Guangdong Green Precision Components Co

300968
🏛️ china →
15.61
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 16.30 16.60 16.24 16.39 2,183.3K
09:35 16.39 16.40 16.20 16.20 1,245.8K
09:40 16.21 16.26 16.17 16.17 920.7K
09:45 16.16 16.16 16.08 16.10 1,185.3K
09:50 16.09 16.09 15.96 15.98 1,288.5K
09:55 15.99 16.05 15.93 16.01 852.3K
10:00 16.02 16.02 15.91 15.93 642.9K
10:05 15.92 15.95 15.85 15.95 551.9K
10:10 15.95 15.96 15.90 15.94 398.1K
10:15 15.95 16.01 15.93 15.96 286.5K
10:20 15.96 15.98 15.93 15.96 211.1K
10:25 15.95 16.00 15.93 15.94 264.8K
10:30 15.94 15.95 15.92 15.93 205.2K
10:35 15.93 15.93 15.85 15.91 590.1K
10:40 15.90 15.92 15.86 15.90 320.1K
10:45 15.91 15.95 15.89 15.93 127.8K
10:50 15.94 15.96 15.90 15.92 181.5K
10:55 15.93 16.02 15.92 16.00 238.1K
11:00 15.99 16.00 15.96 15.98 98.9K
11:05 15.98 15.98 15.90 15.90 243.4K
11:10 15.90 15.93 15.86 15.88 233.9K
11:15 15.87 15.90 15.85 15.86 204.9K
11:20 15.85 15.86 15.82 15.83 236.4K
11:25 15.83 15.84 15.81 15.83 201.3K
13:00 15.83 15.89 15.80 15.88 330.8K
13:05 15.88 15.92 15.83 15.89 101.4K
13:10 15.89 15.89 15.86 15.86 110.4K
13:15 15.87 15.87 15.83 15.85 73.1K
13:20 15.85 15.86 15.83 15.84 100.3K
13:25 15.84 15.84 15.81 15.82 137.6K
13:30 15.83 15.83 15.78 15.79 599.6K
13:35 15.80 15.80 15.76 15.78 250.5K
13:40 15.78 15.82 15.77 15.79 227.0K
13:45 15.79 15.85 15.75 15.85 237.0K
13:50 15.84 15.84 15.75 15.75 236.4K
13:55 15.75 15.76 15.69 15.70 334.4K
14:00 15.70 15.75 15.69 15.75 314.3K
14:05 15.75 15.76 15.70 15.75 187.8K
14:10 15.75 15.76 15.70 15.72 309.3K
14:15 15.72 15.74 15.69 15.74 204.0K
14:20 15.73 15.75 15.71 15.71 107.7K
14:25 15.72 15.72 15.66 15.68 422.6K
14:30 15.70 15.72 15.64 15.65 432.4K
14:35 15.66 15.71 15.63 15.66 326.4K
14:40 15.66 15.72 15.64 15.71 249.7K
14:45 15.72 15.74 15.65 15.66 429.9K
14:50 15.65 15.67 15.64 15.64 402.7K
14:55 15.64 15.64 15.62 15.63 335.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 16.32 16.60 15.61 15.61 19.6M
2025-09-25 16.11 16.53 15.96 16.46 27.1M
2025-09-24 16.00 16.13 15.70 16.13 18.8M
2025-09-23 16.08 16.25 15.55 16.12 22.5M
2025-09-22 15.20 16.22 15.10 16.01 24.4M
2025-09-19 15.47 15.58 15.06 15.07 9.1M
2025-09-18 15.65 16.03 15.27 15.46 10.8M
2025-09-17 15.63 15.99 15.58 15.77 9.2M
2025-09-16 15.28 15.68 15.10 15.68 11.0M
