
2023-06-14 19.78 19.97 19.50 19.51 6.0M
2023-06-13 19.24 20.08 19.10 19.78 11.1M
2023-06-12 18.70 19.36 18.61 19.23 10.4M
2023-06-09 18.88 19.23 18.58 18.81 24.8M
2023-06-08 18.93 19.30 18.40 18.77 13.0M
2023-06-07 18.88 19.15 18.50 18.92 8.2M
2023-06-06 18.98 19.33 18.82 18.92 8.9M
2023-06-05 19.08 19.09 18.49 18.84 11.0M
2023-06-02 19.12 19.85 18.69 19.54 19.4M
2023-06-01 18.54 19.90 18.45 19.52 16.8M
2023-05-31 18.86 18.90 18.58 18.66 6.8M
2023-05-30 18.77 19.20 18.54 18.83 12.3M
2023-05-29 17.68 19.25 17.53 18.80 16.5M
2023-05-26 18.27 18.27 17.53 17.60 6.5M
2023-05-25 17.45 18.46 17.36 18.26 11.9M
2023-05-24 17.24 17.73 17.16 17.53 6.0M
2023-05-23 17.29 17.57 16.90 17.44 6.5M
2023-05-22 16.80 17.57 16.66 17.42 5.9M
2023-05-19 16.40 17.05 16.19 16.94 6.5M
2023-05-18 16.70 16.70 16.27 16.31 5.6M
2023-05-17 16.55 16.77 16.51 16.66 4.4M
2023-05-16 16.96 16.99 16.47 16.55 6.5M
2023-05-15 16.80 17.20 16.45 16.91 6.6M
2023-05-12 17.01 17.27 16.68 16.78 4.8M
2023-05-11 17.12 17.35 16.77 17.09 4.4M
2023-05-10 16.86 17.30 16.66 17.12 7.1M
2023-05-09 18.03 18.18 16.68 16.72 10.6M
2023-05-08 17.90 18.36 17.78 18.03 4.8M
2023-05-05 17.89 18.03 17.40 17.86 4.4M
2023-05-04 17.81 18.07 17.67 17.75 4.7M
2023-04-28 17.90 18.20 17.64 17.81 4.9M
2023-04-27 17.62 18.30 17.60 17.88 8.2M
2023-04-26 16.97 17.73 16.82 17.60 8.1M
2023-04-25 16.70 17.36 16.18 17.19 10.6M
2023-04-24 17.40 17.40 16.15 16.70 16.1M
2023-04-21 19.12 19.22 18.01 18.13 9.1M
2023-04-20 19.41 19.49 18.61 19.07 6.7M
2023-04-19 19.70 19.76 19.31 19.37 4.9M
2023-04-18 19.57 20.06 19.57 19.63 8.6M
2023-04-17 19.46 20.27 19.44 19.57 9.0M
2023-04-14 18.80 19.77 18.72 19.44 10.3M
2023-04-13 18.76 19.07 18.65 18.76 4.5M
2023-04-12 18.95 19.69 18.86 18.88 8.3M
2023-04-11 18.54 19.09 18.32 18.96 9.5M
2023-04-10 18.31 18.85 18.24 18.61 11.1M
2023-04-07 18.10 18.25 17.94 18.14 4.9M
2023-04-06 17.76 18.28 17.55 18.03 8.4M
2023-04-04 18.92 18.93 17.72 17.81 16.8M
2023-04-03 18.95 18.98 18.57 18.93 10.5M
2023-03-31 18.78 19.35 18.70 18.84 7.2M
2023-03-30 19.08 19.14 18.62 18.83 6.9M
2023-03-29 19.29 19.52 19.01 19.06 5.1M
2023-03-28 19.69 19.75 19.20 19.27 4.3M
2023-03-27 19.74 20.01 19.63 19.69 5.1M
2023-03-24 19.91 20.19 19.74 19.82 5.3M
2023-03-23 19.68 20.10 19.47 19.90 6.0M
2023-03-22 19.52 20.05 19.46 19.66 7.3M
2023-03-21 18.96 19.63 18.75 19.63 9.8M
2023-03-20 18.80 19.21 18.52 18.96 6.1M
2023-03-17 18.85 19.25 18.62 18.68 7.0M
2023-03-16 19.29 19.33 18.76 18.81 6.2M
2023-03-15 19.45 19.62 19.27 19.28 5.3M
2023-03-14 19.58 19.59 18.90 19.45 7.1M
2023-03-13 20.13 20.13 19.29 19.50 7.6M
2023-03-10 20.29 20.29 19.78 20.10 6.8M
2023-03-09 19.81 20.56 19.81 20.28 7.3M
2023-03-08 19.96 20.00 19.64 19.90 5.8M
2023-03-07 20.00 20.61 19.84 19.90 10.1M
2023-03-06 20.00 20.05 19.61 19.93 4.6M
2023-03-03 19.99 20.06 19.73 19.92 5.0M
2023-03-02 20.52 20.56 19.74 19.87 6.5M
2023-03-01 20.31 20.65 20.23 20.47 4.0M
2023-02-28 20.18 20.44 20.02 20.32 4.5M
2023-02-27 20.70 20.77 20.16 20.18 6.1M
2023-02-24 21.30 21.39 20.70 20.80 5.9M
2023-02-23 21.33 21.62 21.08 21.18 4.7M
2023-02-22 21.18 21.59 21.16 21.30 3.5M
2023-02-21 21.28 21.55 21.12 21.30 3.9M
2023-02-20 21.21 21.44 20.79 21.23 7.9M
2023-02-17 22.31 22.52 21.40 21.45 9.0M
2023-02-16 23.28 23.30 22.12 22.38 9.9M
2023-02-15 22.38 23.45 22.27 23.14 14.0M
2023-02-14 22.50 22.57 22.10 22.31 4.0M
2023-02-13 22.50 22.65 22.18 22.43 5.4M
2023-02-10 22.84 22.87 22.30 22.44 7.7M
2023-02-09 22.86 22.97 22.58 22.88 6.7M
2023-02-08 22.81 23.26 22.65 22.95 7.6M
2023-02-07 22.37 22.88 22.23 22.82 6.4M
2023-02-06 22.14 22.59 22.09 22.36 6.4M
2023-02-03 22.34 22.48 21.80 22.33 7.0M
2023-02-02 23.13 23.13 22.34 22.34 9.0M
2023-02-01 23.09 23.41 22.79 22.91 7.1M
2023-01-31 22.79 22.95 22.37 22.85 6.9M
2023-01-30 22.79 23.50 22.33 22.79 14.7M
2023-01-20 22.28 22.67 22.14 22.22 6.1M
2023-01-19 22.10 22.78 22.00 22.24 8.5M
2023-01-18 22.39 22.60 21.93 22.00 9.9M
2023-01-17 20.68 23.09 20.67 22.60 23.0M
2023-01-16 20.26 20.94 20.13 20.83 6.8M
2023-01-13 20.14 20.57 20.05 20.27 5.8M
2023-01-12 19.94 20.69 19.90 19.99 9.3M
2023-01-11 19.88 20.61 19.72 19.79 7.2M
2023-01-10 19.98 20.22 19.58 20.05 7.9M
2023-01-09 19.42 20.08 19.40 19.93 9.3M
2023-01-06 19.24 19.88 19.10 19.36 10.4M
2023-01-05 18.87 19.70 18.67 19.27 11.1M
2023-01-04 18.96 19.15 18.63 18.83 5.7M
2023-01-03 18.58 19.16 18.39 19.06 5.6M