Changyuan Group Ltd (600525)

600525
🏛️ China →
3.61
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 5.09 5.43 5.04 5.35 32.8M
2023-12-28 4.91 5.09 4.87 5.06 10.4M
2023-12-27 4.89 4.93 4.86 4.92 5.8M
2023-12-26 4.96 4.96 4.88 4.89 6.0M
2023-12-25 4.99 4.99 4.91 4.96 4.8M
2023-12-22 5.01 5.08 4.90 4.96 10.6M
2023-12-21 4.95 5.02 4.87 4.99 8.8M
2023-12-20 5.06 5.08 4.95 4.96 6.9M
2023-12-19 5.00 5.06 4.97 5.03 7.7M
2023-12-18 5.06 5.07 4.97 4.99 7.5M
2023-12-15 5.07 5.11 5.04 5.05 7.2M
2023-12-14 5.11 5.15 5.08 5.09 6.5M
2023-12-13 5.15 5.20 5.11 5.11 8.3M
2023-12-12 5.21 5.22 5.16 5.18 5.8M
2023-12-11 5.15 5.21 5.08 5.21 9.3M
2023-12-08 5.25 5.27 5.14 5.14 11.5M
2023-12-07 5.34 5.34 5.22 5.24 12.4M
2023-12-06 5.31 5.41 5.29 5.35 9.0M
2023-12-05 5.47 5.49 5.32 5.32 12.0M
2023-12-04 5.49 5.54 5.47 5.49 9.7M
2023-12-01 5.43 5.52 5.41 5.51 8.9M
2023-11-30 5.49 5.49 5.40 5.45 10.2M
2023-11-29 5.54 5.57 5.44 5.48 12.4M
2023-11-28 5.50 5.61 5.46 5.53 19.8M
2023-11-27 5.50 5.55 5.44 5.50 12.1M
2023-11-24 5.53 5.53 5.44 5.49 13.1M
2023-11-23 5.32 5.52 5.31 5.51 17.8M
2023-11-22 5.41 5.43 5.32 5.35 19.2M
2023-11-21 5.44 5.49 5.42 5.44 15.9M
2023-11-20 5.46 5.52 5.45 5.49 14.1M
2023-11-17 5.42 5.49 5.40 5.48 14.3M
2023-11-16 5.47 5.48 5.42 5.43 14.0M
2023-11-15 5.54 5.54 5.45 5.46 14.4M
2023-11-14 5.47 5.52 5.42 5.50 17.8M
2023-11-13 5.40 5.47 5.36 5.46 16.7M
2023-11-10 5.38 5.48 5.33 5.41 16.5M
2023-11-09 5.41 5.50 5.36 5.39 18.8M
2023-11-08 5.44 5.60 5.42 5.46 30.4M
2023-11-07 5.35 5.43 5.33 5.41 22.3M
2023-11-06 5.29 5.43 5.26 5.40 24.9M
2023-11-03 5.20 5.29 5.20 5.22 15.7M
2023-11-02 5.36 5.39 5.21 5.22 23.0M
2023-11-01 5.47 5.48 5.30 5.34 24.0M
2023-10-31 5.50 5.52 5.40 5.43 22.5M
2023-10-30 5.39 5.57 5.33 5.52 35.3M
2023-10-27 5.62 5.62 5.43 5.45 41.8M
2023-10-26 5.56 5.72 5.53 5.66 58.3M
2023-10-25 5.48 5.70 5.41 5.46 58.0M
2023-10-24 5.55 5.79 5.36 5.52 75.4M
2023-10-23 5.40 5.60 5.32 5.47 60.5M
2023-10-20 5.23 5.58 5.16 5.46 74.1M
2023-10-19 5.46 5.64 5.30 5.30 91.8M
2023-10-18 4.90 5.39 4.89 5.39 58.1M
2023-10-17 4.93 4.94 4.87 4.90 6.1M
2023-10-16 4.95 5.00 4.90 4.93 7.8M
2023-10-13 4.96 5.03 4.94 4.97 6.4M
2023-10-12 4.97 4.99 4.92 4.98 7.4M
2023-10-11 4.95 4.98 4.93 4.94 6.3M
2023-10-10 4.93 4.98 4.90 4.94 6.5M
