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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 19.91 20.16 19.37 19.45 1.4M
2022-12-29 20.08 20.26 19.85 19.91 0.8M
2022-12-28 20.49 20.75 19.93 19.99 1.0M
2022-12-27 21.19 21.50 20.18 20.48 1.1M
2022-12-26 20.35 21.22 20.22 21.00 2.1M
2022-12-23 20.95 20.96 20.06 20.21 1.1M
2022-12-22 21.51 21.92 20.64 20.74 1.7M
2022-12-21 22.07 22.29 21.22 21.37 2.1M
2022-12-20 21.92 22.46 21.40 22.15 1.9M
2022-12-19 21.94 22.27 21.47 21.64 1.6M
2022-12-16 21.87 22.46 21.56 21.90 1.9M
2022-12-15 22.04 22.77 21.85 21.91 3.1M
2022-12-14 22.81 22.83 21.83 21.88 2.5M
2022-12-13 23.35 23.42 22.32 22.45 2.9M
2022-12-12 22.90 23.36 22.17 23.04 3.8M
2022-12-09 22.91 23.32 22.46 22.90 3.3M
2022-12-08 22.32 23.13 22.02 22.96 4.9M
2022-12-07 22.40 23.10 22.15 22.31 4.7M
2022-12-06 21.09 22.60 20.78 22.41 5.3M
2022-12-05 20.31 21.06 20.03 21.02 3.3M
2022-12-02 20.54 20.60 19.82 20.27 3.7M
2022-12-01 19.62 20.75 19.08 20.54 5.7M
2022-11-30 18.42 19.61 18.16 19.39 4.8M
2022-11-29 16.53 18.39 16.42 18.29 2.5M
2022-11-28 16.99 16.99 16.24 16.41 0.5M
2022-11-25 16.82 16.89 16.54 16.69 0.5M
2022-11-24 16.92 17.06 16.72 16.83 0.7M
2022-11-23 17.01 17.15 16.84 16.97 0.8M
2022-11-22 17.69 17.69 16.87 16.99 0.8M
2022-11-21 17.29 17.59 16.92 17.58 0.8M
2022-11-18 17.76 17.76 17.19 17.28 1.1M
2022-11-17 17.86 17.86 17.39 17.52 0.9M
2022-11-16 18.19 18.19 17.56 17.65 1.1M
2022-11-15 17.70 18.15 17.46 17.93 1.3M
2022-11-14 18.15 18.15 17.45 17.71 1.9M
2022-11-11 17.93 18.60 17.78 18.23 3.5M
2022-11-10 16.73 18.26 16.66 17.91 3.3M
2022-11-09 16.44 16.92 16.32 16.89 1.6M
2022-11-08 16.34 16.54 16.23 16.44 0.7M
2022-11-07 16.34 16.69 16.34 16.42 0.7M
2022-11-04 16.47 16.66 16.31 16.52 0.8M
2022-11-03 16.65 16.77 16.30 16.42 1.0M
2022-11-02 16.22 16.65 15.94 16.57 1.2M
2022-11-01 16.02 16.15 15.80 16.11 0.7M
2022-10-31 15.29 15.94 15.14 15.82 0.7M
2022-10-28 16.03 16.03 15.42 15.45 0.9M
2022-10-27 16.00 16.25 15.66 15.74 0.8M
2022-10-26 15.99 16.27 15.90 16.05 1.3M
2022-10-25 15.49 16.32 15.40 16.30 1.5M
2022-10-24 15.83 15.95 15.55 15.62 0.6M
2022-10-21 15.48 15.93 15.48 15.84 0.5M
2022-10-20 15.65 15.82 15.42 15.62 0.5M
2022-10-19 15.59 16.00 15.55 15.65 0.6M
2022-10-18 15.71 15.77 15.52 15.69 0.6M
2022-10-17 15.39 15.71 15.39 15.62 0.7M
2022-10-14 15.63 15.81 15.46 15.60 1.2M
2022-10-13 14.95 15.77 14.81 15.63 1.6M
2022-10-12 14.31 15.15 14.16 15.06 0.7M
2022-10-11 14.35 14.49 14.15 14.30 0.5M
