EMTEK Shenzhen Co

300938
🏛️ china →
23.66
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 29.51 29.97 29.19 29.80 420.3K
09:35 29.80 29.99 29.73 29.73 267.0K
09:40 29.72 29.87 29.50 29.77 168.2K
09:45 29.77 29.88 29.60 29.62 103.3K
09:50 29.60 29.78 29.38 29.63 201.4K
09:55 29.62 29.62 29.11 29.15 211.4K
10:00 29.15 29.60 29.15 29.60 126.4K
10:05 29.60 29.78 29.51 29.51 99.6K
10:10 29.58 29.80 29.53 29.80 91.4K
10:15 29.81 29.82 29.66 29.66 44.7K
10:20 29.66 29.74 29.65 29.66 48.2K
10:25 29.66 29.69 29.63 29.65 42.5K
10:30 29.65 29.67 29.56 29.60 63.9K
10:35 29.56 29.70 29.53 29.70 33.8K
10:40 29.66 29.68 29.60 29.68 28.4K
10:45 29.68 29.91 29.61 29.81 97.1K
10:50 29.88 29.88 29.77 29.79 46.4K
10:55 29.79 29.79 29.66 29.66 44.7K
11:00 29.61 29.61 29.30 29.30 130.4K
11:05 29.30 29.43 29.29 29.38 50.4K
11:10 29.35 29.38 29.29 29.35 67.2K
11:15 29.37 29.63 29.37 29.40 22.8K
11:20 29.41 29.68 29.39 29.68 50.7K
11:25 29.67 29.67 29.43 29.66 69.3K
13:00 29.71 30.38 29.71 30.24 406.3K
13:05 30.27 30.39 29.99 29.99 167.9K
13:10 29.98 29.99 29.74 29.85 39.8K
13:15 29.88 29.99 29.88 29.94 39.5K
13:20 29.99 29.99 29.70 29.78 106.8K
13:25 29.73 29.80 29.69 29.69 89.0K
13:30 29.71 29.98 29.71 29.86 51.7K
13:35 29.86 29.92 29.76 29.87 60.4K
13:40 29.78 29.78 29.60 29.60 87.8K
13:45 29.62 29.94 29.60 29.89 55.1K
13:50 29.88 30.00 29.75 29.96 81.4K
13:55 30.00 30.18 29.95 30.13 117.5K
14:00 30.14 30.17 29.92 30.00 57.7K
14:05 30.00 30.13 29.98 29.99 44.8K
14:10 30.00 30.10 29.80 29.94 62.8K
14:15 29.93 29.94 29.86 29.86 17.6K
14:20 29.86 29.86 29.70 29.80 43.0K
14:25 29.81 29.81 29.68 29.79 41.8K
14:30 29.79 29.80 29.73 29.77 58.7K
14:35 29.75 29.76 29.67 29.67 66.5K
14:40 29.67 29.74 29.66 29.73 29.2K
14:45 29.73 29.80 29.66 29.77 67.0K
14:50 29.77 29.77 29.52 29.52 167.7K
14:55 29.50 29.55 29.46 29.48 78.2K
15:40 29.48 29.48 29.48 29.48 63.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available