Chengdu Zhimingda Electronics Co

688636
🏛️ china →
34.38
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 66.99 66.99 64.93 65.20 0.9M
2023-12-28 63.28 67.20 62.52 66.17 1.6M
2023-12-27 62.50 63.44 61.05 63.10 1.1M
2023-12-26 65.00 65.00 62.01 62.44 0.8M
2023-12-25 62.69 65.76 62.69 64.66 1.3M
2023-12-22 59.71 63.31 59.55 62.36 1.1M
2023-12-21 57.55 60.98 57.38 60.33 0.9M
2023-12-20 59.99 60.71 57.41 57.73 0.6M
2023-12-19 60.04 60.43 59.01 59.90 0.4M
2023-12-18 61.49 61.49 59.20 60.04 0.9M
2023-12-15 62.91 63.36 61.67 62.00 0.4M
2023-12-14 64.01 64.30 62.25 62.90 0.6M
2023-12-13 61.56 64.76 61.15 64.01 1.2M
2023-12-12 62.90 63.77 61.30 62.00 0.7M
2023-12-11 61.13 63.50 60.05 63.20 0.7M
2023-12-08 60.65 61.84 59.60 61.13 0.8M
2023-12-07 59.58 61.28 59.25 60.46 0.9M
2023-12-06 61.81 62.89 59.22 59.58 1.3M
2023-12-05 63.96 63.96 62.05 62.07 0.7M
2023-12-04 63.88 64.77 62.00 64.40 0.8M
2023-12-01 63.33 64.00 61.98 63.50 1.2M
2023-11-30 64.36 64.39 61.01 64.25 1.3M
2023-11-29 63.40 66.40 63.33 64.37 1.3M
2023-11-28 63.06 64.38 62.80 63.40 1.0M
2023-11-27 59.57 65.00 59.35 63.90 1.7M
2023-11-24 59.65 61.50 59.02 59.88 1.3M
2023-11-23 59.11 60.28 58.01 59.78 0.8M
2023-11-22 61.91 62.17 58.97 59.01 1.6M
2023-11-21 64.05 65.39 61.80 62.58 1.4M
2023-11-20 60.25 65.00 59.85 64.64 1.9M
2023-11-17 58.94 60.99 58.80 60.47 0.9M
2023-11-16 60.00 60.36 58.77 59.08 0.8M
2023-11-15 61.66 61.80 59.24 60.00 1.3M
2023-11-14 59.35 61.49 58.64 60.75 2.5M
2023-11-13 55.94 59.50 55.94 59.32 2.8M
2023-11-10 55.50 56.50 54.54 55.84 1.4M
2023-11-09 56.11 56.46 54.25 55.28 1.3M
2023-11-08 56.58 56.94 55.67 56.02 1.5M
2023-11-07 55.30 57.37 54.74 56.59 1.9M
2023-11-06 53.52 56.00 53.44 55.51 2.4M
2023-11-03 52.70 54.49 52.19 53.34 1.8M
2023-11-02 56.02 56.52 52.35 52.46 3.2M
2023-11-01 58.15 58.88 55.23 56.01 2.2M
2023-10-31 60.30 60.30 56.82 57.88 3.4M
2023-10-30 57.30 62.12 57.30 59.35 5.4M
2023-10-27 51.40 57.50 51.40 56.48 5.5M
2023-10-26 48.40 50.96 45.65 50.88 1.8M
2023-10-25 45.90 49.26 45.47 48.70 1.3M
2023-10-24 45.56 46.57 45.11 45.87 0.5M
2023-10-23 45.88 46.76 45.41 45.70 0.5M
2023-10-20 47.63 47.73 46.17 46.43 0.6M
2023-10-19 45.89 48.86 45.81 47.80 1.1M
2023-10-18 47.10 47.30 46.43 46.58 0.5M
2023-10-17 47.22 47.96 46.33 47.60 0.7M
2023-10-16 47.56 48.50 46.01 47.22 1.2M
2023-10-13 48.53 48.76 47.25 47.40 1.0M
2023-10-12 50.59 51.19 48.55 48.77 1.0M
2023-10-11 50.32 52.19 49.70 50.24 1.3M
2023-10-10 50.06 51.17 50.00 50.13 0.6M
