China Tianying Inc (000035)

000035
🏛️ Chine →
4.99
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 5.97 6.06 5.91 6.01 42.5M
2021-12-30 5.89 5.99 5.80 5.98 31.6M
2021-12-29 5.81 5.88 5.73 5.83 18.1M
2021-12-28 6.00 6.03 5.69 5.78 40.3M
2021-12-27 6.00 6.06 5.92 6.02 27.7M
2021-12-24 5.88 6.09 5.69 6.00 70.8M
2021-12-23 5.68 5.85 5.65 5.82 36.8M
2021-12-22 5.73 5.87 5.65 5.67 26.2M
2021-12-21 5.71 5.78 5.65 5.75 18.1M
2021-12-20 5.72 5.78 5.62 5.69 23.0M
2021-12-17 5.91 5.91 5.71 5.77 27.9M
2021-12-16 5.90 5.98 5.78 5.83 29.1M
2021-12-15 5.81 6.10 5.73 5.89 80.6M
2021-12-14 5.39 5.89 5.36 5.89 91.9M
2021-12-13 5.32 5.42 5.29 5.35 14.3M
2021-12-10 5.37 5.54 5.28 5.29 39.8M
2021-12-09 5.55 5.65 5.41 5.41 23.8M
2021-12-08 5.39 5.43 5.35 5.38 11.2M
2021-12-07 5.46 5.46 5.35 5.38 13.6M
2021-12-06 5.58 5.62 5.42 5.42 17.9M
2021-12-03 5.55 5.61 5.47 5.56 13.7M
2021-12-02 5.74 5.83 5.54 5.55 31.3M
2021-12-01 5.43 5.87 5.38 5.79 52.6M
2021-11-30 5.53 5.57 5.38 5.40 17.5M
2021-11-29 5.55 5.59 5.46 5.49 22.3M
2021-11-26 5.50 5.74 5.48 5.65 32.7M
2021-11-25 5.52 5.59 5.45 5.50 13.5M
2021-11-24 5.58 5.63 5.48 5.50 19.0M
2021-11-23 5.64 5.71 5.57 5.58 18.9M
2021-11-22 5.55 5.78 5.49 5.70 38.4M
2021-11-19 5.52 5.71 5.42 5.55 40.3M
2021-11-18 5.74 5.74 5.51 5.55 25.5M
2021-11-17 5.65 5.80 5.44 5.74 42.8M
2021-11-16 5.80 5.86 5.61 5.66 52.2M
2021-11-15 6.02 6.02 5.67 5.74 94.5M
2021-11-12 5.63 5.63 5.63 5.63 19.2M
2021-11-11 5.02 5.25 4.94 5.12 25.0M
2021-11-10 4.83 5.10 4.76 5.01 24.0M
2021-11-09 4.73 4.87 4.69 4.82 15.5M
2021-11-08 4.66 4.80 4.63 4.70 13.7M
2021-11-05 4.67 4.67 4.59 4.63 7.8M
2021-11-04 4.63 4.70 4.61 4.68 6.3M
2021-11-03 4.62 4.69 4.60 4.65 5.1M
2021-11-02 4.77 4.81 4.57 4.62 15.7M
2021-11-01 4.71 4.83 4.68 4.77 8.3M
2021-10-29 4.67 4.81 4.65 4.74 8.1M
2021-10-28 4.80 4.80 4.67 4.69 12.1M
2021-10-27 4.88 4.88 4.75 4.84 10.7M
2021-10-26 4.82 4.91 4.78 4.84 8.6M
2021-10-25 4.86 4.90 4.80 4.83 9.0M
2021-10-22 4.72 4.94 4.71 4.85 16.6M
2021-10-21 4.80 4.82 4.70 4.70 9.4M
2021-10-20 4.78 4.86 4.73 4.82 8.5M
2021-10-19 4.83 4.85 4.73 4.80 9.2M
2021-10-18 4.78 4.83 4.72 4.79 8.1M
2021-10-15 4.70 4.80 4.63 4.78 10.5M
2021-10-14 4.78 4.78 4.65 4.75 12.0M
2021-10-13 5.05 5.09 4.62 4.78 26.4M
