Changchun Zhiyuan New Energy Equipment Co

300985
🏛️ china →
20.15
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.14 20.25 19.85 19.88 204.8K
09:35 19.90 20.05 19.88 19.94 122.6K
09:40 19.98 20.01 19.91 19.95 125.1K
09:45 20.00 20.28 19.96 20.14 238.8K
09:50 20.12 20.12 20.01 20.07 109.6K
09:55 20.07 20.11 20.00 20.00 70.5K
10:00 19.99 19.99 19.91 19.94 92.7K
10:05 19.96 19.96 19.90 19.95 48.2K
10:10 19.93 20.03 19.92 20.00 92.4K
10:15 20.00 20.00 19.96 19.99 41.8K
10:20 20.00 20.07 20.00 20.07 31.3K
10:25 20.08 20.08 19.96 20.01 56.0K
10:30 20.01 20.15 20.01 20.14 46.3K
10:35 20.14 20.17 20.10 20.14 35.7K
10:40 20.17 20.18 20.14 20.18 28.2K
10:45 20.19 20.25 20.14 20.14 93.6K
10:50 20.14 20.19 20.13 20.17 57.7K
10:55 20.17 20.17 20.11 20.13 27.1K
11:00 20.13 20.13 20.10 20.10 67.5K
11:05 20.08 20.10 20.06 20.08 47.5K
11:10 20.08 20.20 20.07 20.17 93.1K
11:15 20.18 20.18 20.13 20.17 51.9K
11:20 20.16 20.32 20.15 20.31 148.5K
11:25 20.31 20.44 20.31 20.37 303.1K
13:00 20.37 20.37 20.23 20.27 186.2K
13:05 20.27 20.44 20.27 20.38 111.5K
13:10 20.41 20.42 20.38 20.39 50.9K
13:15 20.40 20.41 20.38 20.39 32.3K
13:20 20.39 20.41 20.39 20.40 31.6K
13:25 20.40 20.40 20.28 20.31 44.7K
13:30 20.32 20.37 20.31 20.31 46.1K
13:35 20.31 20.33 20.29 20.32 33.2K
13:40 20.32 20.32 20.28 20.30 26.7K
13:45 20.30 20.30 20.18 20.18 56.0K
13:50 20.18 20.20 20.09 20.12 157.7K
13:55 20.12 20.30 20.11 20.28 146.1K
14:00 20.28 20.34 20.28 20.30 115.7K
14:05 20.29 20.32 20.28 20.31 38.2K
14:10 20.30 20.31 20.25 20.26 52.9K
14:15 20.26 20.29 20.26 20.26 58.0K
14:20 20.26 20.27 20.24 20.26 24.2K
14:25 20.27 20.27 20.23 20.25 77.6K
14:30 20.25 20.25 20.19 20.24 58.3K
14:35 20.25 20.25 20.20 20.22 44.4K
14:40 20.22 20.24 20.20 20.23 69.2K
14:45 20.22 20.23 20.20 20.21 71.8K
14:50 20.21 20.22 20.16 20.18 170.2K
14:55 20.17 20.18 20.15 20.15 45.3K
15:40 20.15 20.15 20.15 20.15 41.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 20.25 20.44 19.85 20.15 4.0M
2025-09-29 20.45 20.45 19.56 20.05 4.6M
2025-09-26 20.39 20.99 20.17 20.46 5.1M
2025-09-25 20.44 21.06 20.30 20.38 4.9M
2025-09-24 20.99 21.05 20.50 20.55 4.5M
2025-09-23 20.93 21.29 20.45 20.99 6.4M
2025-09-22 19.76 20.94 19.72 20.93 7.1M
2025-09-19 20.02 20.23 19.52 19.80 2.9M
2025-09-18 20.99 21.20 19.87 20.11 7.2M
2025-09-17 20.51 21.31 20.30 21.04 7.7M
