CoCreation Grass Co

605099
🏛️ china →
30.90
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30.60 30.73 30.52 30.52 319.2K
09:35 30.51 30.60 30.50 30.55 74.6K
09:40 30.56 30.71 30.56 30.68 78.4K
09:45 30.64 30.73 30.60 30.61 73.8K
09:50 30.61 30.73 30.60 30.62 81.7K
09:55 30.62 30.69 30.60 30.67 45.9K
10:00 30.67 30.77 30.63 30.76 62.8K
10:05 30.72 30.87 30.68 30.87 62.4K
10:10 30.87 31.03 30.87 30.89 70.1K
10:15 30.89 30.91 30.77 30.91 70.8K
10:20 30.94 31.09 30.94 31.09 97.0K
10:25 31.10 31.28 31.09 31.15 164.5K
10:30 31.16 31.16 31.01 31.08 68.5K
10:35 31.07 31.10 31.03 31.09 35.6K
10:40 31.09 31.09 31.00 31.02 17.9K
10:45 31.03 31.09 31.03 31.07 8.3K
10:50 31.06 31.06 30.95 31.02 21.0K
10:55 30.98 31.00 30.98 31.00 4.5K
11:00 31.00 31.02 30.98 31.02 14.6K
11:05 31.03 31.05 30.99 31.05 14.3K
11:10 31.07 31.07 31.00 31.00 10.4K
11:15 31.00 31.05 31.00 31.05 14.6K
11:20 31.06 31.07 31.01 31.01 11.9K
11:25 31.04 31.04 30.95 30.97 13.1K
13:00 30.95 30.97 30.90 30.90 26.7K
13:05 30.91 30.92 30.88 30.92 17.3K
13:10 30.92 30.96 30.92 30.93 13.2K
13:15 30.93 31.00 30.92 30.94 8.9K
13:20 30.94 30.97 30.90 30.92 12.9K
13:25 30.91 31.00 30.90 30.94 11.1K
13:30 30.94 31.00 30.92 30.98 12.6K
13:35 30.95 31.02 30.92 31.01 29.2K
13:40 30.96 30.96 30.90 30.92 24.6K
13:45 30.92 31.01 30.92 30.97 15.1K
13:50 30.99 30.99 30.81 30.82 48.2K
13:55 30.82 30.86 30.76 30.78 24.0K
14:00 30.77 30.84 30.77 30.82 8.3K
14:05 30.85 30.90 30.83 30.88 23.1K
14:10 30.90 30.90 30.80 30.80 12.1K
14:15 30.80 30.86 30.79 30.86 9.6K
14:20 30.86 30.89 30.80 30.84 11.9K
14:25 30.84 30.84 30.79 30.84 24.6K
14:30 30.83 30.83 30.75 30.75 32.9K
14:35 30.75 30.75 30.68 30.71 39.0K
14:40 30.70 30.77 30.70 30.75 41.6K
14:45 30.76 30.79 30.74 30.75 25.9K
14:50 30.75 30.76 30.70 30.71 85.5K
14:55 30.71 30.77 30.70 30.77 23.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 30.82 31.05 30.80 30.90 1.6M
2025-09-29 30.60 31.09 30.30 30.81 2.0M
2025-09-26 30.63 31.28 30.50 30.77 2.1M
2025-09-25 31.10 31.79 30.88 30.90 2.6M
2025-09-24 30.86 31.18 30.60 31.14 1.8M
2025-09-23 31.55 31.62 30.45 30.86 3.0M
2025-09-22 32.68 32.68 31.47 31.59 3.5M
2025-09-19 32.51 32.74 31.97 32.67 3.5M
2025-09-18 33.68 34.15 32.50 32.82 6.4M
2025-09-17 34.56 35.96 34.06 34.23 6.0M
2025-09-16 34.96 35.08 33.77 34.41 5.8M
