CIMC Vehicles Group Co (301039)

301039
🏛️ China →
9.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 9.24 9.27 9.05 9.05 11.0M
2024-12-30 9.33 9.33 9.20 9.24 15.3M
2024-12-27 9.50 9.50 9.29 9.34 17.6M
2024-12-26 9.60 9.67 9.46 9.51 9.0M
2024-12-25 9.49 9.62 9.41 9.58 12.0M
2024-12-24 9.37 9.57 9.32 9.53 12.3M
2024-12-23 9.41 9.51 9.28 9.31 11.8M
2024-12-20 9.56 9.62 9.39 9.40 15.0M
2024-12-19 9.50 9.60 9.45 9.57 9.6M
2024-12-18 9.70 9.82 9.57 9.58 11.6M
2024-12-17 9.70 9.84 9.64 9.69 11.8M
2024-12-16 9.85 9.95 9.67 9.72 12.8M
2024-12-13 10.10 10.11 9.86 9.87 16.5M
2024-12-12 10.11 10.16 9.98 10.15 17.3M
2024-12-11 9.85 10.03 9.82 10.00 12.9M
2024-12-10 10.02 10.13 9.85 9.87 18.9M
2024-12-09 9.85 9.97 9.75 9.83 14.6M
2024-12-06 9.88 9.94 9.74 9.88 20.3M
2024-12-05 9.86 9.98 9.86 9.95 8.8M
2024-12-04 10.06 10.09 9.86 9.91 11.5M
2024-12-03 10.09 10.14 9.99 10.11 12.5M
2024-12-02 9.98 10.14 9.92 10.11 15.6M
2024-11-29 9.75 9.99 9.72 9.86 16.1M
2024-11-28 9.85 9.93 9.76 9.80 11.3M
2024-11-27 9.68 9.86 9.45 9.85 12.4M
2024-11-26 9.81 9.86 9.63 9.69 9.3M
2024-11-25 9.90 9.91 9.60 9.80 13.0M
2024-11-22 10.20 10.20 9.75 9.76 19.2M
2024-11-21 10.20 10.40 10.13 10.23 17.4M
2024-11-20 10.15 10.23 10.07 10.21 17.1M
2024-11-19 10.04 10.20 9.93 10.19 14.3M
2024-11-18 10.15 10.26 9.90 9.99 22.1M
2024-11-15 10.17 10.47 10.12 10.14 18.5M
2024-11-14 10.53 10.54 10.13 10.15 21.0M
2024-11-13 10.53 10.70 10.41 10.54 22.7M
2024-11-12 10.60 10.89 10.43 10.61 38.3M
2024-11-11 10.44 10.71 10.32 10.59 29.4M
2024-11-08 10.75 10.96 10.41 10.45 29.4M
2024-11-07 10.51 10.92 10.51 10.90 32.2M
2024-11-06 10.42 10.95 10.29 10.68 42.5M
2024-11-05 10.22 10.40 10.08 10.40 20.5M
2024-11-04 9.95 10.24 9.93 10.20 16.2M
2024-11-01 10.10 10.18 9.86 9.88 22.5M
2024-10-31 10.16 10.27 10.09 10.18 17.2M
2024-10-30 10.30 10.49 10.06 10.16 24.4M
2024-10-29 10.36 10.73 10.21 10.47 38.1M
2024-10-28 10.32 10.39 10.20 10.33 23.1M
2024-10-25 10.16 10.37 10.15 10.32 16.1M
2024-10-24 10.32 10.39 10.05 10.12 18.0M
2024-10-23 10.39 10.60 10.23 10.40 29.1M
2024-10-22 10.21 10.50 10.11 10.44 22.2M
2024-10-21 10.25 10.32 10.08 10.18 18.4M
2024-10-18 9.78 10.48 9.77 10.22 22.3M
2024-10-17 10.05 10.12 9.76 9.78 13.4M
2024-10-16 9.86 10.10 9.77 9.96 12.0M
2024-10-15 10.20 10.35 9.93 9.93 18.3M
