Gansu Golden Glass Tech

300093
🏛️ china →
12.53
Last Update: 2025-09-26
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
2023-12-29 29.99 31.50 27.86 29.87 68.2M
2023-12-28 23.50 28.92 23.50 28.92 62.2M
2023-12-27 24.52 26.50 23.61 24.10 49.5M
2023-12-26 21.44 25.88 21.23 24.82 54.4M
2023-12-25 21.58 22.17 20.84 21.84 31.9M
2023-12-22 21.57 23.68 20.28 21.83 50.0M
2023-12-21 18.86 22.30 18.76 21.41 48.6M
2023-12-20 19.98 20.16 18.81 19.02 26.9M
2023-12-19 16.90 20.27 16.90 19.62 41.9M
2023-12-18 17.18 17.75 16.82 16.89 13.2M
2023-12-15 16.04 18.43 16.04 17.53 22.9M
2023-12-14 17.10 17.36 15.96 16.14 13.9M
2023-12-13 17.58 17.58 16.67 16.92 12.9M
2023-12-12 17.40 17.71 17.20 17.62 10.2M
2023-12-11 17.70 17.74 17.06 17.40 10.9M
2023-12-08 18.44 18.50 16.96 17.69 15.0M
2023-12-07 18.70 18.79 18.00 18.33 16.5M
2023-12-06 18.08 19.50 18.00 19.02 25.9M
2023-12-05 17.46 19.51 17.36 18.46 25.4M
2023-12-04 17.78 17.88 17.48 17.50 9.7M
2023-12-01 17.13 17.69 16.90 17.57 12.2M
2023-11-30 17.81 18.02 16.95 17.13 15.2M
2023-11-29 18.30 18.37 17.75 17.92 12.9M
2023-11-28 18.44 19.30 18.16 18.32 16.4M
2023-11-27 19.09 19.09 17.93 18.71 20.9M
2023-11-24 17.82 19.52 17.68 19.48 36.2M
2023-11-23 17.62 18.04 17.47 17.92 14.0M
2023-11-22 18.39 19.13 17.88 17.90 21.8M
2023-11-21 19.71 19.93 18.61 18.68 25.5M
2023-11-20 19.10 20.30 18.74 19.94 29.2M
2023-11-17 20.64 20.98 19.46 19.69 38.2M
2023-11-16 21.71 23.85 20.90 21.06 59.2M
2023-11-15 17.60 21.08 17.60 21.08 28.9M
2023-11-14 15.92 18.79 15.74 17.57 33.0M
2023-11-13 15.38 16.70 15.25 15.75 13.1M
2023-11-10 15.35 15.50 15.10 15.24 3.9M
2023-11-09 15.50 15.90 15.46 15.49 6.3M
2023-11-08 15.54 15.66 15.35 15.48 4.7M
2023-11-07 15.79 15.99 15.22 15.54 6.6M
2023-11-06 15.53 16.13 15.45 15.99 5.7M
2023-11-03 15.01 15.55 14.89 15.41 4.1M
2023-11-02 15.01 15.27 14.85 14.97 2.8M
2023-11-01 15.04 15.37 14.85 15.04 3.6M
2023-10-31 15.28 15.45 14.82 14.98 3.8M
2023-10-30 15.26 15.34 14.95 15.27 5.2M
2023-10-27 14.42 15.31 14.27 15.21 6.8M
2023-10-26 14.63 14.64 14.19 14.52 4.2M
2023-10-25 14.51 15.08 14.49 14.75 4.1M
2023-10-24 14.10 14.61 14.00 14.60 4.8M
2023-10-23 14.73 14.91 14.13 14.18 5.1M
2023-10-20 14.42 15.26 14.42 14.90 6.3M
2023-10-19 14.61 14.92 14.53 14.64 3.5M
2023-10-18 15.05 15.05 14.68 14.72 3.5M
2023-10-17 15.29 15.38 14.95 15.05 4.4M
2023-10-16 15.58 15.86 15.12 15.28 4.5M
2023-10-13 15.76 15.87 15.45 15.58 4.4M
2023-10-12 15.28 15.90 15.28 15.86 6.3M
2023-10-11 15.56 15.73 15.21 15.25 5.9M