2023-10-09 50.35 50.78 49.53 49.93 0.8M
2023-09-28 49.66 51.11 49.42 50.38 0.6M
2023-09-27 48.84 49.79 48.68 49.27 0.9M
2023-09-26 49.98 50.21 48.37 48.55 0.8M
2023-09-25 50.66 51.26 49.89 49.97 0.5M
2023-09-22 49.95 50.79 49.28 50.66 0.7M
2023-09-21 50.40 51.40 49.71 50.01 0.5M
2023-09-20 50.41 51.18 49.67 50.91 0.7M
2023-09-19 51.09 51.58 50.21 50.87 0.6M
2023-09-18 53.00 53.00 50.48 51.09 1.1M
2023-09-15 52.63 53.38 51.72 53.21 0.8M
2023-09-14 53.32 54.80 52.24 52.65 1.0M
2023-09-13 53.08 54.20 52.20 53.93 1.4M
2023-09-12 55.00 55.46 53.20 53.34 1.3M
2023-09-11 55.60 56.56 54.00 55.55 1.5M
2023-09-08 53.28 56.69 52.68 55.58 1.9M
2023-09-07 52.59 54.78 52.25 54.19 3.2M
2023-09-06 50.34 52.87 50.11 52.79 1.9M
2023-09-05 51.83 52.44 50.58 51.02 1.0M
2023-09-04 50.38 52.50 49.85 51.84 1.4M
2023-09-01 51.89 51.94 50.00 50.48 1.2M
2023-08-31 51.65 52.00 50.90 51.70 1.4M
2023-08-30 52.60 53.48 51.18 51.77 2.2M
2023-08-29 48.68 52.60 47.81 52.56 2.4M
2023-08-28 50.99 51.56 48.10 48.40 1.8M
2023-08-25 48.91 49.30 47.40 47.67 1.4M
2023-08-24 46.97 50.39 46.70 49.52 2.4M
2023-08-23 48.56 48.66 46.88 46.97 1.3M
2023-08-22 48.98 50.25 47.69 49.00 1.8M
2023-08-21 51.71 51.71 48.91 48.99 2.1M
2023-08-18 49.28 51.96 48.61 50.78 4.1M
2023-08-17 44.55 49.05 43.82 48.38 2.7M
2023-08-16 45.87 46.68 44.58 44.59 0.9M
2023-08-15 46.01 46.55 45.38 45.87 1.0M
2023-08-14 46.94 47.58 43.72 45.73 2.3M
2023-08-11 47.11 49.78 46.93 47.17 1.8M
2023-08-10 47.07 47.41 46.50 47.12 0.5M
2023-08-09 46.43 47.89 45.63 47.00 1.5M
2023-08-08 45.55 46.77 44.86 46.56 1.4M
2023-08-07 46.19 46.19 44.44 45.10 0.7M
2023-08-04 45.89 46.27 45.62 45.90 0.6M
2023-08-03 45.62 46.31 45.43 45.87 0.7M
2023-08-02 45.57 46.17 44.92 45.94 1.0M
2023-08-01 45.01 46.79 44.90 45.81 1.8M
2023-07-31 44.66 45.67 44.61 45.00 0.7M
2023-07-28 44.20 45.33 43.91 44.90 1.0M
2023-07-27 45.02 45.68 43.95 44.32 1.1M
2023-07-26 45.96 45.97 45.01 45.21 0.7M
2023-07-25 45.31 46.28 44.50 46.10 1.2M
2023-07-24 44.36 45.93 43.88 45.14 1.1M
2023-07-21 45.00 45.52 44.51 44.58 0.8M
2023-07-20 46.04 46.46 45.01 45.22 0.8M
2023-07-19 47.62 47.62 45.81 46.15 1.1M
2023-07-18 48.00 48.46 47.19 47.28 0.9M
2023-07-17 48.70 49.36 47.50 47.87 0.8M
2023-07-14 50.39 51.09 48.65 48.72 1.4M
2023-07-13 50.60 51.11 49.94 50.55 1.2M
2023-07-12 52.77 53.11 50.18 50.42 1.7M
2023-07-11 53.38 53.38 51.30 52.33 2.3M
2023-07-10 54.48 54.68 52.69 52.80 1.7M
2023-07-07 57.39 57.39 53.74 54.15 2.7M