2021-10-12 5.13 5.26 5.00 5.07 17.7M
2021-10-11 5.34 5.37 5.11 5.18 22.3M
2021-10-08 5.30 5.46 5.19 5.25 27.5M
2021-09-30 5.26 5.38 5.13 5.25 27.1M
2021-09-29 5.28 5.38 5.15 5.23 27.9M
2021-09-28 5.21 5.38 5.01 5.38 39.5M
2021-09-27 5.48 5.49 5.13 5.25 39.8M
2021-09-24 5.50 5.50 5.15 5.32 52.5M
2021-09-23 5.02 5.42 4.95 5.42 48.8M
2021-09-22 4.72 4.95 4.68 4.93 17.6M
2021-09-17 4.74 4.82 4.66 4.76 8.7M
2021-09-16 4.84 4.90 4.73 4.74 11.4M
2021-09-15 4.80 4.89 4.75 4.84 10.5M
2021-09-14 4.95 4.95 4.78 4.81 13.7M
2021-09-13 4.77 5.04 4.77 4.91 20.1M
2021-09-10 4.89 4.92 4.75 4.75 14.9M
2021-09-09 4.82 4.92 4.78 4.87 14.6M
2021-09-08 4.79 4.87 4.74 4.80 14.5M
2021-09-07 4.75 4.81 4.73 4.79 13.1M
2021-09-06 4.77 4.83 4.73 4.76 11.6M
2021-09-03 4.74 4.82 4.68 4.77 17.5M
2021-09-02 4.66 4.76 4.57 4.74 22.4M
2021-09-01 4.56 4.70 4.53 4.60 15.6M
2021-08-31 4.52 4.70 4.52 4.58 16.8M
2021-08-30 4.37 4.55 4.33 4.51 11.9M
2021-08-27 4.36 4.40 4.31 4.37 5.3M
2021-08-26 4.43 4.46 4.34 4.36 9.1M
2021-08-25 4.40 4.43 4.37 4.42 6.3M
2021-08-24 4.38 4.42 4.37 4.40 4.7M
2021-08-23 4.35 4.40 4.33 4.38 5.2M
2021-08-20 4.38 4.39 4.29 4.34 7.8M
2021-08-19 4.46 4.47 4.34 4.39 10.5M
2021-08-18 4.55 4.60 4.44 4.48 15.6M
2021-08-17 4.40 4.77 4.38 4.54 27.2M
2021-08-16 4.37 4.39 4.32 4.36 5.3M
2021-08-13 4.39 4.41 4.35 4.37 3.9M
2021-08-12 4.37 4.46 4.36 4.41 7.7M
2021-08-11 4.38 4.39 4.34 4.36 4.4M
2021-08-10 4.38 4.41 4.34 4.36 5.8M
2021-08-09 4.42 4.43 4.35 4.38 5.4M
2021-08-06 4.39 4.43 4.35 4.39 4.5M
2021-08-05 4.42 4.44 4.36 4.40 5.1M
2021-08-04 4.37 4.43 4.32 4.42 6.1M
2021-08-03 4.36 4.42 4.34 4.36 5.5M
2021-08-02 4.19 4.39 4.18 4.37 7.8M
2021-07-30 4.14 4.23 4.11 4.18 5.4M
2021-07-29 4.15 4.18 4.10 4.14 4.5M
2021-07-28 4.21 4.22 4.10 4.12 5.9M
2021-07-27 4.36 4.40 4.21 4.23 6.9M
2021-07-26 4.40 4.40 4.33 4.35 5.9M
2021-07-23 4.45 4.48 4.39 4.41 6.4M
2021-07-22 4.46 4.48 4.44 4.47 4.4M
2021-07-21 4.48 4.50 4.46 4.46 5.2M
2021-07-20 4.43 4.47 4.40 4.46 3.7M
2021-07-19 4.50 4.50 4.40 4.44 4.8M
2021-07-16 4.47 4.51 4.45 4.49 4.5M
2021-07-15 4.51 4.51 4.43 4.46 6.2M
2021-07-14 4.56 4.62 4.51 4.52 7.0M
2021-07-13 4.52 4.57 4.49 4.57 6.3M
2021-07-12 4.55 4.61 4.50 4.52 7.2M
2021-07-09 4.48 4.59 4.46 4.55 6.7M
2021-07-08 4.50 4.55 4.46 4.48 4.6M