2024-10-14 10.13 10.42 9.93 10.30 20.3M
2024-10-11 10.49 10.71 10.11 10.26 26.3M
2024-10-10 10.55 11.37 10.39 10.86 33.8M
2024-10-09 11.57 11.57 10.35 10.48 42.8M
2024-10-08 12.95 13.15 11.30 12.06 61.3M
2024-09-30 10.30 11.28 10.11 11.15 46.1M
2024-09-27 9.58 10.02 9.55 9.97 24.7M
2024-09-26 9.10 9.53 9.06 9.50 19.2M
2024-09-25 9.22 9.35 9.14 9.15 13.8M
2024-09-24 9.05 9.18 8.98 9.15 12.1M
2024-09-23 9.09 9.18 8.98 9.07 7.9M
2024-09-20 9.08 9.29 9.02 9.09 13.8M
2024-09-19 8.87 9.14 8.81 9.09 16.8M
2024-09-18 8.54 8.88 8.49 8.85 13.6M
2024-09-13 8.55 8.60 8.45 8.53 5.6M
2024-09-12 8.55 8.68 8.53 8.54 6.6M
2024-09-11 8.53 8.60 8.43 8.52 7.1M
2024-09-10 8.53 8.64 8.43 8.54 6.7M
2024-09-09 8.70 8.76 8.51 8.55 7.9M
2024-09-06 8.82 8.93 8.74 8.77 7.0M
2024-09-05 8.85 8.88 8.75 8.79 5.7M
2024-09-04 8.90 8.95 8.79 8.79 9.6M
2024-09-03 8.78 9.05 8.72 8.92 11.0M
2024-09-02 8.81 8.92 8.73 8.78 9.4M
2024-08-30 8.78 8.96 8.75 8.79 10.7M
2024-08-29 8.63 8.82 8.59 8.75 8.4M
2024-08-28 8.60 8.68 8.50 8.64 7.6M
2024-08-27 8.50 8.67 8.49 8.60 11.5M
2024-08-26 8.27 8.58 8.20 8.55 11.8M
2024-08-23 8.02 8.34 7.99 8.29 11.9M
2024-08-22 8.06 8.08 7.93 7.99 5.7M
2024-08-21 8.11 8.17 7.99 8.02 5.5M
2024-08-20 8.28 8.29 8.13 8.15 5.2M
2024-08-19 8.25 8.34 8.23 8.28 4.3M
2024-08-16 8.29 8.33 8.22 8.24 5.3M
2024-08-15 8.18 8.36 8.09 8.28 7.6M
2024-08-14 8.19 8.23 8.15 8.18 4.4M
2024-08-13 8.15 8.22 8.10 8.21 4.4M
2024-08-12 8.25 8.25 8.08 8.14 7.8M
2024-08-09 8.29 8.40 8.20 8.20 7.9M
2024-08-08 8.23 8.32 8.04 8.28 10.4M
2024-08-07 8.32 8.35 8.21 8.25 9.5M
2024-08-06 8.39 8.43 8.23 8.33 9.0M
2024-08-05 8.60 8.74 8.28 8.31 15.7M
2024-08-02 8.87 8.87 8.66 8.67 17.0M
2024-08-01 8.80 9.24 8.77 8.97 23.8M
2024-07-31 8.51 8.82 8.50 8.81 18.4M
2024-07-30 8.79 8.84 8.50 8.56 16.4M
2024-07-29 8.64 8.98 8.61 8.85 20.3M
2024-07-26 8.74 8.88 8.59 8.70 17.2M
2024-07-25 8.35 8.51 8.31 8.44 8.8M
2024-07-24 8.41 8.60 8.33 8.38 10.2M
2024-07-23 8.59 8.78 8.52 8.56 13.8M
2024-07-22 8.46 8.67 8.46 8.60 10.6M
2024-07-19 8.62 8.71 8.45 8.45 9.2M
2024-07-18 8.46 8.69 8.37 8.67 11.3M
2024-07-17 8.70 8.70 8.48 8.51 10.0M
2024-07-16 8.67 8.90 8.63 8.74 11.3M
2024-07-15 8.51 8.87 8.51 8.73 12.8M
2024-07-12 8.61 8.84 8.61 8.64 10.8M
2024-07-11 8.61 8.73 8.48 8.58 12.9M
2024-07-10 8.28 8.69 8.27 8.55 21.4M
