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 29.82 30.18 29.71 29.75 180.3K
09:35 29.77 29.98 29.71 29.84 124.0K
09:40 29.84 29.84 29.71 29.71 127.4K
09:45 29.70 29.74 29.61 29.69 122.8K
09:50 29.69 29.74 29.66 29.67 86.8K
09:55 29.67 29.73 29.58 29.73 151.5K
10:00 29.74 29.99 29.72 29.96 133.0K
10:05 29.94 30.11 29.89 29.93 115.1K
10:10 29.91 29.91 29.81 29.90 28.5K
10:15 29.91 29.92 29.73 29.85 66.5K
10:20 29.85 29.85 29.80 29.80 12.6K
10:25 29.80 29.81 29.65 29.65 71.1K
10:30 29.68 29.81 29.67 29.79 40.4K
10:35 29.72 29.95 29.72 29.94 83.3K
10:40 29.95 29.95 29.74 29.83 47.1K
10:45 29.83 29.89 29.83 29.88 18.5K
10:50 29.88 29.88 29.85 29.87 21.6K
10:55 29.89 29.92 29.88 29.92 106.2K
11:00 29.93 30.09 29.93 30.05 123.8K
11:05 30.05 30.08 29.98 30.06 93.4K
11:10 30.06 30.06 29.95 29.95 30.4K
11:15 29.94 29.94 29.88 29.94 35.7K
11:20 29.93 29.93 29.88 29.91 36.5K
11:25 29.91 30.01 29.91 30.00 16.0K
13:00 29.96 29.96 29.95 29.95 30.1K
13:05 29.95 29.95 29.90 29.90 15.7K
13:10 29.90 29.94 29.85 29.91 15.6K
13:15 29.91 29.91 29.83 29.84 26.8K
13:20 29.86 29.86 29.72 29.75 48.6K
13:25 29.75 29.82 29.75 29.80 9.9K
13:30 29.79 29.81 29.73 29.80 35.3K
13:35 29.82 29.95 29.81 29.86 27.4K
13:40 29.88 30.10 29.88 30.10 72.7K
13:45 30.11 30.22 30.05 30.12 334.3K
13:50 30.15 30.16 30.06 30.06 52.0K
13:55 30.07 30.12 30.07 30.07 23.8K
14:00 30.08 30.12 30.08 30.08 28.6K
14:05 30.08 30.08 29.98 29.98 40.7K
14:10 29.99 30.00 29.94 29.94 21.2K
14:15 29.94 29.94 29.89 29.89 27.7K
14:20 29.88 30.02 29.88 30.02 37.6K
14:25 29.91 30.01 29.91 29.97 23.4K
14:30 30.00 30.00 29.80 29.91 45.9K
14:35 29.91 29.95 29.80 29.81 38.4K
14:40 29.80 29.88 29.80 29.88 44.8K
14:45 29.88 30.06 29.85 29.98 221.2K
14:50 29.95 30.00 29.89 29.89 78.8K
14:55 29.89 29.89 29.78 29.78 51.8K
15:40 29.80 29.80 29.80 29.80 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available