2023-10-09 4.92 4.98 4.89 4.92 8.1M
2023-09-28 4.85 4.92 4.83 4.92 10.3M
2023-09-27 4.76 4.88 4.76 4.84 8.9M
2023-09-26 4.81 4.81 4.76 4.76 5.0M
2023-09-25 4.83 4.85 4.77 4.79 7.3M
2023-09-22 4.77 4.84 4.74 4.84 9.1M
2023-09-21 4.72 4.87 4.71 4.80 14.5M
2023-09-20 4.73 4.77 4.70 4.73 6.9M
2023-09-19 4.85 4.86 4.73 4.74 9.8M
2023-09-18 4.88 4.90 4.81 4.84 9.8M
2023-09-15 4.83 4.99 4.79 4.90 13.7M
2023-09-14 4.85 4.89 4.76 4.80 10.8M
2023-09-13 4.90 4.94 4.82 4.85 8.8M
2023-09-12 4.91 4.96 4.91 4.92 6.7M
2023-09-11 4.87 4.94 4.83 4.92 7.7M
2023-09-08 4.80 4.89 4.80 4.87 5.6M
2023-09-07 4.95 4.95 4.82 4.82 9.0M
2023-09-06 4.84 4.97 4.84 4.96 8.5M
2023-09-05 4.88 4.91 4.83 4.88 7.5M
2023-09-04 4.86 4.92 4.84 4.90 6.2M
2023-09-01 4.89 4.93 4.84 4.86 6.5M
2023-08-31 4.95 4.96 4.86 4.92 6.5M
2023-08-30 4.90 5.03 4.90 4.91 9.3M
2023-08-29 4.67 4.94 4.64 4.91 12.8M
2023-08-28 4.80 4.93 4.71 4.72 15.4M
2023-08-25 4.75 4.80 4.67 4.72 7.8M
2023-08-24 4.79 4.85 4.74 4.78 6.5M
2023-08-23 4.96 4.96 4.79 4.79 8.0M
2023-08-22 4.92 4.94 4.80 4.91 8.0M
2023-08-21 4.92 4.98 4.88 4.89 6.1M
2023-08-18 5.00 5.05 4.93 4.93 6.5M
2023-08-17 4.96 5.05 4.95 5.03 7.0M
2023-08-16 5.02 5.05 4.98 4.99 7.1M
2023-08-15 5.05 5.10 5.00 5.03 6.6M
2023-08-14 5.04 5.09 4.98 5.08 7.4M
2023-08-11 5.15 5.16 5.05 5.06 8.1M
2023-08-10 5.14 5.19 5.14 5.16 5.5M
2023-08-09 5.20 5.23 5.14 5.15 8.3M
2023-08-08 5.29 5.32 5.20 5.22 9.8M
2023-08-07 5.31 5.36 5.29 5.31 8.9M
2023-08-04 5.30 5.37 5.28 5.32 9.2M
2023-08-03 5.30 5.32 5.27 5.29 8.2M
2023-08-02 5.31 5.38 5.29 5.33 11.5M
2023-08-01 5.32 5.35 5.26 5.30 10.9M
2023-07-31 5.29 5.35 5.28 5.34 8.1M
2023-07-28 5.24 5.30 5.15 5.29 8.3M
2023-07-27 5.25 5.34 5.22 5.24 9.4M
2023-07-26 5.33 5.35 5.24 5.26 9.3M
2023-07-25 5.28 5.35 5.28 5.33 7.6M
2023-07-24 5.26 5.33 5.17 5.28 6.6M
2023-07-21 5.37 5.37 5.24 5.28 9.6M
2023-07-20 5.45 5.49 5.30 5.33 12.4M
2023-07-19 5.55 5.60 5.44 5.45 11.6M
2023-07-18 5.56 5.61 5.50 5.59 9.6M
2023-07-17 5.46 5.57 5.46 5.56 11.3M
2023-07-14 5.63 5.64 5.47 5.49 18.5M
2023-07-13 5.61 5.67 5.59 5.63 10.3M
2023-07-12 5.66 5.74 5.60 5.61 10.3M
2023-07-11 5.74 5.74 5.65 5.68 7.9M
2023-07-10 5.77 5.81 5.66 5.72 10.1M
2023-07-07 5.76 5.80 5.70 5.72 10.3M
