Chorus Ltd ADR

CHRYY
🏛️ 美国 →
27.11
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-28 23.93 23.93 23.93 23.93 0.0M
2023-12-27 23.20 24.46 23.20 24.46 0.0M
2023-12-21 24.34 24.34 24.34 24.34 0.0M
2023-12-20 22.91 24.34 22.91 24.34 0.0M
2023-12-19 22.98 22.98 22.98 22.98 0.0M
2023-12-15 23.37 23.37 23.37 23.37 0.0M
2023-12-14 23.30 23.32 23.30 23.32 0.0M
2023-12-12 22.69 23.10 22.69 23.10 0.0M
2023-12-11 23.40 23.40 23.24 23.24 0.0M
2023-12-08 23.10 23.10 23.10 23.10 0.0M
2023-12-07 23.86 23.86 23.12 23.71 0.0M
2023-12-06 23.80 23.80 23.10 23.10 0.0M
2023-11-30 23.10 23.80 23.10 23.80 0.0M
2023-11-29 22.50 23.16 22.50 23.16 0.0M
2023-11-28 22.70 22.70 22.70 22.70 0.0M
2023-11-27 22.23 22.23 22.23 22.23 0.0M
2023-11-24 22.68 22.70 22.16 22.16 0.0M
2023-11-22 22.12 22.12 22.12 22.12 0.0M
2023-11-21 22.60 22.60 22.60 22.60 0.0M
2023-11-20 21.66 21.71 21.66 21.71 0.0M
2023-11-16 22.86 22.86 22.43 22.43 0.0M
2023-11-15 22.35 23.21 22.35 22.65 0.0M
2023-11-14 22.47 22.85 22.41 22.85 0.0M
2023-11-13 22.18 22.18 22.18 22.18 0.0M
2023-11-08 21.50 21.50 21.50 21.50 0.0M
2023-11-07 21.80 21.80 21.80 21.80 0.0M
2023-11-06 22.97 22.97 21.40 21.40 0.0M
2023-11-02 21.35 21.96 21.10 21.10 0.0M
2023-11-01 19.95 20.83 19.95 20.67 0.0M
2023-10-31 20.52 20.52 20.52 20.52 0.0M
2023-10-30 20.40 20.40 20.40 20.40 0.0M
2023-10-27 20.27 20.27 20.27 20.27 0.0M
2023-10-25 21.18 21.18 21.18 21.18 0.0M
2023-10-23 21.15 21.15 21.15 21.15 0.0M
2023-10-19 22.02 22.02 22.02 22.02 0.0M
2023-10-18 22.07 22.15 21.75 22.00 0.0M
2023-10-17 21.80 22.12 21.80 22.12 0.0M
2023-10-16 21.49 22.00 21.49 22.00 0.0M
2023-10-11 22.29 22.30 22.29 22.30 0.0M
2023-10-10 21.88 21.88 21.88 21.88 0.0M
2023-10-09 22.50 22.50 22.50 22.50 0.0M
2023-10-06 22.62 22.62 22.27 22.27 0.0M
2023-10-05 22.37 22.37 22.37 22.37 0.0M
2023-10-04 22.80 22.80 22.80 22.80 0.0M
2023-10-03 22.10 22.10 22.10 22.10 0.0M
2023-09-29 22.42 22.42 22.10 22.10 0.0M
2023-09-27 22.11 22.11 22.11 22.11 0.0M
2023-09-18 22.05 22.05 22.05 22.05 0.0M
2023-09-14 21.19 21.99 21.19 21.99 0.0M
2023-09-12 21.25 21.25 21.03 21.03 0.0M
2023-09-08 22.14 22.14 22.14 22.14 0.0M
2023-09-07 23.15 23.15 23.15 23.15 0.0M
2023-09-06 22.45 22.45 22.45 22.45 0.0M
2023-09-05 23.78 23.78 22.44 22.44 0.0M
2023-08-31 23.05 23.05 23.04 23.04 0.0M
2023-08-30 23.33 23.33 23.33 23.33 0.0M
2023-08-29 23.70 23.70 22.70 22.70 0.0M
2023-08-28 22.52 23.38 22.52 23.38 0.0M
2023-08-24 23.55 23.55 23.55 23.55 0.0M
2023-08-22 22.70 22.72 22.70 22.72 0.0M
2023-08-16 25.04 25.04 25.04 25.04 0.0M
2023-08-14 25.10 25.10 25.10 25.10 0.0M
2023-08-09 25.05 25.05 25.05 25.05 0.0M
2023-08-08 25.08 25.08 25.08 25.08 0.0M
2023-08-01 26.23 26.23 26.23 26.23 0.0M
2023-07-28 26.00 26.00 26.00 26.00 0.0M
2023-07-27 26.75 26.75 26.75 26.75 0.0M
2023-07-17 26.20 26.20 26.20 26.20 0.0M
2023-07-14 26.06 26.50 26.06 26.50 0.0M