2025-09-16 20.28 21.16 19.80 20.59 8.2M
2025-09-15 19.49 20.69 19.30 20.24 7.1M
2025-09-12 19.66 19.80 18.79 19.44 5.4M
2025-09-11 19.43 19.83 19.06 19.80 2.9M
2025-09-10 19.78 19.83 19.35 19.44 2.0M
2025-09-09 20.06 20.13 19.61 19.82 2.9M
2025-09-08 20.17 20.18 19.56 20.03 2.9M
2025-09-05 19.39 19.93 19.36 19.91 2.5M
2025-09-04 19.34 19.88 19.10 19.39 3.8M
2025-09-03 20.11 20.38 19.17 19.30 3.3M
2025-09-02 20.66 20.66 19.79 20.15 4.9M
2025-09-01 20.30 20.99 20.09 20.50 7.6M
2025-08-29 19.00 20.84 19.00 20.18 11.8M
2025-08-28 18.68 19.18 18.16 18.95 4.8M
2025-08-27 19.50 19.56 18.55 18.60 4.4M
2025-08-26 19.37 19.79 19.28 19.53 3.1M
2025-08-25 19.53 19.68 19.28 19.47 3.6M
2025-08-22 19.70 19.71 19.26 19.44 3.2M
2025-08-21 19.83 19.86 19.50 19.62 3.1M
2025-08-20 19.84 19.85 19.45 19.82 3.9M
2025-08-19 20.30 20.49 19.86 19.93 4.7M
2025-08-18 20.98 20.98 20.07 20.18 6.3M
2025-08-15 19.40 20.68 19.40 20.61 7.5M
2025-08-14 20.07 20.20 19.38 19.40 6.4M
2025-08-13 19.20 21.08 18.92 20.03 11.9M
2025-08-12 19.01 19.29 18.86 19.11 3.2M
2025-08-11 19.29 19.29 18.89 19.04 2.2M
2025-08-08 18.94 19.15 18.67 18.98 3.6M
2025-08-07 18.75 18.85 18.58 18.80 1.9M
2025-08-06 18.73 18.89 18.65 18.75 2.3M
2025-08-05 18.49 18.83 18.49 18.73 2.7M
2025-08-04 18.22 18.55 18.04 18.49 2.3M
2025-08-01 18.00 18.25 17.99 18.18 1.4M
2025-07-31 18.28 18.38 17.99 18.01 2.2M
2025-07-30 18.27 18.30 17.92 18.07 1.7M
2025-07-29 18.40 18.42 18.01 18.24 1.9M
2025-07-28 18.37 18.45 18.25 18.40 1.9M
2025-07-25 18.34 18.45 18.05 18.35 1.8M
2025-07-24 18.28 18.30 18.10 18.28 1.8M
2025-07-23 18.37 18.40 18.04 18.12 2.8M
2025-07-22 18.56 18.61 18.28 18.37 2.4M
2025-07-21 18.41 18.61 18.33 18.61 2.5M
2025-07-18 18.43 18.52 18.31 18.41 1.9M
2025-07-17 18.42 18.45 18.23 18.43 2.3M
2025-07-16 18.45 18.55 18.25 18.44 2.7M
2025-07-15 18.52 18.55 18.12 18.37 3.3M
2025-07-14 18.65 18.82 18.40 18.52 4.2M
2025-07-11 18.92 19.18 18.43 18.80 7.4M
2025-07-10 18.18 20.17 18.18 19.07 12.5M
2025-07-09 17.90 18.63 17.70 18.05 5.0M
2025-07-08 17.60 17.90 17.50 17.78 1.7M
2025-07-07 17.25 17.62 17.23 17.59 1.9M
2025-07-04 17.80 17.80 17.25 17.27 2.4M
2025-07-03 17.69 17.83 17.51 17.80 2.2M
2025-07-02 17.75 17.90 17.62 17.73 2.2M
2025-07-01 18.01 18.22 17.72 17.82 2.5M
2025-06-30 17.81 18.23 17.69 18.11 3.3M