2025-09-15 15.41 15.46 15.14 15.19 6.0M
2025-09-12 15.59 15.68 15.28 15.37 7.7M
2025-09-11 15.15 15.63 14.94 15.63 9.5M
2025-09-10 15.37 15.60 15.18 15.18 6.7M
2025-09-09 15.90 15.90 15.20 15.29 9.0M
2025-09-08 15.92 16.15 15.71 15.92 11.3M
2025-09-05 15.08 15.97 15.05 15.90 19.0M
2025-09-04 15.08 16.32 14.82 15.17 17.6M
2025-09-03 15.40 15.52 14.85 14.88 7.8M
2025-09-02 15.77 15.86 15.05 15.35 11.1M
2025-09-01 16.04 16.13 15.71 15.87 8.9M
2025-08-29 16.18 16.29 15.81 15.98 12.3M
2025-08-28 15.81 16.25 15.51 16.14 14.2M
2025-08-27 16.52 17.07 15.91 15.92 19.8M
2025-08-26 15.91 16.70 15.78 16.41 20.3M
2025-08-25 15.97 16.18 15.85 15.93 13.1M
2025-08-22 15.88 16.09 15.71 15.99 11.6M
2025-08-21 16.10 16.38 15.79 15.92 15.8M
2025-08-20 15.57 16.11 15.39 16.11 18.7M
2025-08-19 15.59 15.70 15.33 15.63 10.6M
2025-08-18 15.10 15.60 15.10 15.59 12.8M
2025-08-15 14.85 15.10 14.85 15.07 7.0M
2025-08-14 15.25 15.35 14.82 14.85 10.5M
2025-08-13 15.43 15.46 15.21 15.27 8.2M
2025-08-12 15.43 15.53 15.27 15.43 7.9M
2025-08-11 15.01 15.55 14.98 15.41 10.3M
2025-08-08 15.31 15.45 15.00 15.08 9.7M
2025-08-07 15.55 16.16 15.23 15.30 19.7M
2025-08-06 14.95 15.32 14.75 15.28 13.3M
2025-08-05 14.82 15.10 14.75 15.07 12.7M
2025-08-04 14.39 14.75 14.30 14.73 8.0M
2025-08-01 14.33 14.65 14.30 14.47 6.5M
2025-07-31 14.46 14.73 14.32 14.41 7.9M
2025-07-30 14.62 14.69 14.31 14.48 6.8M
2025-07-29 14.67 14.78 14.52 14.72 7.2M
2025-07-28 14.73 14.82 14.62 14.74 8.2M
2025-07-25 14.81 14.90 14.63 14.71 10.5M
2025-07-24 14.02 15.20 14.02 14.80 21.5M
2025-07-23 14.31 14.32 14.01 14.02 6.4M
2025-07-22 14.36 14.44 14.17 14.25 6.3M
2025-07-21 14.18 14.42 14.16 14.41 7.0M
2025-07-18 14.35 14.44 14.11 14.19 7.4M
2025-07-17 13.94 14.42 13.88 14.34 10.9M
2025-07-16 13.95 14.14 13.88 13.94 4.6M
2025-07-15 14.12 14.22 13.74 13.97 8.0M
2025-07-14 14.19 14.26 14.05 14.15 4.7M
2025-07-11 14.24 14.33 13.96 14.18 6.8M
2025-07-10 14.37 14.39 14.08 14.21 5.7M
2025-07-09 14.49 14.59 14.30 14.35 6.6M
2025-07-08 14.17 14.69 14.07 14.49 11.5M
2025-07-07 14.21 14.25 13.94 14.10 5.1M
2025-07-04 14.60 14.65 14.21 14.22 10.6M
2025-07-03 14.16 14.78 14.16 14.69 12.8M
2025-07-02 14.40 14.40 14.02 14.20 7.2M
2025-07-01 14.55 14.61 14.24 14.40 7.0M
2025-06-30 14.44 14.64 14.44 14.62 7.4M
2025-06-27 14.69 14.78 14.40 14.46 8.7M
2025-06-26 14.83 14.98 14.48 14.53 11.7M
