Donglai Coating Technology Shanghai Co

688129
🏛️ china →
23.01
Last Update: 2025-09-29
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
2021-12-31 17.82 18.03 17.76 17.89 0.8M
2021-12-30 17.77 18.06 17.66 17.97 0.5M
2021-12-29 17.75 17.80 17.53 17.71 0.3M
2021-12-28 17.36 17.88 17.23 17.75 0.7M
2021-12-27 17.17 17.39 17.11 17.23 0.5M
2021-12-24 17.68 17.70 17.06 17.21 1.2M
2021-12-23 18.03 18.04 17.62 17.67 0.8M
2021-12-22 18.20 18.20 17.92 17.97 0.4M
2021-12-21 17.94 18.08 17.80 18.04 0.5M
2021-12-20 17.92 18.12 17.79 17.82 0.6M
2021-12-17 18.34 18.34 17.94 17.95 0.6M
2021-12-16 18.18 18.40 18.16 18.35 0.6M
2021-12-15 18.10 18.35 18.09 18.15 0.7M
2021-12-14 18.10 18.23 17.86 18.16 0.6M
2021-12-13 18.17 18.27 17.93 17.96 0.6M
2021-12-10 18.01 18.15 17.80 18.14 0.5M
2021-12-09 18.02 18.25 17.90 18.00 0.7M
2021-12-08 17.75 18.15 17.71 18.00 0.4M
2021-12-07 18.19 18.50 17.70 17.85 1.1M
2021-12-06 18.89 18.89 18.10 18.20 1.0M
2021-12-03 18.78 19.11 18.75 18.83 0.6M
2021-12-02 19.44 19.44 18.78 18.78 0.8M
2021-12-01 19.08 19.42 18.95 19.36 0.8M
2021-11-30 19.17 19.47 18.85 19.00 1.0M
2021-11-29 18.81 19.37 18.81 19.11 0.9M
2021-11-26 19.32 19.52 19.02 19.26 1.0M
2021-11-25 19.50 19.85 19.26 19.32 1.7M
2021-11-24 18.89 19.40 18.51 19.38 1.6M
2021-11-23 18.66 18.88 18.54 18.79 1.0M
2021-11-22 18.51 18.77 17.97 18.77 2.1M
2021-11-19 18.50 18.50 18.02 18.30 0.9M
2021-11-18 18.50 18.58 17.95 17.97 0.7M
2021-11-17 18.35 18.67 18.28 18.40 0.6M
2021-11-16 19.20 19.20 18.29 18.35 0.9M
2021-11-15 18.50 19.28 18.50 19.03 1.1M
2021-11-12 18.27 18.74 18.11 18.59 1.0M
2021-11-11 18.49 18.68 18.13 18.29 1.1M
2021-11-10 18.60 18.75 18.10 18.28 1.2M
2021-11-09 17.61 18.70 17.61 18.60 2.0M
2021-11-08 17.07 18.25 17.07 17.66 1.9M
2021-11-05 16.65 17.63 16.52 17.20 1.9M
2021-11-04 16.49 16.65 16.31 16.65 0.6M
2021-11-03 16.36 16.37 16.16 16.28 0.2M
2021-11-02 16.39 16.65 16.10 16.16 0.5M
2021-11-01 16.44 16.44 16.02 16.37 0.5M
2021-10-29 15.88 16.24 15.82 16.23 0.7M
2021-10-28 16.25 16.27 15.76 15.82 0.6M
2021-10-27 16.67 16.86 16.19 16.25 0.6M
2021-10-26 16.51 16.75 16.51 16.66 0.3M
2021-10-25 16.78 16.79 16.56 16.57 0.5M
2021-10-22 16.67 16.95 16.56 16.63 0.4M
2021-10-21 16.84 16.96 16.60 16.63 0.6M
2021-10-20 17.28 17.28 16.86 16.93 0.5M
2021-10-19 17.21 17.42 17.11 17.12 0.5M
2021-10-18 17.14 17.49 17.14 17.23 0.4M
2021-10-15 17.40 17.56 17.31 17.31 0.4M
2021-10-14 17.28 17.56 17.26 17.46 0.3M
2021-10-13 17.21 17.56 17.02 17.42 0.4M
