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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 13.64 13.80 13.56 13.75 3.1M
2021-12-30 13.48 13.70 13.47 13.64 3.2M
2021-12-29 13.43 13.59 13.23 13.55 2.8M
2021-12-28 13.51 13.61 13.39 13.48 2.6M
2021-12-27 13.41 13.57 13.20 13.45 2.2M
2021-12-24 13.99 14.04 13.45 13.45 4.8M
2021-12-23 14.18 14.25 13.80 13.88 5.7M
2021-12-22 14.15 14.40 14.05 14.27 5.5M
2021-12-21 13.97 14.23 13.83 14.15 4.0M
2021-12-20 13.98 14.53 13.98 14.02 6.9M
2021-12-17 14.33 14.42 14.12 14.12 5.9M
2021-12-16 14.47 14.63 14.10 14.38 10.4M
2021-12-15 14.40 14.84 14.20 14.36 16.3M
2021-12-14 13.10 15.25 13.08 14.66 23.0M
2021-12-13 13.08 13.29 12.99 13.21 2.7M
2021-12-10 13.00 13.13 12.94 13.04 2.3M
2021-12-09 12.88 13.16 12.87 13.00 2.7M
2021-12-08 12.76 13.04 12.76 12.93 1.9M
2021-12-07 12.89 12.96 12.60 12.83 2.4M
2021-12-06 13.65 13.66 12.82 12.84 6.5M
2021-12-03 13.65 13.82 13.56 13.64 3.2M
2021-12-02 14.29 14.29 13.61 13.64 6.7M
2021-12-01 13.77 14.30 13.60 14.19 8.0M
2021-11-30 13.72 14.06 13.72 13.79 4.4M
2021-11-29 13.70 13.89 13.63 13.71 3.8M
2021-11-26 13.85 14.08 13.60 14.00 5.7M
2021-11-25 14.53 14.53 13.88 13.89 7.1M
2021-11-24 13.89 14.48 13.78 14.32 9.5M
2021-11-23 14.02 14.07 13.76 13.88 4.3M
2021-11-22 13.85 14.23 13.77 14.08 5.6M
2021-11-19 13.72 14.10 13.63 13.84 5.8M
2021-11-18 14.20 14.28 13.65 13.72 7.7M
2021-11-17 14.29 14.37 14.05 14.20 6.4M
2021-11-16 14.60 14.79 14.20 14.29 12.2M
2021-11-15 13.78 14.75 13.61 14.75 16.7M
2021-11-12 13.50 13.88 13.41 13.72 8.9M
2021-11-11 13.76 14.77 13.70 13.86 14.3M
2021-11-10 13.21 14.08 13.16 13.90 11.6M
2021-11-09 13.46 13.75 13.14 13.21 6.3M
2021-11-08 12.86 13.88 12.80 13.52 9.0M
2021-11-05 12.55 13.18 12.55 12.92 5.6M
2021-11-04 12.79 12.79 12.47 12.68 4.7M
2021-11-03 12.01 13.84 12.01 12.74 7.5M
2021-11-02 12.25 12.50 11.92 11.93 3.3M
2021-11-01 12.05 12.54 12.04 12.29 3.2M
2021-10-29 11.89 12.08 11.72 11.95 3.8M
2021-10-28 12.89 12.89 12.30 12.32 4.1M
2021-10-27 12.96 13.49 12.83 13.03 7.2M
2021-10-26 12.43 13.34 12.38 12.87 4.8M
2021-10-25 12.63 12.70 12.39 12.42 2.4M
2021-10-22 12.68 12.81 12.61 12.62 1.5M
2021-10-21 12.95 12.95 12.66 12.67 2.2M
2021-10-20 12.85 12.97 12.80 12.96 2.0M
2021-10-19 12.80 12.93 12.80 12.89 2.0M
2021-10-18 13.11 13.11 12.85 12.89 2.6M
2021-10-15 13.05 13.18 12.90 13.05 5.6M
2021-10-14 13.39 13.48 13.31 13.38 1.5M
