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 52.20 52.20 50.90 51.65 2,134.5K
09:35 51.55 51.70 51.08 51.41 850.3K
09:40 51.40 51.60 51.12 51.47 744.1K
09:45 51.46 52.29 51.45 52.04 470.6K
09:50 52.05 52.31 51.90 51.90 405.8K
09:55 51.91 51.98 51.51 51.52 324.8K
10:00 51.51 51.53 51.24 51.24 440.1K
10:05 51.22 51.50 51.10 51.48 423.8K
10:10 51.50 51.50 51.26 51.26 276.9K
10:15 51.26 51.26 51.02 51.02 425.6K
10:20 51.03 51.12 51.02 51.08 206.3K
10:25 51.09 51.27 51.07 51.20 181.3K
10:30 51.19 51.19 50.56 50.69 951.1K
10:35 50.69 50.84 50.60 50.60 408.6K
10:40 50.61 50.88 50.60 50.84 233.1K
10:45 50.85 50.97 50.79 50.82 142.9K
10:50 50.80 51.26 50.80 51.26 113.5K
10:55 51.28 51.44 51.28 51.28 176.9K
11:00 51.20 51.40 51.10 51.27 127.9K
11:05 51.33 51.45 51.15 51.23 109.9K
11:10 51.23 51.39 51.23 51.32 97.9K
11:15 51.31 51.38 51.25 51.37 86.2K
11:20 51.35 51.45 51.35 51.45 85.9K
11:25 51.47 51.65 51.45 51.52 96.5K
11:30 51.52 51.52 51.52 51.52 1.5K
13:00 51.52 51.70 51.52 51.62 211.9K
13:05 51.66 51.90 51.46 51.90 184.6K
13:10 51.89 51.98 51.70 51.70 194.9K
13:15 51.70 51.79 51.66 51.70 177.5K
13:20 51.68 51.68 51.47 51.54 96.9K
13:25 51.55 51.58 51.30 51.33 135.0K
13:30 51.34 51.38 51.15 51.15 157.8K
13:35 51.15 51.29 51.11 51.28 89.5K
13:40 51.29 51.32 51.20 51.22 133.0K
13:45 51.23 51.25 51.16 51.17 134.4K
13:50 51.16 51.16 51.00 51.06 265.0K
13:55 51.07 51.10 50.97 50.97 176.6K
14:00 50.97 51.05 50.76 50.87 377.3K
14:05 50.87 50.95 50.80 50.82 278.2K
14:10 50.82 50.83 50.67 50.69 323.6K
14:15 50.69 50.82 50.68 50.72 182.4K
14:20 50.73 50.75 50.66 50.68 144.8K
14:25 50.68 50.68 50.60 50.66 204.2K
14:30 50.66 51.05 50.66 51.05 100.5K
14:35 51.05 51.08 50.85 50.85 115.7K
14:40 50.85 50.97 50.82 50.92 100.1K
14:45 50.91 50.93 50.75 50.77 250.3K
14:50 50.77 50.81 50.72 50.74 371.5K
14:55 50.74 50.75 50.71 50.73 291.5K
15:40 50.60 50.60 50.60 50.60 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available