2024-07-09 7.98 8.17 7.86 8.14 13.7M
2024-07-08 8.21 8.24 7.96 8.00 10.6M
2024-07-05 8.24 8.34 8.22 8.25 7.9M
2024-07-04 8.39 8.44 8.19 8.25 9.2M
2024-07-03 8.50 8.61 8.38 8.40 7.6M
2024-07-02 8.72 8.73 8.45 8.57 12.3M
2024-07-01 8.57 8.75 8.44 8.74 9.2M
2024-06-28 8.68 8.87 8.51 8.60 14.2M
2024-06-27 8.97 9.02 8.64 8.70 11.6M
2024-06-26 8.90 9.06 8.84 9.01 7.1M
2024-06-25 8.92 9.11 8.84 8.92 6.5M
2024-06-24 9.20 9.21 8.93 8.95 7.8M
2024-06-21 9.11 9.29 9.05 9.20 8.4M
2024-06-20 9.25 9.34 9.06 9.11 9.3M
2024-06-19 9.40 9.45 9.25 9.25 7.6M
2024-06-18 9.33 9.48 9.22 9.43 9.4M
2024-06-17 9.21 9.68 9.20 9.38 14.9M
2024-06-14 9.35 9.45 9.17 9.29 12.7M
2024-06-13 9.56 9.57 9.37 9.39 10.7M
2024-06-12 9.58 9.59 9.47 9.56 9.5M
2024-06-11 9.52 9.65 9.39 9.59 13.8M
2024-06-07 9.29 9.65 9.24 9.57 22.0M
2024-06-06 9.23 9.33 9.08 9.16 16.3M
2024-06-05 9.44 9.59 9.22 9.23 18.1M
2024-06-04 8.97 9.59 8.95 9.53 33.7M
2024-06-03 9.33 9.37 8.85 8.95 19.7M
2024-05-31 9.33 9.41 9.29 9.32 5.4M
2024-05-30 9.31 9.39 9.25 9.25 6.6M
2024-05-29 9.21 9.33 9.21 9.29 5.7M
2024-05-28 9.60 9.62 9.21 9.24 13.3M
2024-05-27 9.53 9.63 9.47 9.62 7.0M
2024-05-24 9.44 9.55 9.41 9.47 8.2M
2024-05-23 9.70 9.72 9.45 9.45 13.7M
2024-05-22 9.79 9.79 9.68 9.75 14.3M
2024-05-21 9.72 10.19 9.58 9.90 24.9M
2024-05-20 9.70 9.78 9.61 9.75 13.7M
2024-05-17 9.79 9.94 9.55 9.78 20.1M
2024-05-16 9.95 10.00 9.80 9.84 18.2M
2024-05-15 10.25 10.31 9.97 10.02 25.9M
2024-05-14 9.81 10.58 9.81 10.36 44.1M
2024-05-13 9.70 9.91 9.66 9.85 13.5M
2024-05-10 9.97 10.00 9.71 9.76 15.9M
2024-05-09 9.83 10.01 9.82 9.92 12.9M
2024-05-08 10.07 10.07 9.80 9.84 16.4M
2024-05-07 10.16 10.22 9.98 10.11 16.2M
2024-05-06 9.85 10.34 9.85 10.21 24.1M
2024-04-30 9.97 10.09 9.74 9.77 22.8M
2024-04-29 9.96 10.20 9.60 10.03 51.9M
2024-04-26 10.19 10.53 10.13 10.29 22.7M
2024-04-25 10.16 10.33 10.02 10.22 18.9M
2024-04-24 10.01 10.37 9.92 10.32 25.0M
2024-04-23 10.40 10.54 10.00 10.07 38.2M
2024-04-22 10.43 10.80 10.40 10.55 37.6M
2024-04-19 10.47 10.95 10.40 10.58 41.6M
2024-04-18 10.52 10.73 10.43 10.48 49.9M
2024-04-17 10.10 11.11 9.77 10.81 69.9M
2024-04-16 9.38 10.27 9.38 10.00 60.5M
2024-04-15 9.23 9.54 9.04 9.45 18.1M
2024-04-12 9.39 9.54 9.21 9.23 13.9M
2024-04-11 9.25 9.64 9.20 9.46 16.5M
2024-04-10 9.60 9.62 9.22 9.32 13.0M