2023-07-06 56.16 57.97 55.28 57.09 1.6M
2023-07-05 56.20 57.08 55.77 56.32 1.4M
2023-07-04 55.63 56.88 54.80 56.15 1.8M
2023-07-03 55.71 56.88 54.71 55.73 2.3M
2023-06-30 51.49 56.65 50.33 55.00 3.7M
2023-06-29 46.86 53.78 46.86 51.49 3.4M
2023-06-28 46.30 47.13 44.82 46.80 1.4M
2023-06-27 45.80 46.41 45.10 46.10 0.7M
2023-06-26 46.40 46.42 44.07 44.82 1.1M
2023-06-21 48.33 49.00 46.17 46.18 1.6M
2023-06-20 45.79 50.60 45.03 48.70 2.9M
2023-06-19 44.89 46.58 44.54 46.00 1.7M
2023-06-16 43.75 44.80 43.43 44.76 1.2M
2023-06-15 44.19 44.19 43.00 43.75 0.8M
2023-06-14 46.35 46.35 43.50 43.63 1.5M
2023-06-13 46.16 46.37 45.47 45.98 0.8M
2023-06-12 45.99 46.74 44.77 46.01 1.1M
2023-06-09 46.00 46.65 44.18 46.20 1.6M
2023-06-08 48.50 48.81 46.70 46.73 0.9M
2023-06-07 49.88 49.88 48.20 48.47 1.0M
2023-06-06 51.35 51.39 49.60 49.60 0.9M
2023-06-05 51.69 53.00 50.83 51.37 1.4M
2023-06-02 52.99 52.99 50.61 51.58 1.1M
2023-06-01 53.48 53.87 52.35 52.69 1.0M
2023-05-31 53.32 54.55 53.02 53.37 1.0M
2023-05-30 54.56 54.82 52.08 53.17 1.6M
2023-05-29 55.71 55.71 53.69 54.16 1.2M
2023-05-26 55.24 55.69 54.09 54.89 0.9M
2023-05-25 55.64 56.51 55.11 55.86 0.9M
2023-05-24 55.73 56.62 54.62 55.56 1.0M
2023-05-23 54.73 57.64 53.92 55.79 1.6M
2023-05-22 56.11 56.27 53.56 54.33 1.6M
2023-05-19 54.52 56.96 52.75 56.32 2.6M
2023-05-18 51.95 54.83 51.88 54.32 2.4M
2023-05-17 49.39 52.25 48.50 51.81 2.7M
2023-05-16 49.37 49.85 48.54 48.91 0.6M
2023-05-15 49.37 49.83 48.48 49.48 1.1M
2023-05-12 50.23 50.92 48.81 49.26 0.9M
2023-05-11 51.83 52.15 50.11 50.40 0.9M
2023-05-10 51.34 52.17 50.48 51.49 0.9M
2023-05-09 54.12 54.13 51.40 51.40 0.9M
2023-05-08 54.83 55.44 53.24 54.13 0.7M
2023-05-05 54.77 55.90 53.76 54.46 0.5M
2023-05-04 56.07 56.51 53.97 55.38 1.0M
2023-04-28 56.07 56.96 55.76 55.81 0.8M
2023-04-27 56.48 57.24 55.46 56.38 1.1M
2023-04-26 57.24 59.26 56.47 56.71 1.2M
2023-04-25 56.37 57.48 55.03 56.73 2.1M
2023-04-24 59.23 59.46 56.71 58.09 1.9M
2023-04-21 58.64 59.97 57.94 59.18 1.6M
2023-04-20 59.53 60.40 58.31 58.40 1.0M
2023-04-19 59.50 60.15 58.95 59.87 0.8M
2023-04-18 61.06 61.06 59.20 59.53 1.0M
2023-04-17 61.75 62.99 59.56 60.56 1.2M
2023-04-14 60.74 61.94 59.65 61.81 0.8M
2023-04-13 62.31 62.31 60.62 60.91 0.7M
2023-04-12 62.42 62.47 61.21 61.81 1.5M
2023-04-11 61.95 63.01 61.21 61.89 0.9M
2023-04-10 64.01 64.85 61.75 62.27 0.7M
2023-04-07 64.36 65.50 62.78 64.01 0.6M
2023-04-06 60.74 65.23 60.74 64.38 0.8M