2025-09-15 34.40 35.10 33.64 34.90 7.4M
2025-09-12 35.13 35.45 34.23 34.27 7.4M
2025-09-11 36.89 37.43 34.80 35.16 12.9M
2025-09-10 32.90 36.07 32.90 36.07 8.3M
2025-09-09 33.22 33.66 32.20 32.79 8.4M
2025-09-08 31.76 35.00 31.73 34.04 10.6M
2025-09-05 34.40 34.40 32.61 32.84 10.4M
2025-09-04 31.60 32.44 31.22 31.70 3.8M
2025-09-03 31.98 32.12 31.33 31.49 2.2M
2025-09-02 32.78 32.99 31.66 31.83 3.8M
2025-09-01 32.80 33.43 32.28 33.09 4.7M
2025-08-29 32.50 33.31 31.45 32.42 5.9M
2025-08-28 31.30 31.85 30.89 31.84 2.9M
2025-08-27 32.40 32.49 31.40 31.40 3.0M
2025-08-26 32.59 32.85 32.32 32.39 3.2M
2025-08-25 32.47 32.96 31.76 32.62 5.4M
2025-08-22 32.78 32.89 32.02 32.46 3.9M
2025-08-21 32.22 32.90 31.85 32.56 5.3M
2025-08-20 31.60 32.80 31.30 32.22 6.4M
2025-08-19 31.51 31.78 31.29 31.44 3.6M
2025-08-18 31.55 31.78 31.26 31.49 4.4M
2025-08-15 31.80 31.97 31.13 31.54 4.7M
2025-08-14 31.47 32.15 31.07 31.75 7.3M
2025-08-13 30.77 31.35 30.64 31.23 3.6M
2025-08-12 30.88 31.26 30.77 30.77 3.3M
2025-08-11 30.58 30.87 30.54 30.85 2.5M
2025-08-08 30.79 30.95 30.11 30.71 5.5M
2025-08-07 31.21 31.53 30.98 31.25 4.6M
2025-08-06 31.54 31.77 31.11 31.21 6.8M
2025-08-05 32.40 32.60 31.55 31.57 9.7M
2025-08-04 32.01 33.48 31.95 32.54 15.8M
2025-08-01 35.88 37.00 35.50 35.50 4.5M
2025-07-31 38.40 41.78 37.48 39.44 16.1M
2025-07-30 34.50 38.78 34.43 38.78 13.7M
2025-07-29 32.55 35.85 32.22 35.25 15.3M
2025-07-28 32.42 33.91 32.12 32.77 6.8M
2025-07-25 31.88 32.60 31.81 32.20 3.0M
2025-07-24 31.74 32.05 31.73 31.95 2.0M
2025-07-23 31.80 32.19 31.73 31.80 2.3M
2025-07-22 32.80 32.95 31.82 31.98 5.6M
2025-07-21 33.50 33.61 32.91 33.03 4.1M
2025-07-18 33.36 33.96 33.16 33.76 3.9M
2025-07-17 33.18 33.41 33.08 33.36 2.6M
2025-07-16 33.33 33.56 32.80 33.17 2.4M
2025-07-15 33.75 33.75 33.18 33.20 3.2M
2025-07-14 33.77 34.13 33.41 33.75 4.0M
2025-07-11 33.80 34.44 33.63 34.12 4.8M
2025-07-10 35.44 35.44 33.71 34.12 6.5M
2025-07-09 35.45 35.79 35.05 35.10 7.1M
2025-07-08 37.60 37.60 34.67 36.00 15.3M
2025-07-07 34.35 37.40 33.10 37.40 11.4M
2025-07-04 33.96 34.80 33.05 34.00 7.3M
2025-07-03 34.51 34.58 33.50 33.90 8.5M
2025-07-02 33.78 35.45 33.20 35.09 12.5M
2025-07-01 33.60 35.10 32.58 33.87 12.4M
2025-06-30 33.23 33.73 32.82 33.59 9.1M
2025-06-27 32.49 33.39 32.40 33.08 7.8M