2025-06-25 14.63 15.07 14.44 14.90 16.1M
2025-06-24 14.25 14.63 14.25 14.62 10.7M
2025-06-23 13.81 14.34 13.75 14.32 9.1M
2025-06-20 14.52 14.65 13.93 13.97 9.8M
2025-06-19 14.71 14.92 14.39 14.41 17.6M
2025-06-18 14.02 15.10 13.86 14.78 25.8M
2025-06-17 13.37 14.75 13.37 14.16 26.4M
2025-06-16 13.07 13.41 13.07 13.39 4.5M
2025-06-13 13.50 13.50 13.08 13.14 6.4M
2025-06-12 13.47 13.80 13.47 13.60 6.2M
2025-06-11 13.39 13.69 13.36 13.52 4.8M
2025-06-10 13.74 13.75 13.17 13.39 6.3M
2025-06-09 13.56 13.77 13.54 13.77 4.8M
2025-06-06 13.42 13.62 13.40 13.55 4.8M
2025-06-05 13.26 13.57 13.15 13.54 6.5M
2025-06-04 13.23 13.42 13.18 13.27 4.2M
2025-06-03 13.15 13.41 13.11 13.22 3.4M
2025-05-30 13.56 13.65 13.21 13.27 5.1M
2025-05-29 13.47 13.72 13.44 13.67 4.8M
2025-05-28 13.55 13.69 13.35 13.42 3.5M
2025-05-27 13.76 13.80 13.48 13.56 5.3M
2025-05-26 13.43 13.81 13.43 13.80 5.5M
2025-05-23 13.97 14.10 13.47 13.49 9.7M
2025-05-22 14.28 14.51 14.10 14.16 4.2M
2025-05-21 14.64 14.64 14.21 14.34 5.0M
2025-05-20 14.60 14.65 14.43 14.65 5.2M
2025-05-19 14.66 14.69 14.35 14.61 4.2M
2025-05-16 14.60 14.87 14.55 14.69 4.1M
2025-05-15 15.03 15.05 14.68 14.70 5.0M
2025-05-14 15.27 15.42 14.88 15.08 7.2M
2025-05-13 15.79 15.97 15.19 15.23 9.6M
2025-05-12 15.03 15.55 15.03 15.49 10.2M
2025-05-09 15.15 15.16 14.67 14.76 5.3M
2025-05-08 14.84 15.22 14.80 15.20 6.8M
2025-05-07 14.99 15.17 14.63 14.88 8.3M
2025-05-06 14.28 14.87 14.28 14.80 7.1M
2025-04-30 13.96 14.29 13.86 14.21 7.0M
2025-04-29 13.65 14.13 13.50 13.90 8.3M
2025-04-28 14.90 14.90 13.60 13.75 19.0M
2025-04-25 15.23 15.48 15.11 15.28 4.9M
2025-04-24 15.44 15.61 15.15 15.20 6.0M
2025-04-23 15.49 15.82 15.31 15.54 9.0M
2025-04-22 15.11 15.25 15.01 15.04 5.1M
2025-04-21 14.71 15.15 14.62 15.14 6.0M
2025-04-18 14.53 14.82 14.40 14.68 5.5M
2025-04-17 14.59 14.81 14.50 14.52 4.3M
2025-04-16 14.90 14.97 14.34 14.67 5.4M
2025-04-15 15.16 15.24 14.79 14.94 5.8M
2025-04-14 15.54 15.68 15.02 15.09 10.2M
2025-04-11 14.29 14.98 14.21 14.76 9.4M
2025-04-10 15.01 15.34 14.42 14.47 12.6M
2025-04-09 13.07 13.92 11.76 13.74 13.6M
2025-04-08 13.06 14.05 12.98 13.46 12.3M
2025-04-07 15.30 15.61 13.40 13.40 11.1M
2025-04-03 17.02 17.26 16.68 16.75 4.9M
2025-04-02 17.14 17.34 17.08 17.17 4.0M
2025-04-01 17.24 17.43 17.02 17.03 4.4M