2022-10-10 14.34 14.62 14.12 14.30 1.0M
2022-09-30 14.62 14.62 14.17 14.19 0.6M
2022-09-29 14.77 14.82 14.39 14.69 0.7M
2022-09-28 14.89 14.89 14.46 14.46 0.5M
2022-09-27 14.71 15.00 14.54 14.82 0.6M
2022-09-26 14.65 14.93 14.42 14.58 0.5M
2022-09-23 15.16 15.18 14.56 14.71 0.7M
2022-09-22 15.19 15.43 15.08 15.15 0.5M
2022-09-21 15.42 15.42 15.05 15.34 0.4M
2022-09-20 15.08 15.45 15.02 15.40 0.7M
2022-09-19 14.85 15.15 14.54 15.08 0.7M
2022-09-16 15.29 15.53 14.85 14.89 0.5M
2022-09-15 15.96 16.15 15.20 15.37 1.0M
2022-09-14 15.83 16.00 15.69 15.94 0.5M
2022-09-13 16.09 16.25 15.95 16.08 0.6M
2022-09-09 15.85 16.09 15.62 16.09 0.8M
2022-09-08 16.12 16.38 15.79 15.84 0.6M
2022-09-07 16.38 16.41 16.02 16.12 1.0M
2022-09-06 16.25 16.39 16.00 16.22 0.6M
2022-09-05 16.15 16.29 15.95 16.22 0.7M
2022-09-02 15.90 16.12 15.79 16.02 0.6M
2022-09-01 16.15 16.29 15.73 15.86 1.0M
2022-08-31 16.24 16.68 15.71 16.09 1.8M
2022-08-30 16.46 16.77 16.24 16.46 1.0M
2022-08-29 16.46 16.63 16.17 16.45 0.8M
2022-08-26 17.09 17.27 16.49 16.54 1.4M
2022-08-25 17.41 17.59 16.75 16.87 1.4M
2022-08-24 18.58 18.58 17.42 17.46 1.7M
2022-08-23 18.32 18.90 18.27 18.58 1.3M
2022-08-22 18.73 18.73 18.15 18.42 1.4M
2022-08-19 19.12 19.22 18.56 18.73 1.9M
2022-08-18 18.76 19.35 18.65 19.15 1.9M
2022-08-17 18.92 19.07 18.64 18.80 1.8M
2022-08-16 18.30 19.36 18.16 18.91 3.8M
2022-08-15 18.15 18.31 17.95 18.10 1.1M
2022-08-12 18.51 18.99 18.13 18.13 2.1M
2022-08-11 18.33 18.60 18.14 18.59 1.4M
2022-08-10 18.25 18.45 18.13 18.25 1.1M
2022-08-09 18.42 18.75 18.09 18.35 1.5M
2022-08-08 17.64 18.33 17.32 18.31 1.8M
2022-08-05 18.08 18.12 17.48 17.64 1.4M
2022-08-04 17.86 18.39 17.52 17.93 1.5M
2022-08-03 18.28 18.95 17.88 17.96 2.3M
2022-08-02 18.85 18.85 18.00 18.34 2.9M
2022-08-01 20.00 20.05 18.73 18.98 3.8M
2022-07-29 18.98 19.64 18.69 19.43 3.3M
2022-07-28 19.12 19.15 18.75 18.90 1.9M
2022-07-27 18.24 19.23 18.24 18.95 2.7M
2022-07-26 18.12 18.37 17.56 18.32 1.6M
2022-07-25 17.93 18.53 17.75 18.22 2.2M
2022-07-22 18.15 18.60 17.85 18.10 1.5M
2022-07-21 18.06 18.55 18.01 18.28 1.5M
2022-07-20 18.49 18.49 18.02 18.25 1.4M
2022-07-19 18.04 18.59 17.89 18.39 2.0M
2022-07-18 17.94 18.17 17.77 18.04 2.3M
2022-07-15 17.77 18.41 17.28 17.77 3.7M
2022-07-14 16.55 17.64 16.27 17.60 3.3M
2022-07-13 15.94 16.64 15.84 16.55 2.2M
2022-07-12 16.43 16.61 15.85 15.85 1.5M
2022-07-11 17.06 17.08 16.26 16.43 1.7M
2022-07-08 17.55 17.89 17.15 17.16 1.9M
