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
2025-09-26 4.90 5.11 4.87 4.99 49.4M
2025-09-25 4.92 4.94 4.85 4.90 23.5M
2025-09-24 4.79 4.95 4.77 4.91 27.9M
2025-09-23 4.85 4.86 4.74 4.81 24.5M
2025-09-22 4.84 4.87 4.75 4.84 21.9M
2025-09-19 4.83 4.87 4.78 4.83 27.3M
2025-09-18 4.95 4.98 4.79 4.83 49.2M
2025-09-17 5.02 5.06 4.93 4.95 41.3M
2025-09-16 4.97 5.03 4.86 5.03 58.9M
2025-09-15 4.98 5.11 4.90 5.01 76.2M
2025-09-12 5.18 5.18 4.94 4.94 120.1M
2025-09-11 4.86 5.21 4.86 5.21 104.4M
2025-09-10 4.74 4.79 4.72 4.74 24.9M
2025-09-09 4.78 4.90 4.71 4.74 50.1M
2025-09-08 4.66 4.82 4.66 4.80 63.1M
2025-09-05 4.59 4.69 4.53 4.66 42.3M
2025-09-04 4.48 4.60 4.48 4.56 42.1M
2025-09-03 4.52 4.54 4.46 4.48 28.7M
2025-09-02 4.46 4.62 4.41 4.54 51.1M
2025-09-01 4.37 4.47 4.36 4.45 29.0M
2025-08-29 4.39 4.41 4.36 4.36 20.2M
2025-08-28 4.39 4.43 4.31 4.40 32.5M
2025-08-27 4.49 4.52 4.37 4.38 32.4M
2025-08-26 4.46 4.51 4.44 4.49 32.3M
2025-08-25 4.48 4.48 4.42 4.44 30.1M
2025-08-22 4.48 4.51 4.39 4.45 31.9M
2025-08-21 4.48 4.53 4.46 4.49 32.3M
2025-08-20 4.39 4.47 4.38 4.47 43.8M
2025-08-19 4.37 4.38 4.34 4.35 14.3M
2025-08-18 4.34 4.39 4.34 4.36 24.1M
2025-08-15 4.29 4.34 4.28 4.34 17.4M
2025-08-14 4.34 4.36 4.29 4.29 20.8M
2025-08-13 4.33 4.36 4.33 4.35 17.0M
2025-08-12 4.35 4.35 4.33 4.34 10.3M
2025-08-11 4.32 4.36 4.31 4.35 15.2M
2025-08-08 4.30 4.33 4.30 4.32 12.6M
2025-08-07 4.33 4.34 4.30 4.30 12.3M
2025-08-06 4.33 4.34 4.31 4.33 13.3M
2025-08-05 4.34 4.35 4.32 4.35 13.7M
2025-08-04 4.30 4.34 4.29 4.34 9.7M
2025-08-01 4.28 4.36 4.28 4.32 19.1M
2025-07-31 4.36 4.37 4.27 4.29 29.0M
2025-07-30 4.38 4.41 4.34 4.37 19.8M
2025-07-29 4.40 4.42 4.34 4.39 19.5M
2025-07-28 4.45 4.45 4.40 4.40 18.0M
2025-07-25 4.47 4.50 4.44 4.45 16.4M
2025-07-24 4.43 4.48 4.42 4.48 20.0M
2025-07-23 4.46 4.49 4.42 4.42 23.7M
2025-07-22 4.43 4.46 4.38 4.46 24.8M
2025-07-21 4.37 4.44 4.37 4.43 26.2M
2025-07-18 4.34 4.37 4.33 4.36 15.3M
2025-07-17 4.32 4.35 4.32 4.34 13.8M
2025-07-16 4.31 4.34 4.30 4.33 10.3M
2025-07-15 4.36 4.37 4.28 4.31 18.7M
2025-07-14 4.38 4.41 4.35 4.36 19.5M
2025-07-11 4.40 4.41 4.36 4.38 17.5M
2025-07-10 4.33 4.39 4.32 4.39 20.6M
2025-07-09 4.33 4.37 4.32 4.34 20.0M
2025-07-08 4.31 4.34 4.29 4.34 16.7M