2023-10-10 15.93 16.06 15.46 15.56 6.0M
2023-10-09 16.54 16.54 15.72 15.93 7.2M
2023-09-28 16.37 16.81 16.37 16.49 5.8M
2023-09-27 16.15 16.95 16.04 16.36 10.3M
2023-09-26 16.80 16.88 16.12 16.22 6.0M
2023-09-25 16.61 17.00 16.46 16.87 7.1M
2023-09-22 16.18 17.03 16.13 16.73 8.6M
2023-09-21 16.20 16.73 15.96 16.24 6.4M
2023-09-20 16.56 16.69 16.18 16.20 5.5M
2023-09-19 16.80 16.86 16.44 16.56 4.1M
2023-09-18 16.10 17.11 15.97 16.70 8.0M
2023-09-15 16.36 16.48 16.09 16.15 4.9M
2023-09-14 16.76 16.82 16.13 16.35 6.8M
2023-09-13 17.00 17.66 16.65 16.76 12.0M
2023-09-12 16.92 18.51 16.85 17.35 16.2M
2023-09-11 16.98 17.13 16.73 16.92 4.6M
2023-09-08 17.30 17.37 16.94 16.95 4.6M
2023-09-07 17.67 17.86 17.26 17.30 5.9M
2023-09-06 17.95 18.35 17.51 17.71 8.8M
2023-09-05 17.73 18.28 17.51 18.11 13.0M
2023-09-04 17.20 17.70 17.03 17.70 7.0M
2023-09-01 17.10 17.44 16.90 17.17 4.4M
2023-08-31 17.19 17.41 17.02 17.10 4.3M
2023-08-30 17.26 17.63 17.09 17.33 6.5M
2023-08-29 17.17 17.41 16.80 17.36 8.5M
2023-08-28 17.50 17.64 16.77 16.86 10.4M
2023-08-25 16.60 16.85 16.35 16.36 5.3M
2023-08-24 16.87 17.49 16.47 16.96 7.0M
2023-08-23 17.41 17.54 16.84 16.87 5.7M
2023-08-22 17.63 17.96 16.95 17.49 7.1M
2023-08-21 17.95 18.04 17.30 17.63 8.2M
2023-08-18 18.20 18.76 17.95 17.97 8.4M
2023-08-17 18.31 18.49 17.54 18.19 9.7M
2023-08-16 17.52 18.35 17.35 18.06 13.8M
2023-08-15 18.00 18.36 17.14 17.51 15.2M
2023-08-14 17.30 18.52 17.30 17.99 28.5M
2023-08-11 21.66 21.66 17.22 17.22 35.2M
2023-08-10 21.77 22.05 21.44 21.53 2.7M
2023-08-09 21.80 22.18 21.68 21.78 2.1M
2023-08-08 22.72 22.88 21.91 22.00 3.5M
2023-08-07 23.18 23.28 22.64 22.68 1.9M
2023-08-04 22.90 23.38 22.90 23.18 2.6M
2023-08-03 22.73 23.10 22.66 22.80 2.2M
2023-08-02 23.00 23.12 22.57 22.73 1.8M
2023-08-01 23.30 23.32 22.84 22.96 2.0M
2023-07-31 23.33 23.64 23.20 23.30 2.2M
2023-07-28 22.74 23.23 22.66 23.16 2.8M
2023-07-27 23.25 23.46 22.67 22.75 3.5M
2023-07-26 23.76 23.90 23.20 23.38 2.3M
2023-07-25 23.62 24.18 23.61 23.70 3.6M
2023-07-24 24.06 24.23 23.40 23.43 2.9M
2023-07-21 24.28 24.70 23.89 24.10 3.3M
2023-07-20 24.60 25.69 24.45 24.52 4.2M
2023-07-19 24.42 25.26 24.32 24.37 3.4M
2023-07-18 24.85 24.95 24.24 24.40 3.2M
2023-07-17 25.30 25.48 24.54 24.85 4.1M
2023-07-14 26.61 26.90 25.33 25.60 6.5M
2023-07-13 26.26 27.50 26.10 26.35 6.8M
2023-07-12 26.08 26.31 25.60 25.82 3.5M
2023-07-11 26.24 26.52 25.95 26.12 2.4M
2023-07-10 25.75 27.00 25.70 26.26 4.2M
