Essence Fastening Systems Shanghai Co

301005
🏛️ china →
49.60
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 38.99 40.30 38.99 40.04 4,704.9K
09:35 40.04 41.44 39.88 41.18 3,419.4K
09:40 41.18 43.57 40.83 43.52 3,143.9K
09:45 43.49 43.49 41.81 42.65 1,451.8K
09:50 42.60 43.73 42.60 42.95 1,566.6K
09:55 42.95 42.95 42.18 42.65 700.9K
10:00 42.61 42.90 42.20 42.73 535.8K
10:05 42.72 43.66 42.72 43.29 997.7K
10:10 43.27 43.82 42.80 43.82 826.4K
10:15 43.88 44.22 43.33 43.35 1,168.9K
10:20 43.32 43.51 42.84 43.21 329.2K
10:25 43.20 43.20 42.78 42.85 178.7K
10:30 42.85 43.20 42.60 43.00 381.2K
10:35 43.00 44.50 42.98 44.41 1,071.8K
10:40 44.10 44.38 44.07 44.07 330.5K
10:45 44.03 44.14 43.88 43.98 238.3K
10:50 43.97 44.05 43.71 43.71 134.1K
10:55 43.71 43.71 43.40 43.43 99.6K
11:00 43.41 43.90 43.38 43.89 77.3K
11:05 43.89 43.90 43.52 43.53 81.1K
11:10 43.54 43.57 43.28 43.29 72.8K
11:15 43.28 43.68 43.18 43.40 252.3K
11:20 43.39 43.39 42.89 42.89 103.6K
11:25 42.89 43.04 42.70 42.70 180.9K
13:00 42.60 42.92 42.60 42.92 169.0K
13:05 42.81 43.00 42.35 42.35 217.3K
13:10 42.36 42.36 41.89 41.95 264.1K
13:15 41.92 42.21 41.66 41.66 262.5K
13:20 41.66 42.19 41.57 42.19 223.7K
13:25 42.15 42.15 41.90 41.92 122.6K
13:30 41.91 41.94 41.69 41.69 157.4K
13:35 41.72 41.90 41.64 41.86 120.0K
13:40 41.86 42.10 41.81 42.10 146.2K
13:45 42.14 42.32 41.80 41.81 159.0K
13:50 41.85 41.87 41.82 41.87 65.8K
13:55 41.87 42.08 41.86 42.08 49.6K
14:00 42.09 42.10 41.90 41.90 106.1K
14:05 41.92 41.92 41.83 41.83 88.7K
14:10 41.83 41.90 41.83 41.88 100.6K
14:15 41.88 41.90 41.85 41.86 60.2K
14:20 41.87 41.88 41.85 41.86 85.7K
14:25 41.87 41.88 41.84 41.88 118.1K
14:30 41.88 42.50 41.88 42.16 255.4K
14:35 42.13 42.16 41.93 41.95 118.3K
14:40 41.95 41.95 41.85 41.85 170.9K
14:45 41.85 41.85 41.72 41.84 410.6K
14:50 41.84 42.15 41.83 42.11 443.0K
14:55 42.09 42.10 41.99 42.09 277.5K
15:40 42.09 42.09 42.09 42.09 234.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available