2025-07-07 4.27 4.32 4.27 4.31 15.1M
2025-07-04 4.30 4.32 4.27 4.28 15.7M
2025-07-03 4.33 4.34 4.29 4.31 10.2M
2025-07-02 4.28 4.35 4.25 4.33 19.0M
2025-07-01 4.30 4.30 4.26 4.27 13.0M
2025-06-30 4.30 4.30 4.27 4.29 14.4M
2025-06-27 4.28 4.32 4.27 4.29 14.6M
2025-06-26 4.31 4.32 4.28 4.29 12.1M
2025-06-25 4.30 4.33 4.28 4.32 11.9M
2025-06-24 4.26 4.31 4.25 4.30 14.8M
2025-06-23 4.22 4.27 4.22 4.25 11.6M
2025-06-20 4.27 4.30 4.25 4.25 8.3M
2025-06-19 4.32 4.33 4.25 4.27 13.7M
2025-06-18 4.35 4.36 4.31 4.33 8.3M
2025-06-17 4.34 4.36 4.32 4.36 9.3M
2025-06-16 4.33 4.35 4.32 4.34 8.3M
2025-06-13 4.36 4.38 4.31 4.32 15.6M
2025-06-12 4.41 4.41 4.36 4.37 9.4M
2025-06-11 4.38 4.44 4.37 4.39 12.8M
2025-06-10 4.42 4.44 4.33 4.39 15.7M
2025-06-09 4.36 4.45 4.35 4.42 16.9M
2025-06-06 4.37 4.39 4.33 4.35 12.5M
2025-06-05 4.32 4.44 4.31 4.37 27.7M
2025-06-04 4.31 4.34 4.30 4.31 15.1M
2025-06-03 4.35 4.36 4.29 4.31 19.9M
2025-05-30 4.44 4.45 4.36 4.36 21.4M
2025-05-29 4.37 4.50 4.35 4.45 27.6M
2025-05-28 4.35 4.45 4.35 4.37 13.6M
2025-05-27 4.33 4.38 4.32 4.35 9.8M
2025-05-26 4.31 4.36 4.31 4.35 7.2M
2025-05-23 4.35 4.40 4.31 4.31 11.6M
2025-05-22 4.42 4.45 4.35 4.37 13.6M
2025-05-21 4.44 4.46 4.42 4.43 7.8M
2025-05-20 4.44 4.51 4.42 4.45 14.3M
2025-05-19 4.38 4.46 4.36 4.45 13.9M
2025-05-16 4.42 4.46 4.38 4.38 14.1M
2025-05-15 4.46 4.46 4.41 4.42 8.9M
2025-05-14 4.50 4.50 4.43 4.47 14.9M
2025-05-13 4.59 4.61 4.48 4.50 17.9M
2025-05-12 4.45 4.55 4.41 4.54 28.8M
2025-05-09 4.46 4.47 4.37 4.42 16.6M
2025-05-08 4.41 4.49 4.39 4.46 20.3M
2025-05-07 4.37 4.44 4.34 4.43 23.8M
2025-05-06 4.23 4.33 4.23 4.33 18.5M
2025-04-30 4.26 4.29 4.22 4.22 16.7M
2025-04-29 4.29 4.29 4.14 4.26 32.6M
2025-04-28 4.47 4.47 4.35 4.37 16.4M
2025-04-25 4.41 4.50 4.41 4.46 18.3M
2025-04-24 4.42 4.44 4.38 4.41 13.7M
2025-04-23 4.41 4.45 4.39 4.41 15.2M
2025-04-22 4.39 4.43 4.37 4.41 11.9M
2025-04-21 4.33 4.40 4.32 4.40 9.7M
2025-04-18 4.39 4.39 4.33 4.35 13.6M
2025-04-17 4.37 4.43 4.35 4.39 11.1M
2025-04-16 4.43 4.43 4.33 4.40 14.4M
2025-04-15 4.48 4.48 4.41 4.44 12.3M
2025-04-14 4.45 4.49 4.44 4.46 18.0M
2025-04-11 4.42 4.45 4.39 4.41 21.4M
2025-04-10 4.42 4.52 4.38 4.45 28.7M
2025-04-09 4.27 4.39 4.12 4.36 35.1M
2025-04-08 4.23 4.37 4.23 4.31 35.4M