2023-07-07 26.20 26.73 25.61 25.78 4.4M
2023-07-06 26.65 26.95 26.06 26.29 4.1M
2023-07-05 27.32 27.43 26.58 26.90 3.5M
2023-07-04 27.80 27.82 27.10 27.30 4.6M
2023-07-03 27.45 28.41 27.36 27.88 7.0M
2023-06-30 27.46 27.80 26.70 27.37 7.4M
2023-06-29 26.45 27.90 26.42 27.38 7.4M
2023-06-28 26.44 26.77 25.81 26.59 4.9M
2023-06-27 26.23 26.94 25.96 26.40 4.8M
2023-06-26 26.01 27.03 25.50 26.26 6.8M
2023-06-21 26.11 27.20 26.01 26.25 4.6M
2023-06-20 26.61 27.00 26.20 26.28 2.7M
2023-06-19 26.71 27.29 26.55 26.81 3.8M
2023-06-16 26.50 27.40 26.20 26.82 5.6M
2023-06-15 25.69 27.13 25.44 26.49 6.8M
2023-06-14 26.10 26.23 25.63 25.66 2.3M
2023-06-13 25.74 26.23 25.53 25.99 2.3M
2023-06-12 25.70 26.02 25.27 25.79 2.0M
2023-06-09 25.60 26.08 25.41 25.74 2.5M
2023-06-08 26.00 26.78 25.60 25.81 3.6M
2023-06-07 26.01 26.40 25.74 25.80 2.2M
2023-06-06 26.59 26.71 25.60 25.99 3.1M
2023-06-05 26.86 27.18 26.25 26.57 2.8M
2023-06-02 25.58 27.00 25.36 26.85 5.8M
2023-06-01 28.85 28.85 25.74 25.74 9.8M
2023-05-31 28.88 29.44 28.80 28.91 2.0M
2023-05-30 29.85 30.20 28.82 29.17 3.9M
2023-05-29 30.61 30.80 29.49 29.62 3.8M
2023-05-26 32.00 32.06 30.80 30.89 5.8M
2023-05-25 31.00 33.38 30.45 32.40 8.9M
2023-05-24 31.00 32.38 30.34 31.40 5.6M
2023-05-23 30.91 32.55 30.44 31.00 4.3M
2023-05-22 30.72 31.29 30.31 30.76 2.0M
2023-05-19 30.82 31.16 30.33 30.57 2.2M
2023-05-18 31.70 32.04 30.88 31.06 3.9M
2023-05-17 32.16 33.28 31.75 32.42 3.8M
2023-05-16 33.13 33.30 32.00 32.48 5.5M
2023-05-15 29.70 35.00 29.70 33.80 10.0M
2023-05-12 30.20 30.54 29.26 29.60 2.6M
2023-05-11 30.97 31.18 30.40 30.43 1.7M
2023-05-10 29.80 31.24 29.56 30.86 3.0M
2023-05-09 31.01 31.11 29.97 29.97 3.2M
2023-05-08 32.22 32.67 30.93 31.05 2.6M
2023-05-05 31.87 32.19 31.28 31.35 2.1M
2023-05-04 31.59 32.68 31.59 32.05 1.7M
2023-04-28 31.42 32.67 31.05 31.75 2.5M
2023-04-27 31.90 32.33 31.43 32.08 2.2M
2023-04-26 30.41 32.43 30.19 31.90 3.5M
2023-04-25 31.76 31.89 30.05 30.41 3.4M
2023-04-24 32.07 32.90 31.65 31.85 2.7M
2023-04-21 31.29 33.49 31.06 31.75 4.9M
2023-04-20 33.88 34.09 31.49 31.68 6.6M
2023-04-19 35.05 35.31 34.10 34.10 2.4M
2023-04-18 35.75 35.83 34.90 35.33 1.7M
2023-04-17 35.61 36.46 35.61 35.75 1.8M
2023-04-14 37.00 37.00 35.83 35.92 1.8M
2023-04-13 36.37 36.97 35.86 36.64 3.0M
2023-04-12 35.20 36.03 34.47 35.92 3.2M
2023-04-11 37.15 37.19 35.23 35.32 4.0M
2023-04-10 37.70 38.57 36.23 36.60 5.2M
2023-04-07 38.50 38.86 37.92 38.00 1.8M