2023-04-04 64.30 64.43 61.20 61.95 1.1M
2023-04-03 63.79 64.60 63.69 64.29 0.4M
2023-03-31 63.89 64.95 63.72 64.07 0.4M
2023-03-30 65.16 65.53 63.88 64.07 0.8M
2023-03-29 65.64 66.61 64.95 65.77 0.5M
2023-03-28 68.51 68.52 65.27 65.32 0.8M
2023-03-27 67.62 68.64 66.69 68.51 0.6M
2023-03-24 68.44 69.29 66.81 67.14 0.9M
2023-03-23 68.37 68.79 66.79 67.97 0.6M
2023-03-22 67.81 68.58 66.99 67.62 0.6M
2023-03-21 68.44 69.05 67.59 68.34 0.4M
2023-03-20 67.79 68.64 66.46 67.19 0.6M
2023-03-17 67.37 69.68 67.37 68.22 0.4M
2023-03-16 69.38 69.89 67.34 67.38 0.5M
2023-03-15 72.48 72.48 69.77 69.89 0.4M
2023-03-14 72.99 73.40 69.50 71.42 0.6M
2023-03-13 72.47 73.40 71.68 72.99 0.3M
2023-03-10 74.67 74.93 71.68 72.13 0.5M
2023-03-09 74.70 76.17 74.22 74.60 0.4M
2023-03-08 74.50 76.64 74.08 75.36 0.3M
2023-03-07 77.27 78.17 74.63 74.79 0.4M
2023-03-06 75.17 78.73 75.17 77.85 0.5M
2023-03-03 75.94 76.34 74.75 75.62 0.5M
2023-03-02 77.31 78.36 75.87 76.24 0.3M
2023-03-01 78.09 79.20 77.24 77.62 0.3M
2023-02-28 77.18 78.68 76.30 77.91 0.4M
2023-02-27 77.84 78.39 75.84 76.24 0.5M
2023-02-24 74.54 79.11 74.54 77.37 0.9M
2023-02-23 76.44 76.44 74.58 74.96 0.3M
2023-02-22 77.19 78.39 75.50 75.84 0.5M
2023-02-21 77.26 78.09 76.21 77.33 0.2M
2023-02-20 78.97 79.20 75.26 76.80 0.5M
2023-02-17 79.18 80.12 77.99 79.05 0.5M
2023-02-16 80.26 81.07 78.11 78.58 0.4M
2023-02-15 78.28 81.21 77.77 80.51 0.8M
2023-02-14 79.38 79.38 76.50 77.77 0.6M
2023-02-13 78.26 80.09 77.20 78.66 0.4M
2023-02-10 79.87 80.06 77.53 78.08 0.3M
2023-02-09 78.18 79.72 77.81 79.20 0.4M
2023-02-08 79.40 79.97 77.85 77.93 0.4M
2023-02-07 81.61 82.20 78.58 79.91 1.0M
2023-02-06 78.30 85.09 77.85 81.88 1.2M
2023-02-03 79.57 80.26 78.01 79.78 0.5M
2023-02-02 78.18 80.47 76.89 79.57 0.6M
2023-02-01 76.17 78.46 75.80 77.21 0.6M
2023-01-31 75.17 77.82 74.37 77.08 0.6M
2023-01-30 73.32 77.18 73.32 74.76 0.5M
2023-01-20 74.43 75.07 72.74 73.31 0.5M
2023-01-19 71.14 75.16 70.54 74.43 0.9M
2023-01-18 69.27 72.15 69.26 71.77 0.5M
2023-01-17 70.44 72.03 69.15 69.65 0.3M
2023-01-16 67.79 70.47 67.78 69.59 0.4M
2023-01-13 68.11 68.51 66.78 67.81 0.4M
2023-01-12 69.15 70.47 67.20 67.93 0.5M
2023-01-11 71.78 72.15 68.13 68.82 0.8M
2023-01-10 73.31 73.64 70.48 71.27 1.0M
2023-01-09 75.84 76.78 73.52 74.43 0.4M
2023-01-06 76.03 76.48 75.10 75.85 0.6M
2023-01-05 78.08 78.42 75.44 76.09 0.5M
2023-01-04 76.17 78.77 74.84 78.09 0.9M
2023-01-03 71.14 76.51 70.91 75.83 1.0M