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 49.03 49.47 48.75 48.77 914.6K
09:35 48.75 48.91 48.48 48.50 582.5K
09:40 48.50 49.25 48.50 48.90 391.2K
09:45 48.95 49.09 48.71 48.76 244.6K
09:50 48.80 48.86 48.56 48.86 247.7K
09:55 48.86 49.00 48.68 48.72 150.2K
10:00 48.72 49.12 48.72 49.01 162.1K
10:05 49.01 49.19 48.96 49.13 126.0K
10:10 49.13 49.14 49.03 49.03 116.9K
10:15 49.04 49.15 48.94 49.14 138.0K
10:20 49.09 49.25 48.85 49.18 170.5K
10:25 49.13 49.13 48.88 48.90 69.6K
10:30 48.91 48.91 48.74 48.90 111.8K
10:35 48.90 48.99 48.85 48.98 55.4K
10:40 48.99 49.24 48.99 49.12 78.1K
10:45 49.15 49.22 49.03 49.15 46.1K
10:50 49.14 49.14 48.89 48.92 67.1K
10:55 48.93 49.15 48.91 49.15 50.0K
11:00 49.14 49.28 49.14 49.26 102.6K
11:05 49.28 49.49 49.20 49.20 117.3K
11:10 49.19 49.33 49.08 49.08 100.1K
11:15 49.07 49.22 49.07 49.08 49.3K
11:20 49.11 49.11 48.81 48.82 67.4K
11:25 48.81 48.94 48.78 48.94 125.9K
13:00 49.00 49.00 48.84 48.85 59.4K
13:05 48.85 48.99 48.84 48.95 46.4K
13:10 48.95 48.95 48.66 48.66 172.6K
13:15 48.66 48.70 48.48 48.60 140.7K
13:20 48.70 48.71 48.52 48.52 68.2K
13:25 48.52 48.66 48.49 48.65 100.3K
13:30 48.64 48.64 48.13 48.38 227.0K
13:35 48.42 48.42 48.25 48.37 129.7K
13:40 48.38 48.54 48.30 48.48 138.6K
13:45 48.48 48.48 48.16 48.22 138.0K
13:50 48.25 48.48 48.21 48.47 51.5K
13:55 48.47 48.48 48.08 48.10 130.0K
14:00 48.06 48.10 47.83 47.98 197.2K
14:05 47.97 48.00 47.75 47.75 225.5K
14:10 47.75 48.19 47.66 48.19 196.8K
14:15 48.20 48.26 47.83 47.83 97.8K
14:20 47.83 47.94 47.74 47.76 85.5K
14:25 47.76 47.80 47.71 47.71 89.0K
14:30 47.73 47.82 47.70 47.82 116.6K
14:35 47.82 47.99 47.79 47.99 78.1K
14:40 47.99 48.07 47.81 47.84 103.0K
14:45 47.83 47.84 47.64 47.64 170.8K
14:50 47.63 47.93 47.63 47.89 186.0K
14:55 47.89 47.90 47.83 47.89 103.8K
15:40 47.89 47.89 47.89 47.89 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available