2023-07-06 5.80 5.82 5.73 5.76 7.4M
2023-07-05 5.88 5.90 5.77 5.78 10.3M
2023-07-04 5.88 5.93 5.85 5.86 9.8M
2023-07-03 5.85 5.95 5.84 5.86 10.5M
2023-06-30 5.85 5.94 5.76 5.88 13.1M
2023-06-29 5.64 5.88 5.62 5.82 14.3M
2023-06-28 5.58 5.67 5.44 5.66 13.7M
2023-06-27 5.50 5.66 5.45 5.62 14.5M
2023-06-26 5.62 5.68 5.47 5.48 20.4M
2023-06-21 5.77 5.85 5.70 5.72 12.7M
2023-06-20 5.89 5.95 5.76 5.80 11.6M
2023-06-19 5.97 6.00 5.81 5.84 19.1M
2023-06-16 5.87 6.04 5.81 5.97 22.4M
2023-06-15 5.78 5.84 5.73 5.82 13.5M
2023-06-14 5.82 5.84 5.68 5.77 16.3M
2023-06-13 5.48 5.86 5.45 5.79 31.8M
2023-06-12 5.52 5.53 5.42 5.47 8.4M
2023-06-09 5.48 5.52 5.44 5.52 7.3M
2023-06-08 5.52 5.56 5.43 5.47 10.3M
2023-06-07 5.61 5.61 5.50 5.54 7.2M
2023-06-06 5.70 5.73 5.55 5.58 12.1M
2023-06-05 5.78 5.88 5.71 5.73 13.7M
2023-06-02 5.66 5.79 5.63 5.76 16.1M
2023-06-01 5.60 5.70 5.59 5.63 10.0M
2023-05-31 5.60 5.65 5.58 5.63 7.6M
2023-05-30 5.58 5.67 5.53 5.64 9.4M
2023-05-29 5.63 5.77 5.56 5.58 11.3M
2023-05-26 5.62 5.72 5.51 5.66 11.8M
2023-05-25 5.50 5.75 5.49 5.66 14.6M
2023-05-24 5.50 5.61 5.42 5.53 12.9M
2023-05-23 5.60 5.61 5.45 5.47 14.1M
2023-05-22 5.65 5.76 5.58 5.60 15.6M
2023-05-19 5.67 5.77 5.61 5.65 19.0M
2023-05-18 5.63 5.71 5.57 5.68 20.3M
2023-05-17 5.45 5.62 5.42 5.60 21.2M
2023-05-16 5.33 5.65 5.29 5.46 31.5M
2023-05-15 5.22 5.29 5.17 5.29 13.7M
2023-05-12 5.24 5.31 5.18 5.19 10.8M
2023-05-11 5.26 5.26 5.16 5.21 15.2M
2023-05-10 4.95 5.29 4.92 5.23 33.0M
2023-05-09 4.88 5.10 4.73 5.01 29.1M
2023-05-08 5.00 5.04 4.95 5.01 21.0M
2023-05-05 5.29 5.32 4.97 5.03 45.0M
2023-05-04 5.56 5.56 5.25 5.29 60.9M
2023-04-28 5.50 5.79 5.48 5.75 31.1M
2023-04-27 5.45 5.50 5.39 5.46 14.5M
2023-04-26 5.32 5.49 5.29 5.44 19.7M
2023-04-25 5.48 5.52 5.21 5.28 20.7M
2023-04-24 5.66 5.70 5.45 5.48 26.3M
2023-04-21 5.90 5.91 5.64 5.66 24.6M
2023-04-20 5.95 6.00 5.73 5.83 37.8M
2023-04-19 5.55 6.11 5.49 5.94 58.5M
2023-04-18 5.29 5.63 5.28 5.57 29.3M
2023-04-17 5.21 5.32 5.21 5.30 12.5M
2023-04-14 5.24 5.25 5.19 5.22 9.3M
2023-04-13 5.28 5.36 5.24 5.25 11.5M
2023-04-12 5.28 5.33 5.24 5.29 9.0M
2023-04-11 5.32 5.35 5.23 5.27 13.2M
2023-04-10 5.33 5.40 5.31 5.32 12.7M
2023-04-07 5.38 5.47 5.33 5.34 12.9M
2023-04-06 5.53 5.53 5.34 5.36 17.3M