2021-07-07 4.53 4.58 4.46 4.47 5.5M
2021-07-06 4.55 4.59 4.51 4.54 5.1M
2021-07-05 4.47 4.57 4.47 4.54 6.5M
2021-07-02 4.45 4.51 4.38 4.45 6.4M
2021-07-01 4.58 4.58 4.45 4.46 6.0M
2021-06-30 4.55 4.62 4.53 4.56 4.1M
2021-06-29 4.68 4.68 4.55 4.55 7.3M
2021-06-28 4.75 4.75 4.63 4.65 8.4M
2021-06-25 4.79 4.82 4.70 4.75 7.0M
2021-06-24 4.80 4.84 4.72 4.77 10.3M
2021-06-23 4.83 4.89 4.75 4.78 11.1M
2021-06-22 4.74 4.94 4.63 4.86 23.5M
2021-06-21 4.66 4.98 4.66 4.74 20.1M
2021-06-18 4.33 4.70 4.30 4.63 23.0M
2021-06-17 4.39 4.42 4.30 4.33 9.3M
2021-06-16 4.46 4.47 4.40 4.41 7.1M
2021-06-15 4.47 4.47 4.34 4.46 11.3M
2021-06-11 4.49 4.56 4.43 4.44 15.3M
2021-06-10 4.55 4.58 4.43 4.49 15.0M
2021-06-09 4.52 4.59 4.46 4.55 13.1M
2021-06-08 4.65 4.67 4.45 4.52 27.6M
2021-06-07 5.03 5.19 4.62 4.71 61.8M
2021-06-04 4.95 5.05 4.90 5.02 18.2M
2021-06-03 4.90 5.03 4.87 4.94 16.1M
2021-06-02 4.96 4.97 4.81 4.82 8.4M
2021-06-01 4.76 4.99 4.74 4.93 14.0M
2021-05-31 4.86 4.87 4.72 4.78 12.8M
2021-05-28 4.80 4.89 4.75 4.87 9.9M
2021-05-27 4.89 4.91 4.79 4.80 10.0M
2021-05-26 4.75 4.96 4.72 4.88 17.9M
2021-05-25 4.75 4.77 4.68 4.75 11.1M
2021-05-24 4.65 4.74 4.62 4.73 13.2M
2021-05-21 4.54 4.67 4.51 4.61 7.8M
2021-05-20 4.54 4.55 4.50 4.53 6.6M
2021-05-19 4.57 4.62 4.52 4.55 5.7M
2021-05-18 4.49 4.59 4.45 4.58 8.6M
2021-05-17 4.61 4.61 4.50 4.51 9.1M
2021-05-14 4.61 4.67 4.55 4.57 10.0M
2021-05-13 4.55 4.56 4.50 4.52 5.8M
2021-05-12 4.59 4.60 4.49 4.55 9.2M
2021-05-11 4.47 4.62 4.43 4.61 15.0M
2021-05-10 4.43 4.50 4.40 4.47 8.2M
2021-05-07 4.44 4.54 4.41 4.43 9.1M
2021-05-06 4.24 4.58 4.22 4.45 18.1M
2021-04-30 4.26 4.28 4.17 4.17 6.2M
2021-04-29 4.22 4.35 4.18 4.30 7.8M
2021-04-28 4.20 4.23 4.17 4.20 3.6M
2021-04-27 4.24 4.24 4.14 4.20 5.0M
2021-04-26 4.26 4.26 4.22 4.24 4.7M
2021-04-23 4.34 4.36 4.16 4.26 9.4M
2021-04-22 4.38 4.41 4.33 4.34 4.7M
2021-04-21 4.48 4.48 4.36 4.38 4.3M
2021-04-20 4.44 4.48 4.41 4.43 5.5M
2021-04-19 4.43 4.48 4.40 4.44 4.7M
2021-04-16 4.34 4.42 4.33 4.41 6.0M
2021-04-15 4.40 4.40 4.32 4.33 5.0M
2021-04-14 4.37 4.40 4.37 4.39 3.7M
2021-04-13 4.46 4.48 4.34 4.37 8.6M
2021-04-12 4.50 4.55 4.45 4.46 6.6M
2021-04-09 4.46 4.49 4.42 4.48 5.6M
2021-04-08 4.56 4.60 4.44 4.45 11.6M
2021-04-07 4.50 4.60 4.48 4.56 11.1M
