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 47.28 47.95 47.18 47.59 324.9K
09:35 47.60 47.94 47.60 47.68 235.1K
09:40 47.78 48.29 47.78 47.99 286.3K
09:45 47.98 48.15 47.93 47.96 169.7K
09:50 47.94 48.08 47.80 47.98 140.1K
09:55 48.01 48.57 47.88 48.33 301.0K
10:00 48.34 48.34 48.01 48.11 272.0K
10:05 48.08 48.08 47.66 47.66 182.5K
10:10 47.66 48.11 47.65 48.06 108.1K
10:15 48.05 48.05 47.73 47.74 80.6K
10:20 47.73 47.90 47.70 47.70 64.9K
10:25 47.69 47.84 47.60 47.62 59.7K
10:30 47.58 47.75 47.52 47.68 64.2K
10:35 47.64 47.66 47.36 47.36 160.0K
10:40 47.40 47.44 47.15 47.16 127.6K
10:45 47.16 47.40 47.16 47.31 90.8K
10:50 47.30 47.42 47.30 47.31 54.8K
10:55 47.31 47.37 47.25 47.26 58.1K
11:00 47.25 47.30 47.16 47.30 100.2K
11:05 47.30 47.60 47.30 47.60 49.6K
11:10 47.50 47.82 47.50 47.54 82.7K
11:15 47.62 47.68 47.51 47.68 54.6K
11:20 47.68 47.78 47.63 47.78 25.9K
11:25 47.77 47.99 47.77 47.87 66.5K
11:30 47.89 47.89 47.89 47.89 0.3K
13:00 47.90 48.33 47.83 48.10 123.4K
13:05 48.08 48.30 48.08 48.10 93.7K
13:10 48.15 48.15 47.83 47.83 56.6K
13:15 47.84 47.89 47.71 47.71 59.1K
13:20 47.72 47.75 47.68 47.71 47.7K
13:25 47.71 47.72 47.65 47.67 43.2K
13:30 47.67 47.68 47.59 47.61 31.4K
13:35 47.61 47.75 47.53 47.72 32.2K
13:40 47.72 47.72 47.62 47.67 21.3K
13:45 47.66 47.68 47.61 47.65 34.7K
13:50 47.65 47.73 47.65 47.73 15.6K
13:55 47.73 47.75 47.65 47.70 19.2K
14:00 47.70 47.72 47.66 47.71 23.4K
14:05 47.70 47.93 47.70 47.80 81.6K
14:10 47.76 47.80 47.66 47.80 33.6K
14:15 47.80 47.80 47.68 47.68 22.4K
14:20 47.67 47.68 47.65 47.65 40.3K
14:25 47.65 47.68 47.62 47.63 43.1K
14:30 47.61 47.64 47.46 47.47 116.5K
14:35 47.48 47.60 47.45 47.49 91.6K
14:40 47.48 47.49 47.26 47.29 112.8K
14:45 47.30 47.53 47.29 47.46 121.3K
14:50 47.48 47.50 47.39 47.45 133.6K
14:55 47.46 47.46 47.40 47.41 76.0K
15:40 47.43 47.43 47.43 47.43 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available