Grandland Group A

002482
🏛️ china →
1.75
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
2023-12-29 2.08 2.17 2.05 2.14 11.1M
2023-12-28 2.03 2.11 2.02 2.08 16.2M
2023-12-27 2.00 2.02 1.94 2.01 8.2M
2023-12-26 2.01 2.04 1.90 1.99 7.3M
2023-12-25 2.06 2.08 1.97 2.00 7.6M
2023-12-22 1.91 2.06 1.91 2.05 14.9M
2023-12-21 2.01 2.07 2.00 2.00 4.8M
2023-12-20 2.21 2.25 2.10 2.10 12.1M
2023-12-18 2.31 2.31 2.18 2.21 19.3M
2023-12-15 2.27 2.31 2.26 2.29 9.6M
2023-12-14 2.28 2.30 2.25 2.27 8.6M
2023-12-13 2.30 2.31 2.24 2.25 7.3M
2023-12-12 2.24 2.30 2.23 2.29 9.1M
2023-12-11 2.22 2.24 2.18 2.23 5.7M
2023-12-08 2.22 2.22 2.18 2.21 7.7M
2023-12-07 2.26 2.27 2.21 2.22 9.8M
2023-12-06 2.27 2.30 2.23 2.26 9.1M
2023-12-05 2.31 2.32 2.27 2.27 8.0M
2023-12-04 2.34 2.38 2.31 2.31 11.1M
2023-12-01 2.28 2.32 2.26 2.31 8.1M
2023-11-30 2.32 2.32 2.26 2.26 12.8M
2023-11-29 2.36 2.38 2.30 2.31 11.7M
2023-11-28 2.45 2.49 2.26 2.36 17.7M
2023-11-27 2.33 2.43 2.33 2.38 17.0M
2023-11-24 2.32 2.39 2.30 2.33 16.4M
2023-11-23 2.31 2.37 2.28 2.32 13.8M
2023-11-22 2.44 2.45 2.32 2.32 25.7M
2023-11-21 2.36 2.46 2.34 2.44 22.6M
2023-11-20 2.22 2.36 2.22 2.36 25.0M
2023-11-17 2.22 2.29 2.19 2.25 14.7M
2023-11-16 2.24 2.30 2.17 2.26 36.3M
2023-11-15 2.24 2.28 2.24 2.24 16.5M
2023-11-14 2.42 2.45 2.36 2.36 12.5M
2023-11-13 2.66 2.72 2.48 2.48 46.0M
2023-11-10 2.52 2.61 2.49 2.61 19.5M
2023-11-09 2.39 2.49 2.36 2.49 32.0M
2023-11-08 2.30 2.37 2.29 2.37 17.6M
2023-11-07 2.33 2.35 2.25 2.28 17.3M
2023-11-06 2.21 2.31 2.21 2.31 25.0M
2023-11-03 2.13 2.21 2.13 2.20 13.8M
2023-11-02 2.16 2.17 2.12 2.13 5.7M
2023-11-01 2.12 2.19 2.10 2.13 6.6M
2023-10-31 2.07 2.16 2.07 2.13 9.6M
2023-10-30 2.00 2.08 1.99 2.07 13.2M
2023-10-27 1.99 2.01 1.97 1.98 6.0M
2023-10-26 2.01 2.06 1.96 1.99 7.0M
2023-10-25 1.95 2.02 1.95 2.01 5.2M
2023-10-24 1.85 1.94 1.85 1.94 8.6M
2023-10-23 1.88 1.90 1.82 1.85 6.3M
2023-10-20 1.90 1.90 1.81 1.87 11.4M
2023-10-19 2.01 2.02 1.91 1.91 8.1M
2023-10-18 2.04 2.05 1.99 2.01 5.9M
2023-10-17 2.05 2.07 2.03 2.05 5.1M
2023-10-16 2.05 2.08 2.04 2.06 4.7M
2023-10-13 2.07 2.08 2.04 2.06 5.6M
2023-10-12 2.09 2.09 2.05 2.07 6.3M
2023-10-11 2.11 2.12 2.08 2.09 8.7M
2023-10-10 2.09 2.12 2.07 2.11 6.2M