2021-10-12 17.70 17.70 17.00 17.27 0.5M
2021-10-11 17.56 17.60 17.22 17.60 0.3M
2021-10-08 17.19 17.56 17.18 17.40 0.3M
2021-09-30 17.19 17.31 17.05 17.14 0.4M
2021-09-29 17.30 17.40 16.91 17.02 0.5M
2021-09-28 17.22 17.44 17.12 17.23 0.4M
2021-09-27 17.95 17.98 17.06 17.22 0.9M
2021-09-24 18.42 18.42 17.80 17.92 0.7M
2021-09-23 18.32 18.65 18.25 18.41 0.5M
2021-09-22 18.16 18.50 18.07 18.24 0.6M
2021-09-17 18.67 18.67 18.11 18.30 0.8M
2021-09-16 19.29 19.37 18.53 18.55 1.1M
2021-09-15 19.11 19.28 19.02 19.18 0.6M
2021-09-14 19.80 19.91 18.96 19.11 1.6M
2021-09-13 19.67 20.12 19.67 19.79 1.0M
2021-09-10 20.30 20.30 19.65 19.69 1.3M
2021-09-09 20.71 20.73 20.11 20.17 1.2M
2021-09-08 20.81 21.01 20.38 20.71 1.2M
2021-09-07 20.20 21.00 20.20 20.88 1.4M
2021-09-06 20.76 20.99 20.02 20.20 1.7M
2021-09-03 20.20 20.91 20.20 20.76 1.2M
2021-09-02 20.26 20.30 19.76 20.24 0.8M
2021-09-01 20.49 20.59 19.71 20.26 1.2M
2021-08-31 21.14 21.14 20.30 20.49 1.3M
2021-08-30 21.26 21.97 20.85 21.13 1.0M
2021-08-27 21.60 21.69 20.57 21.00 1.5M
2021-08-26 22.46 22.92 21.58 21.60 1.7M
2021-08-25 21.98 22.81 21.65 22.79 1.3M
2021-08-24 22.02 22.48 21.70 22.08 1.1M
2021-08-23 21.01 22.22 21.01 22.15 1.3M
2021-08-20 21.84 21.92 20.80 21.22 1.6M
2021-08-19 22.17 22.30 21.77 21.93 1.0M
2021-08-18 21.88 22.31 21.58 22.25 1.3M
2021-08-17 22.72 22.74 21.85 22.00 1.5M
2021-08-16 23.02 23.80 22.57 22.67 2.2M
2021-08-13 22.73 25.08 22.50 23.71 4.2M
2021-08-12 22.09 22.91 21.67 22.78 2.3M
2021-08-11 21.73 22.30 21.30 21.90 1.9M
2021-08-10 21.15 22.43 21.03 21.73 2.1M
2021-08-09 20.88 21.32 20.84 21.15 1.2M
2021-08-06 21.46 21.97 20.74 20.92 2.1M
2021-08-05 21.83 21.83 21.10 21.15 2.0M
2021-08-04 21.40 22.03 21.13 21.85 2.2M
2021-08-03 22.50 23.88 21.32 21.54 4.0M
2021-08-02 22.11 22.64 21.79 22.51 2.4M
2021-07-30 22.60 22.97 22.08 22.40 4.3M
2021-07-29 19.85 22.25 19.71 22.05 5.0M
2021-07-28 20.99 20.99 18.91 19.65 2.9M
2021-07-27 20.45 21.56 20.12 20.84 5.2M
2021-07-26 19.65 20.45 19.63 20.21 3.3M
2021-07-23 19.75 20.48 19.43 19.63 2.0M
2021-07-22 19.68 19.86 19.28 19.75 1.7M
2021-07-21 18.70 19.65 18.70 19.40 1.9M
2021-07-20 18.77 18.88 18.52 18.67 0.9M
2021-07-19 18.56 19.14 18.15 18.77 1.3M
2021-07-16 18.75 18.93 18.49 18.60 0.9M
2021-07-15 19.30 19.30 18.37 18.70 1.3M
2021-07-14 19.43 19.50 19.05 19.10 1.3M
2021-07-13 19.90 19.90 19.48 19.62 0.9M
2021-07-12 19.93 20.39 19.68 19.84 1.8M
2021-07-09 19.83 19.92 19.51 19.82 1.2M
2021-07-08 20.10 20.25 19.69 19.84 1.9M