2025-06-27 17.90 18.11 17.75 17.77 3.3M
2025-06-26 18.36 18.36 17.71 17.93 6.1M
2025-06-25 17.55 18.30 17.37 18.30 7.8M
2025-06-24 17.58 17.70 17.28 17.68 5.7M
2025-06-23 17.75 18.10 17.52 17.85 6.5M
2025-06-20 17.49 18.28 17.17 17.94 9.0M
2025-06-19 17.05 17.99 16.44 17.66 9.0M
2025-06-18 16.74 17.39 16.56 16.88 3.8M
2025-06-17 16.75 16.81 16.57 16.74 1.3M
2025-06-16 16.90 16.90 16.65 16.75 1.4M
2025-06-13 16.89 17.01 16.58 16.66 1.7M
2025-06-12 17.05 17.07 16.80 16.99 1.4M
2025-06-11 17.02 17.23 16.95 17.06 1.5M
2025-06-10 17.18 17.27 16.55 16.86 1.5M
2025-06-09 17.12 17.26 17.05 17.19 1.9M
2025-06-06 17.06 17.29 16.83 16.97 1.3M
2025-06-05 16.86 17.07 16.80 16.92 1.2M
2025-06-04 16.66 17.01 16.66 16.90 1.3M
2025-06-03 16.54 16.82 16.51 16.65 1.1M
2025-05-30 17.13 17.29 16.65 16.68 1.4M
2025-05-29 16.80 17.12 16.75 17.08 1.8M
2025-05-28 16.65 16.99 16.65 16.81 1.4M
2025-05-27 16.75 16.88 16.53 16.72 1.3M
2025-05-26 16.40 16.67 16.35 16.63 1.0M
2025-05-23 16.42 16.90 16.42 16.48 1.5M
2025-05-22 16.83 17.05 16.30 16.46 1.6M
2025-05-21 16.90 16.98 16.70 16.88 1.6M
2025-05-20 16.78 17.24 16.58 16.90 2.6M
2025-05-19 16.71 16.80 16.44 16.71 1.0M
2025-05-16 16.35 16.76 16.31 16.60 1.3M
2025-05-15 16.60 16.72 16.43 16.51 1.4M
2025-05-14 16.69 16.80 16.50 16.72 1.7M
2025-05-13 16.99 17.08 16.63 16.71 1.5M
2025-05-12 16.72 16.93 16.69 16.81 1.5M
2025-05-09 16.74 17.00 16.55 16.61 1.6M
2025-05-08 16.61 16.99 16.60 16.87 2.8M
2025-05-07 16.56 17.35 16.34 16.71 5.0M
2025-05-06 15.98 16.42 15.75 16.39 2.2M
2025-04-30 15.61 15.88 15.43 15.83 1.4M
2025-04-29 15.11 15.78 15.11 15.61 1.6M
2025-04-28 15.52 15.60 15.22 15.29 1.2M
2025-04-25 15.81 15.84 15.50 15.52 1.3M
2025-04-24 15.80 16.08 15.60 15.65 1.7M
2025-04-23 15.84 16.08 15.69 15.94 2.4M
2025-04-22 15.88 15.96 15.54 15.68 2.1M
2025-04-21 15.41 16.20 15.30 15.86 3.8M
2025-04-18 15.70 16.38 15.40 15.43 4.4M
2025-04-17 14.60 16.94 14.52 16.18 6.8M
2025-04-16 14.79 14.85 14.28 14.59 1.5M
2025-04-15 14.95 15.15 14.72 14.88 1.2M
2025-04-14 14.73 15.09 14.73 14.95 1.4M
2025-04-11 14.51 14.84 14.42 14.64 1.7M
2025-04-10 14.60 15.08 14.59 14.65 2.7M
2025-04-09 13.93 14.50 12.83 14.38 3.2M
2025-04-08 13.61 14.59 13.57 14.12 3.0M
2025-04-07 15.68 15.68 13.39 13.40 4.8M
2025-04-03 16.81 17.01 16.50 16.74 1.5M
2025-04-02 17.13 17.36 16.91 16.97 1.4M