2023-10-09 2.07 2.13 2.07 2.10 14.2M
2023-09-28 2.01 2.10 1.99 2.05 8.1M
2023-09-27 2.04 2.04 1.99 2.01 7.1M
2023-09-26 2.06 2.06 1.99 2.04 5.7M
2023-09-25 2.09 2.09 2.06 2.06 4.6M
2023-09-22 2.08 2.10 2.07 2.09 3.7M
2023-09-21 2.08 2.09 2.06 2.08 3.2M
2023-09-20 2.12 2.12 2.07 2.08 5.3M
2023-09-19 2.09 2.13 2.08 2.10 5.8M
2023-09-18 2.11 2.12 2.06 2.10 8.0M
2023-09-15 2.09 2.13 2.08 2.10 4.9M
2023-09-14 2.07 2.09 2.06 2.08 4.6M
2023-09-13 2.06 2.12 2.06 2.08 7.4M
2023-09-12 2.08 2.08 2.05 2.07 4.2M
2023-09-11 2.08 2.08 2.03 2.05 5.8M
2023-09-08 2.08 2.09 2.02 2.09 5.2M
2023-09-07 2.06 2.09 2.04 2.07 4.5M
2023-09-06 2.10 2.12 2.05 2.06 11.8M
2023-09-05 2.15 2.15 2.10 2.11 7.9M
2023-09-04 2.08 2.17 2.07 2.16 15.1M
2023-09-01 2.10 2.12 2.06 2.07 5.0M
2023-08-31 2.06 2.11 2.05 2.10 6.2M
2023-08-30 2.09 2.10 2.00 2.05 11.4M
2023-08-29 2.11 2.12 2.06 2.08 8.5M
2023-08-28 2.18 2.19 2.10 2.11 7.8M
2023-08-25 2.11 2.16 2.05 2.12 7.3M
2023-08-24 2.10 2.15 2.07 2.10 6.8M
2023-08-23 2.18 2.18 2.10 2.11 6.3M
2023-08-22 2.06 2.21 2.06 2.17 12.4M
2023-08-21 2.26 2.27 2.17 2.17 12.1M
2023-08-18 2.28 2.30 2.24 2.28 12.0M
2023-08-17 2.35 2.38 2.24 2.26 13.7M
2023-08-16 2.37 2.38 2.33 2.35 8.8M
2023-08-15 2.34 2.38 2.29 2.37 13.5M
2023-08-14 2.26 2.34 2.24 2.34 13.6M
2023-08-11 2.26 2.28 2.24 2.27 9.3M
2023-08-10 2.20 2.26 2.20 2.25 8.2M
2023-08-09 2.25 2.25 2.17 2.20 7.0M
2023-08-08 2.21 2.24 2.16 2.19 8.2M
2023-08-07 2.21 2.32 2.20 2.20 10.7M
2023-08-04 2.25 2.28 2.23 2.25 7.3M
2023-08-03 2.20 2.28 2.18 2.24 12.5M
2023-08-02 2.19 2.23 2.14 2.18 9.5M
2023-08-01 2.22 2.26 2.15 2.20 14.6M
2023-07-31 2.06 2.16 2.05 2.16 15.3M
2023-07-28 2.01 2.07 1.97 2.06 16.7M
2023-07-27 2.15 2.17 2.02 2.02 23.9M
2023-07-26 2.24 2.27 2.11 2.13 22.1M
2023-07-25 2.39 2.39 2.19 2.22 22.3M
2023-07-24 2.28 2.31 2.24 2.28 11.8M
2023-07-21 2.35 2.37 2.24 2.25 14.8M
2023-07-20 2.34 2.40 2.31 2.36 14.5M
2023-07-19 2.34 2.39 2.31 2.34 14.3M
2023-07-18 2.39 2.46 2.36 2.36 17.5M
2023-07-17 2.35 2.43 2.28 2.38 16.1M
2023-07-14 2.28 2.38 2.23 2.35 20.3M
2023-07-13 2.39 2.39 2.28 2.28 26.5M
2023-07-12 2.33 2.43 2.31 2.40 27.8M
2023-07-11 2.21 2.31 2.20 2.31 21.0M
2023-07-10 2.14 2.21 2.10 2.20 16.5M