2025-03-31 17.10 17.22 16.66 17.20 5.2M
2025-03-28 17.32 17.44 17.11 17.16 4.0M
2025-03-27 17.30 17.52 17.08 17.30 4.2M
2025-03-26 17.07 17.48 17.07 17.36 5.0M
2025-03-25 17.25 17.53 17.00 17.13 5.5M
2025-03-24 17.50 17.95 16.89 17.40 9.1M
2025-03-21 18.20 18.65 17.61 17.61 14.2M
2025-03-20 18.78 19.36 18.72 18.77 14.7M
2025-03-19 18.80 18.86 18.50 18.64 6.2M
2025-03-18 18.85 19.05 18.77 18.94 7.1M
2025-03-17 18.73 19.06 18.72 18.90 8.2M
2025-03-14 18.31 18.85 18.13 18.80 9.3M
2025-03-13 18.83 18.89 18.02 18.32 11.6M
2025-03-12 19.11 19.24 18.88 18.90 9.9M
2025-03-11 18.68 19.28 18.60 19.00 8.4M
2025-03-10 19.52 19.52 18.90 19.07 11.2M
2025-03-07 19.32 20.10 19.22 19.60 18.1M
2025-03-06 19.15 19.65 18.98 19.57 15.6M
2025-03-05 18.77 19.23 18.56 18.96 10.6M
2025-03-04 18.52 19.00 18.36 18.89 10.2M
2025-03-03 18.85 19.25 18.31 18.54 14.3M
2025-02-28 20.27 20.45 18.80 18.85 18.0M
2025-02-27 20.99 20.99 19.79 20.26 21.8M
2025-02-26 20.69 20.99 20.37 20.81 23.9M
2025-02-25 20.15 21.20 20.01 20.57 30.0M
2025-02-24 20.40 20.88 20.18 20.63 25.1M
2025-02-21 20.80 20.93 20.20 20.70 42.4M
2025-02-20 18.91 21.97 18.90 21.05 58.8M
2025-02-19 17.69 18.45 17.58 18.45 12.1M
2025-02-18 18.70 18.79 17.60 17.69 13.7M
2025-02-17 18.41 18.88 18.41 18.78 11.1M
2025-02-14 18.63 18.81 18.48 18.64 11.5M
2025-02-13 19.35 19.36 18.61 18.82 17.7M
2025-02-12 19.10 19.41 18.96 19.38 16.3M
2025-02-11 19.57 19.57 19.03 19.16 19.2M
2025-02-10 18.95 19.87 18.71 19.79 29.3M
2025-02-07 18.36 19.72 18.35 18.85 35.5M
2025-02-06 17.30 18.23 17.17 18.23 22.5M
2025-02-05 17.19 17.50 16.72 17.43 16.9M
2025-01-27 17.96 18.05 17.02 17.05 18.7M
2025-01-24 16.90 17.96 16.70 17.83 31.7M
2025-01-23 16.67 17.11 16.30 16.30 10.4M
2025-01-22 16.64 16.92 16.37 16.47 6.9M
2025-01-21 16.95 17.00 16.50 16.80 7.9M
2025-01-20 16.76 16.95 16.55 16.77 7.7M
2025-01-17 16.40 16.70 16.30 16.54 8.0M
2025-01-16 16.70 16.97 16.35 16.51 9.3M
2025-01-15 16.74 16.79 16.46 16.52 9.7M
2025-01-14 15.71 16.66 15.55 16.66 12.5M
2025-01-13 15.38 15.73 14.95 15.56 7.1M
2025-01-10 16.10 16.40 15.50 15.55 8.5M
2025-01-09 15.90 16.53 15.80 16.23 10.3M
2025-01-08 16.00 16.22 15.34 16.05 11.3M
2025-01-07 15.43 16.23 15.43 16.22 13.4M
2025-01-06 16.08 16.59 15.22 15.43 14.0M
2025-01-03 16.57 17.18 15.93 16.31 15.7M
2025-01-02 16.46 17.15 16.12 16.34 10.6M