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 47.46 47.87 47.27 47.27 568.5K
09:35 47.26 47.26 46.46 46.79 776.6K
09:40 46.79 46.95 46.41 46.41 352.1K
09:45 46.41 46.83 46.39 46.50 327.5K
09:50 46.50 46.52 46.06 46.07 441.2K
09:55 46.03 46.18 45.86 45.90 491.4K
10:00 45.89 45.89 45.42 45.77 569.6K
10:05 45.75 45.85 45.65 45.80 181.9K
10:10 45.79 45.80 45.58 45.58 186.8K
10:15 45.58 45.82 45.56 45.80 142.2K
10:20 45.81 45.81 45.65 45.65 90.7K
10:25 45.63 45.63 45.01 45.21 267.8K
10:30 45.21 45.22 44.99 45.00 220.1K
10:35 44.99 44.99 44.80 44.90 188.6K
10:40 44.90 45.27 44.84 45.26 252.9K
10:45 45.27 45.48 45.26 45.45 113.3K
10:50 45.45 45.45 45.06 45.08 162.1K
10:55 45.08 45.52 45.05 45.52 76.4K
11:00 45.53 46.17 45.52 46.13 105.9K
11:05 46.13 46.13 45.63 46.00 139.8K
11:10 46.00 46.00 45.80 45.81 40.7K
11:15 45.81 45.83 45.60 45.60 45.0K
11:20 45.66 45.79 45.63 45.68 37.0K
11:25 45.70 46.01 45.68 46.01 60.6K
11:30 46.01 46.01 46.01 46.01 0.1K
13:00 46.03 46.06 45.65 45.65 59.3K
13:05 45.65 45.98 45.46 45.97 88.1K
13:10 45.98 46.04 45.98 46.00 76.6K
13:15 45.99 46.16 45.70 45.70 62.9K
13:20 45.70 45.70 45.63 45.70 36.4K
13:25 45.88 45.88 45.70 45.70 31.9K
13:30 45.69 45.69 45.50 45.50 63.6K
13:35 45.50 45.51 45.05 45.06 67.6K
13:40 45.06 45.36 45.05 45.08 55.6K
13:45 45.07 45.45 45.07 45.28 75.5K
13:50 45.27 45.73 45.25 45.73 52.6K
13:55 45.73 45.80 45.69 45.69 49.4K
14:00 45.68 45.68 45.36 45.45 60.7K
14:05 45.47 45.47 45.37 45.38 52.7K
14:10 45.39 45.39 45.05 45.05 97.9K
14:15 45.05 45.10 45.00 45.09 99.4K
14:20 45.11 45.19 45.00 45.00 76.3K
14:25 45.01 45.07 44.94 45.07 112.6K
14:30 45.07 45.10 44.80 44.80 118.6K
14:35 44.80 44.81 44.02 44.40 259.5K
14:40 44.42 45.20 44.42 45.17 121.7K
14:45 45.13 45.15 44.85 45.00 87.9K
14:50 45.00 45.20 45.00 45.14 105.6K
14:55 45.13 45.14 45.08 45.10 63.9K
15:40 44.95 44.95 44.95 44.95 53.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available