2021-07-07 19.48 20.46 19.48 20.25 2.6M
2021-07-06 19.40 19.55 19.11 19.43 1.4M
2021-07-05 18.50 19.48 18.34 19.40 1.8M
2021-07-02 18.73 18.96 18.40 18.50 1.0M
2021-07-01 18.62 19.46 18.62 18.73 2.0M
2021-06-30 18.10 18.75 18.10 18.75 1.1M
2021-06-29 18.53 18.63 18.06 18.10 1.0M
2021-06-28 18.40 18.61 18.39 18.51 0.7M
2021-06-25 18.92 18.92 18.38 18.40 1.0M
2021-06-24 19.12 19.12 18.70 18.88 0.7M
2021-06-23 18.92 18.97 18.67 18.85 0.9M
2021-06-22 18.90 19.09 18.68 18.93 1.0M
2021-06-21 18.60 19.00 18.50 18.89 1.0M
2021-06-18 18.49 18.80 18.41 18.72 0.7M
2021-06-17 18.61 18.80 18.23 18.46 0.9M
2021-06-16 18.76 19.16 18.65 18.69 1.0M
2021-06-15 18.95 19.19 18.19 18.99 1.3M
2021-06-11 18.93 19.33 18.51 18.56 1.3M
2021-06-10 18.81 18.95 18.72 18.80 1.4M
2021-06-09 19.21 19.21 18.71 18.75 1.0M
2021-06-08 19.27 19.47 19.09 19.19 0.8M
2021-06-07 19.48 19.62 19.02 19.18 1.0M
2021-06-04 19.32 19.91 19.18 19.35 1.4M
2021-06-03 20.08 20.18 19.40 19.49 2.3M
2021-06-02 19.60 20.80 19.60 20.30 3.0M
2021-06-01 18.65 20.16 18.65 19.79 3.0M
2021-05-31 18.44 18.68 18.11 18.60 1.2M
2021-05-28 18.80 18.85 18.18 18.30 1.2M
2021-05-27 17.86 19.12 17.86 18.83 2.9M
2021-05-26 17.57 18.05 17.57 17.85 1.0M
2021-05-25 17.40 17.64 17.40 17.55 0.5M
2021-05-24 17.16 17.50 17.16 17.36 0.4M
2021-05-21 17.16 17.35 17.16 17.22 0.3M
2021-05-20 17.50 17.51 17.16 17.17 0.7M
2021-05-19 17.67 17.79 17.42 17.45 0.6M
2021-05-18 17.42 17.73 17.39 17.68 0.6M
2021-05-17 17.48 17.66 17.38 17.50 0.5M
2021-05-14 17.37 17.56 17.28 17.48 0.8M
2021-05-13 17.52 17.63 17.31 17.31 0.6M
2021-05-12 17.32 17.75 17.23 17.60 0.6M
2021-05-11 17.10 17.34 16.94 17.34 0.5M
2021-05-10 17.40 17.41 16.85 17.15 0.7M
2021-05-07 17.53 17.53 17.14 17.25 0.4M
2021-05-06 17.43 17.53 17.21 17.44 0.4M
2021-04-30 17.48 17.60 17.17 17.28 0.7M
2021-04-29 17.28 17.49 17.26 17.30 0.5M
2021-04-28 17.20 17.43 17.20 17.32 0.6M
2021-04-27 18.19 18.20 17.17 17.33 1.2M
2021-04-26 18.03 18.35 17.99 18.03 0.6M
2021-04-23 18.19 18.74 18.01 18.16 1.2M
2021-04-22 18.60 18.73 18.16 18.29 0.8M
2021-04-21 18.78 18.85 18.30 18.42 0.7M
2021-04-20 19.13 19.28 18.51 18.52 1.2M
2021-04-19 18.70 19.27 18.28 19.16 1.7M
2021-04-16 17.78 18.79 17.60 18.48 1.3M
2021-04-15 17.71 17.88 17.62 17.70 0.3M
2021-04-14 17.68 17.82 17.55 17.77 0.2M
2021-04-13 18.06 18.06 17.50 17.61 0.4M
2021-04-12 18.12 18.26 17.60 17.99 0.6M
2021-04-09 17.89 18.09 17.81 18.02 0.3M
2021-04-08 18.12 18.35 17.83 17.94 0.7M