2023-04-06 38.65 38.84 38.20 38.62 1.6M
2023-04-04 39.27 39.27 38.30 38.65 2.1M
2023-04-03 39.41 39.71 38.51 39.27 1.9M
2023-03-31 38.98 39.75 38.55 39.26 2.0M
2023-03-30 38.87 39.38 38.51 38.58 2.3M
2023-03-29 40.16 40.32 38.85 38.87 3.4M
2023-03-28 37.77 40.26 37.64 39.90 5.1M
2023-03-27 36.84 38.46 36.50 37.91 3.7M
2023-03-24 36.33 37.19 35.86 36.84 2.4M
2023-03-23 36.70 36.81 35.90 36.21 2.2M
2023-03-22 37.21 37.38 36.27 36.53 3.2M
2023-03-21 30.94 38.48 30.94 37.20 4.8M
2023-03-20 36.97 39.90 36.10 38.67 4.9M
2023-03-17 37.02 37.28 36.23 37.17 2.2M
2023-03-16 38.01 38.01 36.50 36.77 2.2M
2023-03-15 38.00 38.87 37.88 38.07 1.7M
2023-03-14 38.97 39.15 37.08 38.07 3.6M
2023-03-13 39.77 40.00 38.04 38.59 4.1M
2023-03-10 40.45 40.45 39.30 39.61 2.9M
2023-03-09 41.93 41.99 40.28 40.40 3.2M
2023-03-08 42.39 42.70 41.69 41.98 1.6M
2023-03-07 43.26 43.26 42.32 42.40 1.8M
2023-03-06 43.00 43.07 41.91 42.68 2.2M
2023-03-03 42.89 43.25 42.12 42.58 2.2M
2023-03-02 43.70 43.95 42.80 42.81 2.0M
2023-03-01 44.01 44.01 43.39 43.70 1.3M
2023-02-28 43.72 43.98 43.52 43.84 1.1M
2023-02-27 44.00 44.78 43.67 44.05 1.8M
2023-02-24 44.50 44.50 43.86 44.25 1.4M
2023-02-23 44.00 45.10 43.98 44.34 2.7M
2023-02-22 44.14 44.57 43.81 44.02 1.5M
2023-02-21 43.75 44.66 43.30 44.20 2.6M
2023-02-20 43.00 43.90 42.87 43.70 1.5M
2023-02-17 43.90 44.18 42.78 43.45 2.5M
2023-02-16 44.80 45.29 43.70 43.74 3.5M
2023-02-15 45.46 45.67 44.78 45.06 2.7M
2023-02-14 45.74 46.25 45.02 45.46 2.6M
2023-02-13 45.11 46.04 44.77 45.73 3.0M
2023-02-10 45.29 47.10 43.66 45.84 6.9M
2023-02-09 44.26 45.98 44.00 44.91 4.6M
2023-02-08 44.29 44.69 44.00 44.35 1.6M
2023-02-07 43.97 44.89 43.60 44.50 2.2M
2023-02-06 43.60 44.25 43.60 43.97 1.4M
2023-02-03 43.70 44.30 42.78 44.29 2.8M
2023-02-02 45.01 45.17 44.06 44.10 2.9M
2023-02-01 45.31 46.49 44.45 45.00 3.5M
2023-01-31 44.05 45.50 44.00 45.50 3.1M
2023-01-30 45.10 45.59 44.38 44.45 3.0M
2023-01-20 44.50 45.06 44.17 44.43 1.5M
2023-01-19 44.60 44.60 43.70 44.17 1.4M
2023-01-18 45.14 45.35 44.42 44.60 1.4M
2023-01-17 45.00 45.49 43.95 44.89 2.1M
2023-01-16 44.49 46.32 44.00 44.99 2.9M
2023-01-13 45.78 45.99 43.50 44.50 3.5M
2023-01-12 46.18 46.98 45.45 45.60 1.9M
2023-01-11 46.70 47.50 46.28 46.28 2.1M
2023-01-10 46.79 47.25 46.18 46.88 2.5M
2023-01-09 47.66 47.85 46.37 46.79 4.1M
2023-01-06 45.95 49.15 45.57 47.39 6.2M
2023-01-05 45.57 46.25 45.08 45.70 2.3M
2023-01-04 46.80 46.80 45.45 45.68 2.6M
2023-01-03 44.00 46.74 43.02 46.47 4.7M