2021-04-06 4.45 4.55 4.43 4.49 9.8M
2021-04-02 4.52 4.53 4.42 4.45 8.6M
2021-04-01 4.57 4.64 4.45 4.50 11.3M
2021-03-31 4.48 4.68 4.43 4.60 22.1M
2021-03-30 4.53 4.54 4.33 4.47 17.6M
2021-03-29 4.68 4.77 4.52 4.55 16.6M
2021-03-26 4.66 4.76 4.63 4.68 18.4M
2021-03-25 4.87 4.87 4.62 4.68 27.4M
2021-03-24 4.80 5.03 4.79 4.89 28.1M
2021-03-23 4.90 4.94 4.81 4.86 25.0M
2021-03-22 4.58 5.04 4.55 4.96 50.2M
2021-03-19 4.54 4.61 4.53 4.58 9.9M
2021-03-18 4.60 4.68 4.58 4.60 11.0M
2021-03-17 4.73 4.75 4.62 4.64 16.3M
2021-03-16 4.58 4.81 4.56 4.75 22.7M
2021-03-15 4.66 4.67 4.54 4.59 10.5M
2021-03-12 4.49 4.69 4.41 4.61 19.5M
2021-03-11 4.49 4.60 4.46 4.51 10.5M
2021-03-10 4.63 4.63 4.46 4.51 13.5M
2021-03-09 4.54 4.73 4.45 4.60 23.4M
2021-03-08 4.60 4.65 4.53 4.53 12.1M
2021-03-05 4.69 4.76 4.56 4.59 17.8M
2021-03-04 4.68 4.79 4.60 4.71 24.0M
2021-03-03 4.67 4.84 4.66 4.69 31.6M
2021-03-02 4.58 4.74 4.51 4.62 24.8M
2021-03-01 4.75 4.75 4.50 4.61 29.3M
2021-02-26 4.37 4.77 4.30 4.69 45.2M
2021-02-25 4.14 4.47 4.13 4.38 34.0M
2021-02-24 4.15 4.17 4.07 4.11 11.9M
2021-02-23 4.20 4.21 4.12 4.14 8.6M
2021-02-22 4.17 4.22 4.15 4.19 13.4M
2021-02-19 4.14 4.19 4.11 4.17 8.1M
2021-02-18 4.07 4.22 4.07 4.12 13.4M
2021-02-10 4.08 4.08 3.99 4.07 5.2M
2021-02-09 4.01 4.12 3.97 4.08 15.2M
2021-02-08 3.82 4.06 3.77 4.00 16.3M
2021-02-05 3.85 3.93 3.78 3.79 9.8M
2021-02-04 3.77 3.82 3.56 3.77 13.2M
2021-02-03 3.87 3.88 3.73 3.75 8.1M
2021-02-02 3.84 3.87 3.82 3.86 3.6M
2021-02-01 3.87 3.89 3.81 3.84 6.3M
2021-01-29 3.89 3.94 3.85 3.86 5.2M
2021-01-28 3.90 3.90 3.86 3.87 5.3M
2021-01-27 3.85 3.93 3.85 3.90 5.1M
2021-01-26 3.89 3.97 3.87 3.88 6.0M
2021-01-25 3.99 3.99 3.86 3.89 8.7M
2021-01-22 4.04 4.04 3.94 3.99 7.2M
2021-01-21 4.03 4.07 4.01 4.04 6.1M
2021-01-20 4.08 4.09 4.03 4.03 5.8M
2021-01-19 4.07 4.13 4.02 4.09 8.1M
2021-01-18 4.07 4.13 4.03 4.07 7.1M
2021-01-15 4.05 4.12 4.03 4.07 8.0M
2021-01-14 4.09 4.17 4.08 4.11 13.0M
2021-01-13 3.95 4.05 3.88 4.01 9.7M
2021-01-12 3.92 3.95 3.87 3.93 5.0M
2021-01-11 3.99 4.01 3.87 3.88 7.6M
2021-01-08 3.93 4.03 3.81 4.01 9.4M
2021-01-07 4.10 4.10 3.94 3.98 11.8M
2021-01-06 4.15 4.15 4.08 4.10 5.7M
2021-01-05 4.09 4.15 4.06 4.15 7.5M
2021-01-04 4.11 4.12 4.06 4.10 8.0M