2023-07-07 2.12 2.16 2.06 2.10 17.3M
2023-07-06 2.02 2.11 2.00 2.11 19.4M
2023-07-05 2.08 2.08 1.98 2.01 25.2M
2023-07-04 1.90 1.98 1.89 1.98 17.1M
2023-07-03 1.88 1.90 1.86 1.89 3.7M
2023-06-30 1.87 1.91 1.86 1.87 3.4M
2023-06-29 1.85 1.90 1.84 1.86 4.3M
2023-06-28 1.90 1.90 1.81 1.85 7.1M
2023-06-27 1.92 1.93 1.90 1.91 5.2M
2023-06-26 1.89 1.95 1.88 1.90 8.8M
2023-06-21 1.89 1.90 1.87 1.88 5.1M
2023-06-20 1.90 1.91 1.85 1.88 7.2M
2023-06-19 1.91 1.92 1.88 1.90 4.8M
2023-06-16 1.86 1.92 1.84 1.89 7.9M
2023-06-15 1.88 1.89 1.83 1.84 6.1M
2023-06-14 1.84 1.91 1.83 1.88 7.3M
2023-06-13 1.81 1.89 1.79 1.86 11.6M
2023-06-12 1.81 1.83 1.76 1.80 5.6M
2023-06-09 1.82 1.85 1.77 1.79 17.3M
2023-06-08 1.81 1.88 1.77 1.86 25.8M
2023-06-07 1.90 1.90 1.72 1.79 33.8M
2023-06-06 1.81 1.81 1.81 1.81 3.1M
2023-06-05 1.72 1.72 1.72 1.72 1.5M
2023-06-02 1.63 1.64 1.63 1.64 5.0M
2023-06-01 1.50 1.58 1.47 1.56 6.7M
2023-05-31 1.48 1.51 1.47 1.50 5.3M
2023-05-30 1.53 1.56 1.47 1.48 10.4M
2023-05-29 1.57 1.60 1.54 1.55 6.9M
2023-05-26 1.59 1.61 1.56 1.57 4.1M
2023-05-25 1.58 1.59 1.55 1.56 3.9M
2023-05-24 1.62 1.62 1.57 1.58 3.2M
2023-05-23 1.58 1.66 1.54 1.62 5.7M
2023-05-22 1.63 1.63 1.56 1.58 4.0M
2023-05-19 1.65 1.65 1.61 1.63 3.6M
2023-05-18 1.64 1.66 1.62 1.64 4.3M
2023-05-17 1.58 1.64 1.58 1.62 4.9M
2023-05-16 1.58 1.63 1.54 1.58 5.2M
2023-05-15 1.68 1.69 1.60 1.61 10.3M
2023-05-12 1.73 1.73 1.67 1.68 5.1M
2023-05-11 1.76 1.76 1.71 1.72 4.3M
2023-05-10 1.69 1.76 1.69 1.74 4.4M
2023-05-09 1.68 1.76 1.68 1.73 8.8M
2023-05-08 1.82 1.82 1.68 1.68 20.7M
2023-05-05 1.69 1.77 1.68 1.77 12.1M
2023-04-28 1.69 1.74 1.66 1.69 18.3M
2023-04-27 1.55 1.67 1.55 1.67 13.1M
2023-04-26 1.43 1.59 1.43 1.59 23.3M
2023-04-25 1.53 1.54 1.51 1.51 5.8M
2023-04-24 1.66 1.67 1.59 1.59 12.0M
2023-04-21 1.68 1.73 1.67 1.67 6.9M
2023-04-20 1.77 1.77 1.68 1.69 14.2M
2023-04-19 1.79 1.79 1.75 1.77 5.0M
2023-04-18 1.79 1.79 1.75 1.79 8.3M
2023-04-17 1.83 1.84 1.78 1.79 9.9M
2023-04-14 1.83 1.85 1.82 1.83 5.4M
2023-04-13 1.83 1.85 1.83 1.83 5.8M
2023-04-12 1.85 1.87 1.84 1.84 4.2M
2023-04-11 1.87 1.87 1.84 1.86 4.7M
2023-04-10 1.88 1.88 1.85 1.87 5.2M
2023-04-07 1.89 1.90 1.87 1.88 4.5M
2023-04-06 1.92 1.92 1.89 1.89 5.1M