2025-06-26 32.57 33.21 32.43 32.73 8.2M
2025-06-25 33.78 34.06 32.36 32.71 12.0M
2025-06-24 34.81 35.50 34.00 34.21 11.2M
2025-06-23 34.05 35.21 33.30 34.80 11.0M
2025-06-20 33.80 35.31 33.10 35.29 13.3M
2025-06-19 35.21 35.92 33.84 34.34 14.5M
2025-06-18 35.47 36.28 34.61 35.16 14.9M
2025-06-17 39.10 40.19 36.63 36.63 17.5M
2025-06-16 44.10 44.15 40.50 40.70 20.3M
2025-06-13 42.88 45.18 42.11 45.00 17.1M
2025-06-12 44.50 45.54 42.10 45.00 19.9M
2025-06-11 46.51 48.01 43.01 44.63 21.7M
2025-06-10 44.20 44.20 43.20 44.20 12.3M
2025-06-09 39.00 40.18 38.61 40.18 11.6M
2025-06-06 35.60 36.53 32.82 36.53 17.7M
2025-06-05 33.80 33.85 32.62 33.85 5.1M
2025-06-04 30.77 30.77 29.19 30.77 8.8M
2025-06-03 27.97 27.97 27.97 27.97 2.6M
2025-05-30 23.20 25.43 23.20 25.43 5.1M
2025-05-29 24.00 24.00 23.05 23.12 1.8M
2025-05-28 22.83 23.93 22.74 23.72 2.6M
2025-05-27 22.87 23.16 22.78 22.89 1.3M
2025-05-26 22.42 22.92 22.42 22.85 1.4M
2025-05-23 22.52 22.76 22.36 22.42 1.0M
2025-05-22 22.63 23.15 22.50 22.61 1.6M
2025-05-21 23.40 23.40 22.51 22.63 2.1M
2025-05-20 22.56 23.45 22.50 23.35 1.7M
2025-05-19 22.82 22.91 22.37 22.54 1.5M
2025-05-16 21.91 22.85 21.88 22.77 2.3M
2025-05-15 21.58 22.22 21.33 22.04 1.6M
2025-05-14 21.65 21.76 21.13 21.50 1.2M
2025-05-13 22.00 22.15 21.68 21.75 1.1M
2025-05-12 21.50 21.90 21.38 21.82 1.6M
2025-05-09 20.93 21.38 20.82 21.30 1.0M
2025-05-08 21.16 21.16 20.81 20.89 1.0M
2025-05-07 21.22 21.47 20.93 21.10 1.7M
2025-05-06 20.50 21.34 20.14 21.22 3.0M
2025-04-30 20.08 20.48 19.99 20.14 1.1M
2025-04-29 20.08 20.30 19.77 20.01 1.4M
2025-04-28 19.94 20.68 19.72 19.88 2.7M
2025-04-25 18.88 19.12 18.75 19.00 0.7M
2025-04-24 18.92 19.20 18.71 18.95 0.9M
2025-04-23 18.76 19.04 18.76 18.87 0.8M
2025-04-22 18.62 18.94 18.60 18.69 0.6M
2025-04-21 18.46 18.79 18.28 18.78 0.9M
2025-04-18 18.20 18.49 18.20 18.42 0.5M
2025-04-17 18.22 18.45 18.19 18.31 0.6M
2025-04-16 18.65 18.72 18.05 18.40 1.0M
2025-04-15 19.40 19.40 18.47 18.58 1.3M
2025-04-14 18.85 19.63 18.70 19.00 2.6M
2025-04-11 18.03 18.46 18.03 18.19 1.1M
2025-04-10 18.29 18.71 18.07 18.14 2.4M
2025-04-09 17.19 17.65 16.79 17.25 2.4M
2025-04-08 17.70 17.79 16.80 17.65 2.0M
2025-04-07 18.00 18.99 17.75 17.75 1.5M
2025-04-03 20.50 20.71 19.50 19.72 2.8M
2025-04-02 20.94 21.09 20.82 21.05 0.5M
