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 30.15 30.42 30.08 30.42 226.1K
09:35 30.41 30.41 30.07 30.09 181.2K
09:40 30.10 30.13 30.05 30.09 122.0K
09:45 30.10 30.13 30.00 30.02 217.0K
09:50 30.02 30.04 29.91 29.98 122.2K
09:55 29.96 29.96 29.76 29.87 123.4K
10:00 29.88 29.94 29.85 29.86 51.4K
10:05 29.91 30.04 29.88 29.88 62.4K
10:10 29.87 29.95 29.84 29.90 50.8K
10:15 29.90 29.90 29.68 29.68 118.3K
10:20 29.68 29.76 29.67 29.68 92.5K
10:25 29.66 29.68 29.52 29.61 159.9K
10:30 29.60 29.65 29.57 29.60 110.7K
10:35 29.72 29.86 29.65 29.85 25.5K
10:40 29.80 29.83 29.74 29.78 19.1K
10:45 29.75 29.80 29.74 29.80 6.6K
10:50 29.81 29.85 29.78 29.78 19.6K
10:55 29.77 29.81 29.75 29.77 47.4K
11:00 29.74 29.81 29.67 29.68 38.5K
11:05 29.67 29.75 29.66 29.75 18.6K
11:10 29.81 29.82 29.77 29.78 26.3K
11:15 29.78 29.85 29.78 29.84 29.7K
11:20 29.84 29.98 29.84 29.90 71.5K
11:25 29.91 30.32 29.91 30.22 188.1K
13:00 30.20 30.23 30.13 30.15 57.0K
13:05 30.15 30.50 30.11 30.40 103.5K
13:10 30.47 30.47 30.25 30.29 45.4K
13:15 30.33 30.37 30.25 30.25 35.4K
13:20 30.24 30.24 30.15 30.20 26.0K
13:25 30.23 30.26 30.19 30.24 49.0K
13:30 30.24 30.24 30.20 30.21 17.7K
13:35 30.20 30.20 30.05 30.05 60.9K
13:40 30.04 30.13 30.02 30.12 33.8K
13:45 30.13 30.22 30.13 30.14 23.5K
13:50 30.14 30.20 30.11 30.11 11.5K
13:55 30.11 30.15 30.11 30.15 4.9K
14:00 30.15 30.18 30.14 30.18 17.4K
14:05 30.20 30.25 30.18 30.24 20.9K
14:10 30.22 30.22 30.18 30.20 16.4K
14:15 30.20 30.22 30.17 30.17 15.7K
14:20 30.17 30.20 30.17 30.19 22.4K
14:25 30.17 30.19 29.98 29.98 104.1K
14:30 29.97 30.16 29.91 30.14 110.3K
14:35 30.15 30.16 30.00 30.05 28.0K
14:40 30.11 30.11 30.06 30.06 59.2K
14:45 30.07 30.19 30.06 30.16 114.8K
14:50 30.18 30.18 30.07 30.16 148.8K
14:55 30.14 30.17 30.09 30.10 54.6K
15:40 30.09 30.09 30.09 30.09 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available