2023-04-04 5.68 5.71 5.50 5.53 17.6M
2023-04-03 5.59 5.70 5.57 5.68 15.3M
2023-03-31 5.56 5.64 5.53 5.58 10.8M
2023-03-30 5.56 5.62 5.50 5.59 13.5M
2023-03-29 5.64 5.69 5.56 5.57 10.2M
2023-03-28 5.68 5.69 5.58 5.61 11.1M
2023-03-27 5.56 5.75 5.56 5.67 19.4M
2023-03-24 5.45 5.56 5.43 5.55 13.3M
2023-03-23 5.49 5.50 5.43 5.48 9.1M
2023-03-22 5.47 5.53 5.46 5.50 8.8M
2023-03-21 5.44 5.49 5.39 5.48 9.7M
2023-03-20 5.35 5.47 5.32 5.44 14.3M
2023-03-17 5.35 5.39 5.31 5.33 10.1M
2023-03-16 5.44 5.47 5.29 5.32 11.7M
2023-03-15 5.33 5.51 5.33 5.47 10.8M
2023-03-14 5.61 5.61 5.33 5.39 15.0M
2023-03-13 5.41 5.60 5.41 5.53 12.4M
2023-03-10 5.50 5.55 5.42 5.46 11.1M
2023-03-09 5.59 5.62 5.50 5.53 7.3M
2023-03-08 5.57 5.62 5.52 5.58 10.8M
2023-03-07 5.65 5.71 5.56 5.57 14.5M
2023-03-06 5.59 5.65 5.50 5.62 14.5M
2023-03-03 5.59 5.66 5.56 5.60 11.6M
2023-03-02 5.70 5.75 5.58 5.60 17.1M
2023-03-01 5.72 5.74 5.63 5.70 15.3M
2023-02-28 5.70 5.74 5.65 5.72 11.7M
2023-02-27 5.63 5.76 5.60 5.68 11.7M
2023-02-24 5.67 5.70 5.60 5.66 10.4M
2023-02-23 5.70 5.70 5.58 5.64 14.5M
2023-02-22 5.66 5.73 5.63 5.67 12.7M
2023-02-21 5.65 5.74 5.63 5.67 12.7M
2023-02-20 5.65 5.68 5.50 5.64 15.1M
2023-02-17 5.67 5.75 5.55 5.59 18.3M
2023-02-16 5.81 5.85 5.60 5.66 28.0M
2023-02-15 5.79 5.96 5.79 5.84 28.0M
2023-02-14 5.69 5.82 5.63 5.78 20.6M
2023-02-13 5.60 5.75 5.57 5.68 23.2M
2023-02-10 5.52 5.62 5.52 5.57 14.4M
2023-02-09 5.50 5.57 5.48 5.54 13.0M
2023-02-08 5.47 5.57 5.44 5.54 15.3M
2023-02-07 5.44 5.61 5.43 5.52 22.3M
2023-02-06 5.28 5.44 5.28 5.41 17.3M
2023-02-03 5.33 5.38 5.26 5.35 12.4M
2023-02-02 5.42 5.47 5.36 5.37 13.4M
2023-02-01 5.38 5.43 5.30 5.42 23.0M
2023-01-31 5.29 5.44 5.22 5.38 29.4M
2023-01-30 5.16 5.25 5.14 5.19 17.6M
2023-01-20 5.05 5.12 5.05 5.11 12.6M
2023-01-19 5.06 5.10 5.00 5.03 10.6M
2023-01-18 5.06 5.12 5.06 5.09 7.3M
2023-01-17 5.10 5.10 5.04 5.09 10.1M
2023-01-16 5.05 5.08 5.03 5.07 9.3M
2023-01-13 5.05 5.12 5.03 5.07 12.5M
2023-01-12 4.96 5.12 4.93 5.05 12.7M
2023-01-11 4.99 5.01 4.93 4.94 7.6M
2023-01-10 4.97 5.02 4.95 4.99 9.4M
2023-01-09 4.89 5.03 4.89 4.95 16.1M
2023-01-06 4.82 4.92 4.82 4.89 12.0M
2023-01-05 4.79 4.86 4.77 4.85 9.3M
2023-01-04 4.80 4.84 4.76 4.79 7.6M
2023-01-03 4.65 4.85 4.65 4.83 11.3M