2025-04-01 20.61 21.00 20.61 20.94 0.5M
2025-03-31 20.78 20.98 20.55 20.61 0.7M
2025-03-28 21.40 21.42 20.91 20.94 0.6M
2025-03-27 21.30 21.39 20.97 21.28 0.6M
2025-03-26 21.25 21.46 21.16 21.30 0.7M
2025-03-25 21.56 21.60 21.10 21.28 0.6M
2025-03-24 21.19 21.60 21.13 21.56 1.1M
2025-03-21 21.34 21.52 21.12 21.24 0.7M
2025-03-20 21.74 21.82 21.46 21.52 0.7M
2025-03-19 22.09 22.09 21.61 21.67 1.0M
2025-03-18 21.90 22.09 21.70 22.09 1.0M
2025-03-17 21.93 22.24 21.71 21.84 1.5M
2025-03-14 22.04 22.12 21.67 21.95 1.7M
2025-03-13 22.10 22.33 21.81 22.04 1.4M
2025-03-12 21.75 22.60 21.74 22.00 2.3M
2025-03-11 21.61 21.82 21.39 21.74 1.3M
2025-03-10 21.44 21.94 21.33 21.72 1.5M
2025-03-07 21.25 21.88 21.16 21.49 1.4M
2025-03-06 21.04 21.35 20.95 21.26 1.4M
2025-03-05 21.15 21.28 20.71 21.04 0.9M
2025-03-04 20.67 21.21 20.66 21.20 1.1M
2025-03-03 21.07 21.40 20.70 20.80 1.7M
2025-02-28 20.92 21.53 20.80 21.04 2.1M
2025-02-27 20.84 21.07 20.66 20.92 1.0M
2025-02-26 20.72 20.95 20.69 20.85 0.8M
2025-02-25 21.02 21.18 20.68 20.74 1.1M
2025-02-24 20.71 21.20 20.55 21.15 1.7M
2025-02-21 20.95 21.08 20.64 20.75 1.0M
2025-02-20 20.60 21.03 20.39 20.95 1.2M
2025-02-19 20.30 20.60 19.66 20.60 1.0M
2025-02-18 20.64 20.70 20.24 20.32 0.9M
2025-02-17 20.87 20.91 20.53 20.60 1.1M
2025-02-14 20.74 21.18 20.66 20.86 1.1M
2025-02-13 21.11 21.19 20.68 20.74 1.7M
2025-02-12 21.23 21.26 21.01 21.19 0.9M
2025-02-11 21.17 21.32 20.97 21.22 0.9M
2025-02-10 21.08 21.25 20.67 21.20 1.6M
2025-02-07 21.40 21.47 20.78 21.03 2.2M
2025-02-06 21.12 21.38 21.08 21.32 1.1M
2025-02-05 21.61 21.71 20.89 21.28 1.6M
2025-01-27 21.54 22.02 21.41 21.72 2.0M
2025-01-24 21.33 21.47 21.03 21.44 1.2M
2025-01-23 21.53 21.69 21.19 21.21 1.2M
2025-01-22 21.79 21.83 21.25 21.52 1.3M
2025-01-21 21.62 22.18 21.48 21.83 1.7M
2025-01-20 21.18 22.07 21.13 21.60 2.3M
2025-01-17 20.66 20.99 20.39 20.94 0.8M
2025-01-16 20.84 21.10 20.49 20.64 1.1M
2025-01-15 20.59 20.95 20.40 20.82 1.2M
2025-01-14 19.89 20.49 19.72 20.49 1.1M
2025-01-13 20.09 20.21 19.71 19.84 1.0M
2025-01-10 20.96 20.96 20.24 20.25 1.1M
2025-01-09 20.88 20.99 20.57 20.72 1.0M
2025-01-08 20.32 21.00 19.90 20.88 1.9M
2025-01-07 19.87 20.55 19.77 20.42 1.6M
2025-01-06 20.15 20.47 19.68 19.84 1.5M
2025-01-03 20.83 21.19 20.20 20.26 2.5M
2025-01-02 20.91 21.33 20.71 20.77 2.1M