2021-10-13 13.13 13.52 13.11 13.45 1.9M
2021-10-12 13.51 13.51 13.11 13.17 1.6M
2021-10-11 13.38 13.53 13.35 13.49 1.2M
2021-10-08 13.20 13.57 13.20 13.38 1.5M
2021-09-30 13.15 13.25 13.04 13.08 1.4M
2021-09-29 13.60 13.60 13.03 13.05 2.4M
2021-09-28 13.56 13.75 13.53 13.63 1.0M
2021-09-27 13.80 13.98 13.53 13.56 2.0M
2021-09-24 14.02 14.04 13.71 13.71 2.6M
2021-09-23 13.93 14.11 13.90 14.02 1.7M
2021-09-22 14.13 14.20 13.93 13.93 2.2M
2021-09-17 14.18 14.30 14.12 14.22 2.2M
2021-09-16 14.15 14.32 14.10 14.19 2.4M
2021-09-15 14.11 14.18 13.96 14.17 1.8M
2021-09-14 14.12 14.35 14.11 14.11 2.1M
2021-09-13 14.17 14.28 14.11 14.13 2.0M
2021-09-10 14.30 14.39 14.23 14.23 2.4M
2021-09-09 14.49 14.49 14.26 14.30 3.7M
2021-09-08 14.55 14.60 14.42 14.51 3.6M
2021-09-07 14.46 14.61 14.40 14.56 3.4M
2021-09-06 14.40 14.54 14.30 14.48 3.4M
2021-09-03 14.24 14.45 14.19 14.40 3.6M
2021-09-02 14.19 14.37 14.16 14.28 3.2M
2021-09-01 14.29 14.39 13.95 14.19 3.3M
2021-08-31 14.05 14.25 13.83 14.20 3.2M
2021-08-30 14.29 14.36 14.01 14.05 4.3M
2021-08-27 14.26 14.40 14.16 14.26 4.5M
2021-08-26 14.86 14.86 14.10 14.36 12.4M
2021-08-25 15.41 15.55 15.26 15.37 4.4M
2021-08-24 15.66 15.89 15.33 15.41 7.5M
2021-08-23 14.27 16.09 14.27 15.67 14.0M
2021-08-20 14.44 14.45 14.07 14.14 3.5M
2021-08-19 14.77 14.93 14.51 14.51 3.1M
2021-08-18 14.75 15.00 14.57 14.76 4.1M
2021-08-17 15.27 15.51 14.77 14.88 6.1M
2021-08-16 15.11 15.59 14.86 15.41 7.5M
2021-08-13 14.70 15.24 14.60 15.13 7.6M
2021-08-12 14.81 14.98 14.63 14.67 3.9M
2021-08-11 14.73 14.97 14.57 14.90 4.9M
2021-08-10 14.62 14.75 14.54 14.67 3.6M
2021-08-09 13.90 14.83 13.86 14.72 7.1M
2021-08-06 14.41 14.51 13.92 13.99 4.6M
2021-08-05 14.43 14.63 14.36 14.44 3.2M
2021-08-04 14.32 14.57 14.25 14.51 3.4M
2021-08-03 14.48 14.73 14.36 14.36 3.8M
2021-08-02 14.22 14.54 14.07 14.46 3.4M
2021-07-30 13.90 14.34 13.82 14.22 3.5M
2021-07-29 13.80 13.99 13.77 13.90 3.1M
2021-07-28 14.31 14.37 13.50 13.70 3.7M
2021-07-27 14.30 14.69 14.19 14.37 3.4M
2021-07-26 14.68 14.80 14.02 14.29 4.7M
2021-07-23 15.29 15.36 14.71 14.71 5.5M
2021-07-22 15.50 15.54 15.23 15.30 4.2M
2021-07-21 15.50 15.63 15.50 15.54 2.9M
2021-07-20 15.34 15.57 15.34 15.55 2.4M
2021-07-19 15.40 15.54 15.25 15.46 2.9M
2021-07-16 15.56 15.76 15.53 15.55 3.0M
2021-07-15 15.82 15.95 15.42 15.55 3.9M
2021-07-14 16.22 16.24 15.87 15.87 4.8M
2021-07-13 16.48 16.54 16.18 16.26 5.4M
