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 48.37 48.37 47.25 47.43 498.3K
09:35 47.46 48.15 47.41 47.93 211.9K
09:40 47.93 47.93 47.50 47.52 129.8K
09:45 47.52 47.61 47.30 47.30 270.4K
09:50 47.30 47.46 47.26 47.26 151.2K
09:55 47.25 47.91 47.22 47.77 207.5K
10:00 47.80 48.10 47.63 47.98 93.6K
10:05 47.94 48.18 47.80 48.18 65.4K
10:10 48.18 48.25 48.02 48.03 100.2K
10:15 47.98 48.15 47.89 48.08 67.8K
10:20 48.11 48.30 47.98 48.26 97.1K
10:25 48.30 48.50 48.29 48.33 118.9K
10:30 48.38 48.46 48.20 48.38 65.4K
10:35 48.36 48.37 48.00 48.15 77.6K
10:40 48.16 48.21 48.10 48.21 31.8K
10:45 48.22 48.34 48.18 48.24 19.8K
10:50 48.24 48.25 48.22 48.22 17.4K
10:55 48.28 48.38 48.27 48.31 19.1K
11:00 48.31 48.40 48.21 48.21 35.0K
11:05 48.21 48.29 48.19 48.29 28.9K
11:10 48.30 48.32 48.23 48.32 26.1K
11:15 48.32 48.32 47.93 48.05 129.0K
11:20 48.05 48.20 47.95 48.05 17.7K
11:25 48.10 48.10 47.91 48.05 97.7K
13:00 48.03 48.05 47.80 47.81 43.4K
13:05 47.82 48.15 47.72 48.15 56.4K
13:10 48.15 48.23 48.11 48.11 27.5K
13:15 48.19 48.30 48.09 48.09 59.6K
13:20 48.09 48.09 47.98 48.00 32.1K
13:25 48.02 48.19 47.99 48.15 20.0K
13:30 48.16 48.16 47.87 47.88 39.6K
13:35 47.88 47.90 47.80 47.81 58.4K
13:40 47.80 47.80 47.56 47.56 100.3K
13:45 47.56 47.72 47.56 47.72 30.7K
13:50 47.76 47.76 47.42 47.49 125.2K
13:55 47.50 47.50 47.32 47.33 65.0K
14:00 47.34 47.45 47.30 47.45 121.6K
14:05 47.35 47.42 47.31 47.39 68.2K
14:10 47.39 47.39 47.28 47.30 124.1K
14:15 47.30 47.32 47.26 47.29 56.2K
14:20 47.28 47.30 47.21 47.21 80.0K
14:25 47.21 47.21 47.07 47.17 103.3K
14:30 47.17 47.25 47.00 47.02 107.2K
14:35 47.02 47.14 46.96 47.05 113.8K
14:40 47.06 47.30 46.99 47.30 98.2K
14:45 47.28 47.49 47.24 47.31 70.7K
14:50 47.35 47.43 47.02 47.32 200.2K
14:55 47.32 47.32 47.20 47.22 63.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available