2023-04-04 1.89 1.94 1.89 1.92 5.0M
2023-04-03 1.88 1.90 1.86 1.89 5.7M
2023-03-31 1.87 1.89 1.86 1.89 4.9M
2023-03-30 1.89 1.89 1.85 1.88 6.5M
2023-03-29 1.91 1.91 1.88 1.89 4.6M
2023-03-28 1.91 1.92 1.89 1.90 6.9M
2023-03-27 1.93 1.93 1.89 1.91 8.7M
2023-03-24 1.91 1.94 1.91 1.93 7.0M
2023-03-23 1.94 1.94 1.91 1.92 6.3M
2023-03-22 1.94 1.95 1.93 1.94 4.7M
2023-03-21 1.95 1.96 1.93 1.94 5.0M
2023-03-20 1.97 1.98 1.91 1.95 7.2M
2023-03-17 2.00 2.02 1.97 1.97 8.2M
2023-03-16 2.01 2.01 1.98 2.00 5.9M
2023-03-15 2.00 2.03 1.99 2.01 5.5M
2023-03-14 2.02 2.02 1.98 2.00 7.0M
2023-03-13 2.01 2.04 1.98 2.00 7.5M
2023-03-10 2.05 2.06 2.00 2.01 8.3M
2023-03-09 2.07 2.07 2.03 2.04 6.5M
2023-03-08 2.03 2.09 2.01 2.07 10.1M
2023-03-07 2.04 2.07 2.03 2.03 7.8M
2023-03-06 2.06 2.07 2.02 2.04 8.3M
2023-03-03 2.00 2.10 1.99 2.06 16.5M
2023-03-02 1.99 2.03 1.98 2.01 9.4M
2023-03-01 1.98 1.99 1.95 1.98 7.2M
2023-02-28 2.00 2.02 1.96 1.98 10.6M
2023-02-27 1.91 2.00 1.90 2.00 16.9M
2023-02-24 1.93 1.96 1.91 1.91 7.8M
2023-02-23 1.90 1.94 1.89 1.93 7.6M
2023-02-22 1.90 1.91 1.89 1.90 4.1M
2023-02-21 1.89 1.91 1.88 1.91 4.3M
2023-02-20 1.91 1.91 1.88 1.89 6.6M
2023-02-17 1.88 1.92 1.87 1.91 5.9M
2023-02-16 1.93 1.94 1.87 1.88 11.5M
2023-02-15 1.94 1.95 1.93 1.93 5.8M
2023-02-14 1.92 1.97 1.91 1.94 12.0M
2023-02-13 1.87 1.93 1.86 1.92 12.2M
2023-02-10 1.87 1.89 1.84 1.88 9.7M
2023-02-09 1.88 1.89 1.85 1.86 12.8M
2023-02-08 1.87 1.90 1.86 1.88 9.0M
2023-02-07 1.93 1.94 1.86 1.87 13.8M
2023-02-06 1.91 1.95 1.90 1.94 5.1M
2023-02-03 1.94 1.94 1.90 1.92 5.8M
2023-02-02 1.99 1.99 1.90 1.94 16.1M
2023-02-01 2.00 2.00 1.96 1.99 7.9M
2023-01-31 1.96 2.02 1.96 2.00 9.3M
2023-01-30 1.94 2.00 1.93 1.98 10.8M
2023-01-20 1.93 1.96 1.91 1.94 5.3M
2023-01-19 1.94 1.94 1.91 1.92 6.7M
2023-01-18 1.93 1.95 1.92 1.94 4.8M
2023-01-17 1.97 1.98 1.92 1.93 6.8M
2023-01-16 1.95 2.00 1.92 1.97 11.2M
2023-01-13 2.03 2.03 1.94 1.96 12.6M
2023-01-12 2.01 2.08 1.98 2.00 18.4M
2023-01-11 2.05 2.11 2.00 2.00 24.6M
2023-01-10 2.19 2.19 2.07 2.10 53.9M
2023-01-09 2.09 2.09 2.09 2.09 2.2M
2023-01-06 1.92 2.02 1.92 1.99 10.4M
2023-01-05 1.95 1.96 1.92 1.93 5.5M
2023-01-04 1.90 2.01 1.88 1.93 13.9M
2023-01-03 1.82 1.91 1.80 1.91 10.2M