2022-07-07 17.32 17.70 17.11 17.61 1.2M
2022-07-06 17.26 17.73 17.09 17.31 1.0M
2022-07-05 18.01 18.22 17.22 17.36 2.0M
2022-07-04 18.15 18.15 17.61 18.01 1.7M
2022-07-01 18.12 18.33 17.56 18.19 1.6M
2022-06-30 18.15 18.26 17.77 17.86 1.7M
2022-06-29 18.75 19.03 17.94 18.04 3.0M
2022-06-28 18.44 18.96 18.04 18.73 3.3M
2022-06-27 18.35 18.55 18.09 18.35 2.2M
2022-06-24 18.04 18.58 17.75 18.35 3.5M
2022-06-23 17.42 18.06 17.42 18.03 3.0M
2022-06-22 22.86 23.48 22.55 22.61 1.5M
2022-06-21 23.14 23.17 22.42 22.95 1.2M
2022-06-20 22.29 23.11 22.03 22.96 2.2M
2022-06-17 21.65 22.38 21.31 22.08 1.6M
2022-06-16 21.80 22.11 21.16 21.80 2.6M
2022-06-15 23.50 23.68 22.50 22.58 2.7M
2022-06-14 23.07 24.37 22.70 23.45 3.5M
2022-06-13 23.00 24.50 22.81 23.50 3.8M
2022-06-10 21.78 23.25 21.70 22.94 1.9M
2022-06-09 22.72 22.89 22.13 22.24 1.3M
2022-06-08 23.08 23.11 22.23 22.72 0.9M
2022-06-07 23.61 23.61 22.69 22.79 1.0M
2022-06-06 23.09 23.50 22.58 23.33 1.4M
2022-06-02 22.50 23.01 21.94 22.92 1.9M
2022-06-01 21.21 22.29 21.21 22.19 1.5M
2022-05-31 21.17 21.66 20.68 21.43 0.9M
2022-05-30 21.73 21.73 20.87 21.17 0.6M
2022-05-27 21.53 21.94 21.12 21.34 0.7M
2022-05-26 21.67 21.73 20.60 21.35 1.0M
2022-05-25 21.29 21.88 21.29 21.61 0.6M
2022-05-24 23.03 23.27 21.53 21.61 1.6M
2022-05-23 22.23 23.01 22.22 22.81 1.5M
2022-05-20 22.22 22.43 21.94 22.19 0.9M
2022-05-19 21.76 22.31 21.67 22.27 1.1M
2022-05-18 21.78 22.39 21.58 21.99 1.2M
2022-05-17 22.01 22.27 21.41 21.76 1.1M
2022-05-16 22.33 22.49 21.81 21.89 1.4M
2022-05-13 21.61 22.53 21.22 22.47 2.0M
2022-05-12 21.09 21.54 20.98 21.41 0.9M
2022-05-11 20.94 21.88 20.94 21.29 1.4M
2022-05-10 20.23 21.14 20.14 20.99 1.3M
2022-05-09 20.93 21.09 20.43 20.58 1.3M
2022-05-06 21.54 21.54 20.32 20.72 2.1M
2022-05-05 19.92 20.94 19.78 20.84 1.6M
2022-04-29 19.33 19.75 18.62 19.68 1.4M
2022-04-28 19.64 19.64 18.33 18.56 1.3M
2022-04-27 18.89 19.78 18.33 19.69 1.8M
2022-04-26 21.01 21.26 19.17 19.29 1.7M
2022-04-25 23.13 23.13 20.89 21.03 2.0M
2022-04-22 23.40 24.08 23.33 23.41 1.2M
2022-04-21 24.13 24.88 23.52 23.52 1.4M
2022-04-20 25.02 25.55 24.52 24.60 1.9M
2022-04-19 25.86 26.31 25.11 25.31 2.9M
2022-04-18 25.56 26.39 24.57 26.16 4.0M
2022-04-15 23.65 25.33 23.22 24.57 2.6M
2022-04-14 23.61 24.22 23.45 23.78 1.5M
2022-04-13 24.57 25.12 23.71 23.82 2.2M
2022-04-12 23.98 25.48 23.98 24.85 2.6M
2022-04-11 26.09 26.11 23.89 24.11 4.6M
2022-04-08 29.44 31.02 27.28 27.75 6.6M