2021-07-12 16.13 16.56 16.01 16.42 6.5M
2021-07-09 16.00 16.27 15.79 16.15 5.9M
2021-07-08 16.30 16.65 16.06 16.07 8.4M
2021-07-07 15.50 16.95 15.37 16.50 12.6M
2021-07-06 15.28 15.65 15.18 15.61 4.6M
2021-07-05 15.29 15.29 15.06 15.27 3.1M
2021-07-02 15.44 15.55 15.18 15.20 3.5M
2021-07-01 15.80 15.88 15.44 15.45 4.2M
2021-06-30 15.75 15.90 15.71 15.80 3.0M
2021-06-29 16.19 16.19 15.73 15.77 4.1M
2021-06-28 15.84 16.18 15.84 16.14 4.7M
2021-06-25 15.85 16.07 15.73 15.94 4.6M
2021-06-24 16.09 16.13 15.74 15.80 5.3M
2021-06-23 16.26 16.32 16.06 16.16 4.4M
2021-06-22 16.06 16.35 16.06 16.26 4.9M
2021-06-21 16.07 16.23 15.88 16.12 4.3M
2021-06-18 15.53 16.20 15.53 16.06 5.9M
2021-06-17 15.53 15.75 15.46 15.57 3.8M
2021-06-16 16.01 16.13 15.47 15.55 6.2M
2021-06-15 16.66 16.66 16.04 16.06 6.3M
2021-06-11 16.60 16.80 16.54 16.60 4.3M
2021-06-10 16.75 16.80 16.52 16.68 5.1M
2021-06-09 16.71 16.94 16.67 16.81 4.1M
2021-06-08 16.68 16.93 16.61 16.69 4.7M
2021-06-07 16.85 16.96 16.64 16.65 5.2M
2021-06-04 17.06 17.23 16.82 16.83 7.1M
2021-06-03 17.18 17.68 16.90 17.28 11.5M
2021-06-02 17.00 17.18 16.89 17.08 6.9M
2021-06-01 16.80 16.95 16.65 16.90 5.5M
2021-05-31 16.80 16.85 16.54 16.72 5.3M
2021-05-28 17.34 17.34 16.58 16.65 8.7M
2021-05-27 17.11 17.41 17.01 17.16 7.5M
2021-05-26 17.03 17.32 16.93 17.12 8.0M
2021-05-25 16.69 17.27 16.31 17.24 13.0M
2021-05-24 17.20 17.25 16.62 16.65 8.9M
2021-05-21 17.25 17.42 17.14 17.17 6.2M
2021-05-20 17.66 17.91 17.27 17.29 8.6M
2021-05-19 17.63 18.00 17.44 17.80 7.2M
2021-05-18 17.88 18.22 17.76 17.84 8.1M
2021-05-17 18.13 18.18 17.46 18.05 9.6M
2021-05-14 18.10 18.35 17.85 17.91 11.1M
2021-05-13 17.64 18.51 17.49 18.08 13.7M
2021-05-12 17.40 17.74 17.15 17.62 10.0M
2021-05-11 17.35 17.97 17.12 17.61 8.7M
2021-05-10 18.00 18.00 17.20 17.40 11.2M
2021-05-07 18.00 18.52 17.80 18.03 13.1M
2021-05-06 17.60 18.27 17.42 17.85 10.0M
2021-04-30 18.33 18.53 17.51 17.51 15.8M
2021-04-29 17.55 19.58 17.37 18.77 28.9M
2021-04-28 17.23 18.28 17.10 17.81 17.4M
2021-04-27 18.37 18.52 17.09 17.23 18.1M
2021-04-26 19.20 19.38 18.50 18.52 17.3M
2021-04-23 19.15 19.79 19.01 19.27 19.2M
2021-04-22 19.34 19.65 18.91 19.16 18.4M
2021-04-21 19.88 20.10 18.68 19.52 34.0M
2021-04-20 21.17 22.17 20.08 20.35 36.7M
2021-04-19 22.50 22.78 20.91 21.61 42.9M
2021-04-16 20.80 26.00 20.80 23.69 55.7M
2021-04-15 25.00 26.31 21.60 21.81 69.0M