2023-07-12 25.11 25.11 25.11 25.11 0.0M
2023-07-10 25.34 25.34 24.83 24.83 0.0M
2023-07-06 25.25 25.25 25.25 25.25 0.0M
2023-07-05 25.71 26.49 25.71 25.87 0.0M
2023-07-03 24.93 24.93 24.93 24.93 0.0M
2023-06-29 24.72 25.28 24.72 25.28 0.0M
2023-06-27 26.00 26.00 26.00 26.00 0.0M
2023-06-26 25.36 25.36 25.36 25.36 0.0M
2023-06-23 24.98 24.98 24.98 24.98 0.0M
2023-06-22 25.58 25.58 25.58 25.58 0.0M
2023-06-21 25.82 25.82 25.82 25.82 0.0M
2023-06-15 25.40 25.80 25.40 25.80 0.0M
2023-06-06 25.94 25.94 25.94 25.94 0.0M
2023-06-02 25.15 25.73 25.15 25.70 0.0M
2023-06-01 24.67 24.67 24.67 24.67 0.0M
2023-05-31 24.30 24.30 24.30 24.30 0.0M
2023-05-22 25.46 25.52 25.46 25.52 0.0M
2023-05-19 25.79 25.79 25.79 25.79 0.0M
2023-05-18 25.28 25.28 25.28 25.28 0.0M
2023-05-16 25.98 25.98 25.98 25.98 0.0M
2023-05-15 25.82 26.05 25.82 26.05 0.0M
2023-05-12 26.51 26.51 26.32 26.32 0.0M
2023-05-09 27.02 27.02 27.02 27.02 0.0M
2023-05-08 27.25 27.25 27.25 27.25 0.0M
2023-05-05 26.22 26.22 26.22 26.22 0.0M
2023-05-03 26.07 26.11 26.07 26.11 0.0M
2023-05-01 26.67 26.67 26.67 26.67 0.0M
2023-04-27 26.39 26.39 26.39 26.39 0.0M
2023-04-26 27.23 27.23 26.22 26.22 0.0M
2023-04-24 26.51 26.51 26.48 26.48 0.0M
2023-04-20 25.99 25.99 25.99 25.99 0.0M
2023-04-19 26.69 27.09 26.69 27.09 0.0M
2023-04-18 27.09 27.09 27.09 27.09 0.0M
2023-04-13 26.29 26.66 26.29 26.66 0.0M
2023-04-06 26.09 26.09 26.09 26.09 0.0M
2023-04-04 25.68 25.68 25.68 25.68 0.0M
2023-04-03 26.25 26.25 25.76 25.78 0.0M
2023-03-30 25.86 25.86 25.86 25.86 0.0M
2023-03-29 25.07 25.07 25.07 25.07 0.0M
2023-03-28 25.28 25.28 25.28 25.28 0.0M
2023-03-27 24.90 24.90 24.90 24.90 0.0M
2023-03-23 24.66 24.66 24.66 24.66 0.0M
2023-03-22 23.89 24.51 23.89 24.51 0.0M
2023-03-20 24.34 24.34 24.34 24.34 0.0M
2023-03-16 24.17 24.17 24.17 24.17 0.0M
2023-03-14 23.94 23.94 23.94 23.94 0.0M
2023-03-13 23.92 23.92 23.90 23.90 0.0M
2023-03-10 24.23 24.23 23.93 24.14 0.0M
2023-03-09 24.50 24.50 24.50 24.50 0.0M
2023-03-07 25.30 25.30 25.30 25.30 0.0M
2023-02-28 24.85 24.85 24.85 24.85 0.0M
2023-02-27 24.98 24.98 24.56 24.56 0.0M
2023-02-21 24.69 24.69 24.43 24.43 0.0M
2023-02-16 27.23 27.23 27.23 27.23 0.0M
2023-02-15 26.69 26.92 26.69 26.92 0.0M
2023-02-13 27.18 27.18 27.10 27.10 0.0M
2023-02-10 26.52 26.52 26.52 26.52 0.0M
2023-02-09 26.62 26.62 26.62 26.62 0.0M
2023-02-07 26.98 26.98 26.98 26.98 0.0M
2023-02-02 27.32 27.32 27.32 27.32 0.0M
2023-01-27 27.06 27.06 27.06 27.06 0.0M
2023-01-26 26.93 27.19 26.93 27.19 0.0M
2023-01-24 27.05 27.24 27.05 27.05 0.0M
2023-01-23 26.66 26.66 26.60 26.60 0.0M
2023-01-19 26.20 26.20 26.10 26.10 0.0M
2023-01-18 26.69 26.69 26.69 26.69 0.0M
2023-01-17 26.34 26.34 26.34 26.34 0.0M
2023-01-11 25.50 25.50 25.50 25.50 0.0M
2023-01-10 25.85 25.85 25.85 25.85 0.0M
2023-01-09 25.05 25.05 25.05 25.05 0.0M
2023-01-06 24.95 24.95 24.95 24.95 0.0M
2023-01-05 24.74 24.74 24.74 24.74 0.0M