2021-04-07 17.90 18.23 17.71 18.17 0.6M
2021-04-06 17.67 17.87 17.64 17.83 0.5M
2021-04-02 17.47 17.84 17.34 17.75 0.7M
2021-04-01 17.23 17.50 17.23 17.34 0.5M
2021-03-31 17.56 17.57 17.25 17.40 0.4M
2021-03-30 17.56 17.56 17.17 17.38 0.4M
2021-03-29 17.55 17.80 17.36 17.55 0.6M
2021-03-26 17.31 17.74 17.31 17.63 0.3M
2021-03-25 17.73 17.85 17.40 17.50 0.5M
2021-03-24 18.12 18.13 17.75 17.79 0.5M
2021-03-23 18.50 18.55 18.04 18.18 0.5M
2021-03-22 18.48 18.59 18.27 18.50 0.8M
2021-03-19 18.48 18.66 18.12 18.45 0.6M
2021-03-18 18.02 18.65 17.96 18.41 0.7M
2021-03-17 18.00 18.18 17.81 18.08 0.5M
2021-03-16 17.79 18.09 17.79 18.00 0.3M
2021-03-15 18.06 18.06 17.62 17.83 0.5M
2021-03-12 18.42 18.42 17.85 17.94 0.9M
2021-03-11 18.50 18.68 18.01 18.42 0.5M
2021-03-10 18.51 18.96 18.18 18.37 0.5M
2021-03-09 19.58 19.58 18.60 18.60 0.9M
2021-03-08 19.85 20.30 19.41 19.47 0.9M
2021-03-05 19.90 19.99 19.69 19.85 0.7M
2021-03-04 20.20 20.28 19.70 19.85 0.9M
2021-03-03 19.65 20.15 19.65 20.15 0.9M
2021-03-02 20.84 20.84 19.71 19.93 1.2M
2021-03-01 19.37 19.80 19.37 19.80 1.0M
2021-02-26 18.85 19.29 18.72 19.25 0.9M
2021-02-25 19.50 19.65 18.92 19.03 1.0M
2021-02-24 19.30 19.81 19.03 19.50 1.1M
2021-02-23 19.44 19.66 19.00 19.15 1.3M
2021-02-22 20.22 20.22 19.49 19.60 2.5M
2021-02-19 17.66 20.91 17.64 19.95 3.1M
2021-02-18 17.20 17.75 17.20 17.68 1.1M
2021-02-10 17.20 17.38 16.87 16.90 1.0M
2021-02-09 16.87 17.25 16.76 17.20 0.8M
2021-02-08 17.58 17.94 16.90 16.96 1.0M
2021-02-05 18.67 18.67 17.07 17.41 1.2M
2021-02-04 18.32 19.00 18.12 18.31 1.2M
2021-02-03 18.74 19.17 18.50 18.51 1.0M
2021-02-02 18.52 19.28 18.26 18.92 1.8M
2021-02-01 18.02 18.70 17.69 18.56 1.4M
2021-01-29 17.96 18.25 17.58 17.93 1.0M
2021-01-28 18.00 18.42 17.80 17.88 0.8M
2021-01-27 18.22 18.22 17.87 18.13 0.8M
2021-01-26 17.88 18.32 17.67 18.21 1.3M
2021-01-25 18.03 18.18 17.63 17.77 1.2M
2021-01-22 18.55 18.78 17.93 18.03 1.7M
2021-01-21 18.97 19.20 18.63 18.65 2.3M
2021-01-20 18.81 19.19 18.50 18.96 1.9M
2021-01-19 18.94 19.21 18.62 18.84 2.4M
2021-01-18 18.61 19.10 18.21 18.50 1.6M
2021-01-15 18.10 19.06 18.10 18.61 1.7M
2021-01-14 17.96 18.71 17.54 18.15 1.4M
2021-01-13 19.07 19.07 17.91 17.91 1.9M
2021-01-12 19.04 19.39 18.95 19.03 1.3M
2021-01-11 19.78 20.24 18.90 19.11 1.5M
2021-01-08 19.49 19.90 18.51 19.86 1.3M
2021-01-07 20.80 20.88 19.12 19.50 1.8M
2021-01-06 20.71 21.69 20.71 21.05 1.1M
2021-01-05 21.61 21.61 20.75 20.81 1.2M
2021-01-04 20.21 21.97 20.18 21.52 2.1M