2025-04-01 16.87 17.28 16.74 17.14 1.7M
2025-03-31 17.03 17.03 16.41 16.72 1.6M
2025-03-28 17.25 17.58 17.01 17.09 1.6M
2025-03-27 17.76 17.76 17.14 17.35 1.9M
2025-03-26 17.50 17.96 17.50 17.75 1.6M
2025-03-25 17.63 17.93 17.32 17.62 2.0M
2025-03-24 18.41 18.54 17.19 17.64 3.7M
2025-03-21 18.55 18.90 18.39 18.41 3.2M
2025-03-20 18.44 18.99 18.40 18.65 3.8M
2025-03-19 18.45 19.49 18.38 18.72 6.6M
2025-03-18 17.97 18.39 17.87 18.38 3.7M
2025-03-17 17.85 18.09 17.83 17.97 2.3M
2025-03-14 17.75 17.92 17.40 17.83 3.0M
2025-03-13 17.87 18.14 17.42 17.78 3.8M
2025-03-12 17.78 17.82 17.62 17.70 2.0M
2025-03-11 17.68 17.93 17.45 17.68 3.1M
2025-03-10 18.02 18.37 17.89 17.96 4.6M
2025-03-07 17.37 18.35 17.20 18.22 7.6M
2025-03-06 17.22 17.44 17.12 17.37 3.2M
2025-03-05 17.02 17.23 16.88 17.17 2.1M
2025-03-04 16.85 17.36 16.76 17.13 2.9M
2025-03-03 16.67 17.14 16.67 16.80 2.2M
2025-02-28 17.04 17.19 16.60 16.63 2.7M
2025-02-27 17.29 17.29 16.80 17.06 2.2M
2025-02-26 16.96 17.24 16.95 17.19 3.2M
2025-02-25 16.71 17.06 16.61 16.87 2.0M
2025-02-24 16.95 17.07 16.70 16.92 2.0M
2025-02-21 16.95 17.00 16.67 16.84 2.3M
2025-02-20 17.00 17.07 16.72 16.95 2.7M
2025-02-19 16.44 17.12 16.31 16.98 2.7M
2025-02-18 16.82 17.13 16.41 16.43 2.3M
2025-02-17 16.60 17.05 16.59 16.88 2.2M
2025-02-14 16.65 16.76 16.46 16.56 1.6M
2025-02-13 17.00 17.20 16.65 16.65 2.2M
2025-02-12 16.90 17.13 16.86 17.04 2.0M
2025-02-11 17.18 17.23 16.71 16.95 2.3M
2025-02-10 16.91 17.09 16.80 17.08 2.1M
2025-02-07 16.75 17.15 16.55 16.89 2.6M
2025-02-06 16.39 16.75 16.25 16.75 2.0M
2025-02-05 16.41 16.60 16.07 16.39 1.8M
2025-01-27 16.40 17.44 16.06 16.14 3.0M
2025-01-24 16.06 16.40 15.34 16.32 6.8M
2025-01-23 17.45 17.81 17.16 17.16 2.1M
2025-01-22 17.51 17.67 17.24 17.26 1.6M
2025-01-21 17.84 17.94 17.27 17.51 2.0M
2025-01-20 17.60 17.84 17.42 17.72 1.9M
2025-01-17 17.62 17.74 17.20 17.41 2.1M
2025-01-16 17.80 18.25 17.62 17.70 2.2M
2025-01-15 17.90 18.23 17.52 17.68 2.4M
2025-01-14 17.30 18.00 17.18 17.99 3.1M
2025-01-13 17.51 17.56 16.90 17.19 3.0M
2025-01-10 19.50 19.50 18.00 18.02 4.9M
2025-01-09 19.96 20.10 19.45 19.67 5.3M
2025-01-08 19.71 20.35 19.15 20.31 7.0M
2025-01-07 19.10 20.37 19.10 19.94 7.4M
2025-01-06 18.50 19.49 17.60 19.49 6.1M
2025-01-03 18.39 19.20 17.51 18.84 5.5M
2025-01-02 18.70 19.30 18.00 18.32 4.4M