2025-04-07 4.58 4.58 4.27 4.27 54.3M
2025-04-03 4.71 4.79 4.70 4.74 16.3M
2025-04-02 4.79 4.80 4.73 4.74 15.3M
2025-04-01 4.73 4.86 4.73 4.79 16.7M
2025-03-31 4.78 4.81 4.69 4.73 21.1M
2025-03-28 4.87 4.89 4.78 4.79 22.0M
2025-03-27 4.91 4.91 4.82 4.88 19.0M
2025-03-26 4.95 4.97 4.90 4.91 21.6M
2025-03-25 4.90 5.02 4.88 4.95 27.6M
2025-03-24 4.99 5.00 4.83 4.91 39.9M
2025-03-21 4.89 5.08 4.88 4.98 58.3M
2025-03-20 4.91 4.93 4.87 4.90 23.1M
2025-03-19 4.91 4.93 4.85 4.90 25.4M
2025-03-18 4.97 4.99 4.89 4.91 37.7M
2025-03-17 4.85 4.93 4.85 4.91 43.5M
2025-03-14 4.76 4.82 4.70 4.82 34.2M
2025-03-13 4.84 4.88 4.70 4.76 35.3M
2025-03-12 4.80 4.95 4.74 4.87 47.8M
2025-03-11 4.72 4.79 4.71 4.78 24.1M
2025-03-10 4.72 4.79 4.72 4.78 33.1M
2025-03-07 4.67 4.75 4.63 4.69 31.2M
2025-03-06 4.61 4.68 4.57 4.67 28.5M
2025-03-05 4.68 4.69 4.56 4.60 30.9M
2025-03-04 4.66 4.70 4.63 4.68 18.4M
2025-03-03 4.68 4.73 4.64 4.66 24.4M
2025-02-28 4.78 4.81 4.64 4.67 36.9M
2025-02-27 4.86 4.89 4.72 4.80 38.5M
2025-02-26 4.76 4.84 4.73 4.84 35.8M
2025-02-25 4.75 4.78 4.68 4.74 31.0M
2025-02-24 4.75 4.83 4.72 4.77 49.0M
2025-02-21 4.57 4.80 4.57 4.75 59.6M
2025-02-20 4.67 4.67 4.57 4.58 44.4M
2025-02-19 4.59 4.72 4.56 4.68 52.2M
2025-02-18 4.59 4.72 4.55 4.60 72.1M
2025-02-17 4.49 4.56 4.44 4.53 37.1M
2025-02-14 4.49 4.54 4.46 4.47 22.0M
2025-02-13 4.53 4.56 4.48 4.49 25.3M
2025-02-12 4.51 4.55 4.47 4.53 22.8M
2025-02-11 4.59 4.59 4.48 4.52 30.1M
2025-02-10 4.63 4.65 4.56 4.58 37.1M
2025-02-07 4.62 4.65 4.57 4.62 45.4M
2025-02-06 4.52 4.66 4.51 4.62 23.9M
2025-02-05 4.57 4.59 4.48 4.51 15.1M
2025-01-27 4.55 4.64 4.55 4.55 17.3M
2025-01-24 4.49 4.57 4.47 4.55 16.7M
2025-01-23 4.52 4.61 4.50 4.50 19.2M
2025-01-22 4.61 4.63 4.44 4.48 29.5M
2025-01-21 4.70 4.71 4.62 4.64 10.8M
2025-01-20 4.67 4.72 4.63 4.67 14.6M
2025-01-17 4.66 4.68 4.61 4.65 12.1M
2025-01-16 4.56 4.69 4.55 4.67 25.5M
2025-01-15 4.53 4.61 4.45 4.56 26.7M
2025-01-14 4.43 4.53 4.42 4.52 20.9M
2025-01-13 4.31 4.41 4.28 4.41 16.7M
2025-01-10 4.52 4.55 4.35 4.36 25.8M
2025-01-09 4.50 4.54 4.45 4.52 17.0M
2025-01-08 4.57 4.58 4.39 4.53 25.8M
2025-01-07 4.56 4.61 4.53 4.59 14.8M
2025-01-06 4.57 4.66 4.50 4.57 17.6M
2025-01-03 4.72 4.74 4.56 4.57 21.6M
2025-01-02 4.87 4.91 4.65 4.71 24.6M