2022-04-07 28.68 30.55 28.35 28.68 5.6M
2022-04-06 27.67 28.66 27.23 28.66 3.5M
2022-04-01 28.45 28.91 27.89 28.11 4.0M
2022-03-31 27.50 29.38 27.16 29.17 6.2M
2022-03-30 27.04 27.39 26.46 27.11 3.1M
2022-03-29 26.11 27.46 25.97 27.05 3.8M
2022-03-28 26.94 26.94 25.76 26.32 2.9M
2022-03-25 26.11 27.11 25.70 26.94 3.9M
2022-03-24 26.70 27.59 25.61 26.40 3.8M
2022-03-23 26.11 27.06 25.71 27.06 3.6M
2022-03-22 26.11 27.08 25.67 26.19 2.8M
2022-03-21 25.87 26.28 25.66 26.09 2.1M
2022-03-18 26.28 26.91 25.66 25.83 2.1M
2022-03-17 27.51 27.67 26.44 26.44 3.6M
2022-03-16 25.51 27.08 25.04 27.04 3.3M
2022-03-15 26.26 26.96 25.46 25.46 2.6M
2022-03-14 25.87 26.66 25.28 26.66 4.2M
2022-03-11 23.68 25.99 22.96 25.94 3.8M
2022-03-10 23.16 24.19 23.07 23.86 1.0M
2022-03-09 24.16 24.19 22.22 22.77 1.0M
2022-03-08 24.87 24.99 23.61 23.79 0.9M
2022-03-07 25.07 25.23 24.66 24.83 0.6M
2022-03-04 25.33 25.53 25.06 25.13 0.5M
2022-03-03 25.86 25.94 25.39 25.44 0.6M
2022-03-02 26.08 26.08 25.64 25.81 0.7M
2022-03-01 25.66 26.07 25.15 25.86 1.2M
2022-02-28 25.42 25.75 24.91 25.15 0.6M
2022-02-25 25.66 26.06 25.41 25.42 0.8M
2022-02-24 25.56 26.09 24.94 25.42 1.2M
2022-02-23 25.49 25.83 25.26 25.73 0.7M
2022-02-22 25.64 25.71 25.12 25.27 0.5M
2022-02-21 25.50 25.98 25.43 25.61 0.6M
2022-02-18 25.49 25.59 25.25 25.46 0.5M
2022-02-17 25.89 26.02 25.54 25.68 0.6M
2022-02-16 25.56 25.91 25.56 25.78 0.5M
2022-02-15 24.93 25.44 24.82 25.44 0.4M
2022-02-14 25.21 25.44 24.89 25.00 0.4M
2022-02-11 25.79 25.82 25.01 25.08 0.5M
2022-02-10 26.33 26.43 25.78 25.78 0.5M
2022-02-09 26.39 26.39 26.06 26.31 0.4M
2022-02-08 26.10 26.49 25.77 26.25 0.6M
2022-02-07 25.80 26.33 25.80 26.10 0.4M
2022-01-28 24.77 26.08 24.72 25.57 0.8M
2022-01-27 25.78 26.11 24.74 24.76 0.8M
2022-01-26 26.32 26.56 25.90 26.02 0.5M
2022-01-25 26.76 27.12 25.84 26.07 0.9M
2022-01-24 28.16 28.16 26.67 26.89 1.5M
2022-01-21 26.11 28.71 26.11 27.63 2.4M
2022-01-20 27.17 27.48 26.11 26.11 1.5M
2022-01-19 27.44 27.60 27.07 27.34 0.7M
2022-01-18 28.27 28.27 27.26 27.39 1.1M
2022-01-17 27.72 28.24 27.54 28.04 1.0M
2022-01-14 27.80 28.33 27.50 27.75 1.2M
2022-01-13 27.88 28.08 27.62 27.80 0.8M
2022-01-12 27.51 28.21 27.51 27.88 0.9M
2022-01-11 27.61 28.09 27.36 27.51 0.9M
2022-01-10 27.34 27.72 26.78 27.57 1.0M
2022-01-07 27.73 27.77 27.28 27.36 0.9M
2022-01-06 27.22 27.74 27.13 27.58 0.8M
2022-01-05 27.78 27.78 27.11 27.22 1.0M
2022-01-04 27.56 27.88 27.47 27.76 1.0M