2024-04-09 9.57 9.64 9.52 9.59 7.9M
2024-04-08 9.72 9.84 9.57 9.58 13.0M
2024-04-03 9.82 9.83 9.65 9.72 10.4M
2024-04-02 9.87 9.91 9.71 9.87 13.8M
2024-04-01 9.49 9.96 9.49 9.93 24.9M
2024-03-29 9.33 9.48 9.23 9.47 14.5M
2024-03-28 9.24 9.39 9.13 9.28 16.5M
2024-03-27 9.58 9.63 9.19 9.21 17.6M
2024-03-26 9.50 9.61 9.43 9.59 10.3M
2024-03-25 9.71 9.77 9.48 9.48 18.2M
2024-03-22 9.91 9.93 9.68 9.74 26.2M
2024-03-21 10.04 10.13 9.97 10.10 17.9M
2024-03-20 9.89 10.05 9.88 10.00 13.8M
2024-03-19 10.05 10.08 9.90 9.90 21.4M
2024-03-18 9.95 10.20 9.95 10.08 29.6M
2024-03-15 9.71 9.93 9.64 9.90 21.5M
2024-03-14 9.79 9.90 9.63 9.70 22.1M
2024-03-13 9.81 10.15 9.80 9.84 38.9M
2024-03-12 10.12 10.51 9.87 9.91 49.4M
2024-03-08 9.55 9.63 9.50 9.60 12.7M
2024-03-07 9.60 9.82 9.56 9.56 19.8M
2024-03-06 9.70 9.78 9.57 9.65 26.5M
2024-03-05 9.40 9.85 9.29 9.81 41.7M
2024-03-04 9.53 9.58 9.39 9.45 13.5M
2024-03-01 9.60 9.69 9.44 9.54 16.8M
2024-02-29 9.16 9.60 9.12 9.60 24.5M
2024-02-28 9.70 9.77 9.22 9.22 35.5M
2024-02-27 9.51 9.85 9.48 9.80 35.1M
2024-02-26 9.45 9.76 9.44 9.60 36.2M
2024-02-23 9.24 9.33 9.05 9.32 22.1M
2024-02-22 9.16 9.25 9.10 9.23 19.1M
2024-02-21 8.82 9.35 8.76 9.20 35.2M
2024-02-20 8.95 8.95 8.68 8.88 22.2M
2024-02-19 9.17 9.25 8.92 9.05 22.9M
2024-02-08 8.80 9.20 8.80 9.10 28.7M
2024-02-07 8.41 8.86 8.36 8.74 28.2M
2024-02-06 7.96 8.54 7.78 8.42 21.3M
2024-02-05 8.20 8.37 7.61 7.97 26.9M
2024-02-02 8.55 8.73 8.01 8.25 21.8M
2024-02-01 8.45 8.80 8.37 8.55 20.1M
2024-01-31 8.67 8.85 8.45 8.52 22.2M
2024-01-30 9.13 9.14 8.69 8.71 28.2M
2024-01-29 9.21 9.53 9.17 9.26 37.9M
2024-01-26 9.23 9.40 9.11 9.16 23.8M
2024-01-25 8.85 9.39 8.77 9.31 38.9M
2024-01-24 8.64 8.95 8.52 8.88 16.8M
2024-01-23 8.42 8.72 8.32 8.60 13.5M
2024-01-22 8.90 8.92 8.40 8.42 14.3M
2024-01-19 9.03 9.10 8.90 8.90 7.3M
2024-01-18 9.06 9.14 8.81 9.06 11.5M
2024-01-17 9.28 9.28 9.09 9.09 8.5M
2024-01-16 9.22 9.31 9.16 9.28 9.2M
2024-01-15 9.25 9.32 9.11 9.26 10.3M
2024-01-12 9.25 9.35 9.19 9.29 12.2M
2024-01-11 8.89 9.33 8.86 9.27 16.6M
2024-01-10 9.00 9.05 8.79 8.90 15.4M
2024-01-09 9.04 9.16 8.97 9.02 10.2M
2024-01-08 9.18 9.21 9.01 9.02 11.2M
2024-01-05 9.33 9.57 9.12 9.17 22.1M
2024-01-04 9.32 9.48 9.30 9.39 12.0M
2024-01-03 9.29 9.41 9.23 9.34 10.7M
2024-01-02 9.39 9.40 9.22 9.29 18.1M