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 30.80 30.98 30.52 30.77 493.7K
09:35 30.77 30.94 30.60 30.64 375.6K
09:40 30.66 30.72 30.50 30.57 155.0K
09:45 30.63 30.71 30.46 30.58 158.5K
09:50 30.49 30.65 30.49 30.61 52.8K
09:55 30.61 30.75 30.61 30.73 63.7K
10:00 30.70 30.73 30.53 30.53 74.3K
10:05 30.53 30.61 30.40 30.46 241.7K
10:10 30.48 30.49 30.30 30.38 158.2K
10:15 30.37 30.55 30.37 30.42 47.1K
10:20 30.43 30.53 30.35 30.43 64.7K
10:25 30.48 30.60 30.48 30.58 54.0K
10:30 30.58 30.59 30.50 30.59 60.6K
10:35 30.57 30.63 30.57 30.63 41.6K
10:40 30.70 30.74 30.61 30.66 36.9K
10:45 30.68 30.84 30.66 30.81 131.9K
10:50 30.81 30.82 30.74 30.79 38.8K
10:55 30.79 30.83 30.77 30.77 55.7K
11:00 30.77 30.81 30.77 30.77 62.2K
11:05 30.77 30.79 30.71 30.78 26.7K
11:10 30.73 30.78 30.71 30.73 16.3K
11:15 30.73 30.81 30.68 30.78 80.2K
11:20 30.81 30.82 30.76 30.76 48.6K
11:25 30.79 30.80 30.75 30.77 14.7K
13:00 30.77 31.03 30.76 30.90 193.8K
13:05 30.90 30.90 30.80 30.86 180.0K
13:10 30.86 31.06 30.83 31.04 116.5K
13:15 31.04 31.04 30.92 30.92 70.6K
13:20 30.93 31.00 30.93 31.00 99.6K
13:25 31.00 31.01 30.93 30.93 75.0K
13:30 30.93 30.94 30.90 30.90 51.5K
13:35 30.90 30.93 30.76 30.90 66.2K
13:40 30.93 31.00 30.80 30.99 115.4K
13:45 30.99 31.00 30.85 30.85 19.4K
13:50 30.84 30.84 30.72 30.76 92.3K
13:55 30.77 30.84 30.76 30.84 55.5K
14:00 30.84 30.85 30.81 30.85 51.9K
14:05 30.86 30.90 30.86 30.88 45.2K
14:10 30.89 30.98 30.89 30.96 81.3K
14:15 30.94 30.96 30.93 30.94 75.7K
14:20 30.96 30.96 30.92 30.95 82.9K
14:25 30.95 30.96 30.93 30.93 104.5K
14:30 30.93 30.95 30.88 30.88 124.7K
14:35 30.88 30.90 30.86 30.86 164.5K
14:40 30.85 30.95 30.84 30.95 159.6K
14:45 30.94 31.00 30.91 30.97 127.7K
14:50 30.95 30.98 30.90 30.93 256.6K
14:55 30.95 30.95 30.92 30.95 75.2K
15:40 30.93 30.93 30.93 30.93 59.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available