Guangdong Guanghua Sci-Tech

002741
🏛️ china →
22.18
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 22.58 22.58 22.38 22.42 2,192.6K
09:35 22.44 22.63 22.42 22.48 1,387.8K
09:40 22.47 22.49 22.30 22.35 1,373.7K
09:45 22.33 22.38 22.02 22.20 2,361.6K
09:50 22.20 22.20 22.08 22.08 1,475.1K
09:55 22.08 22.08 21.85 21.93 2,343.5K
10:00 21.90 22.08 21.81 22.01 1,634.0K
10:05 22.01 22.14 21.98 21.98 678.9K
10:10 21.98 21.98 21.84 21.95 654.6K
10:15 21.96 22.01 21.80 21.86 807.3K
10:20 21.86 21.90 21.71 21.72 1,033.6K
10:25 21.70 21.70 21.60 21.65 1,716.5K
10:30 21.64 21.71 21.59 21.71 885.4K
10:35 21.70 21.77 21.66 21.67 595.7K
10:40 21.66 21.87 21.61 21.87 525.5K
10:45 21.85 21.85 21.73 21.77 502.1K
10:50 21.75 21.77 21.60 21.70 514.9K
10:55 21.68 21.70 21.61 21.69 475.2K
11:00 21.70 21.77 21.62 21.66 405.2K
11:05 21.67 21.73 21.59 21.60 558.3K
11:10 21.63 21.71 21.61 21.65 204.9K
11:15 21.65 21.70 21.59 21.70 304.8K
11:20 21.70 21.71 21.56 21.57 387.7K
11:25 21.56 21.56 21.46 21.49 531.5K
13:00 21.47 21.49 21.36 21.40 557.6K
13:05 21.40 21.44 21.34 21.43 338.1K
13:10 21.41 21.51 21.37 21.43 357.5K
13:15 21.44 21.48 21.36 21.36 291.7K
13:20 21.35 21.42 21.35 21.40 211.3K
13:25 21.40 21.52 21.40 21.48 343.0K
13:30 21.46 21.48 21.36 21.38 382.7K
13:35 21.38 21.38 21.31 21.31 393.5K
13:40 21.32 21.32 21.06 21.10 1,794.8K
13:45 21.12 21.24 21.11 21.23 524.1K
13:50 21.21 21.33 21.20 21.33 325.3K
13:55 21.32 21.37 21.30 21.37 243.9K
14:00 21.37 21.37 21.17 21.23 406.6K
14:05 21.23 21.27 21.17 21.19 319.1K
14:10 21.18 21.21 21.14 21.18 439.1K
14:15 21.18 21.35 21.18 21.35 233.0K
14:20 21.34 21.40 21.31 21.39 240.5K
14:25 21.38 21.53 21.38 21.51 351.8K
14:30 21.52 21.59 21.49 21.59 396.5K
14:35 21.59 21.65 21.57 21.57 398.0K
14:40 21.60 21.67 21.60 21.67 464.5K
14:45 21.67 21.81 21.67 21.81 368.5K
14:50 21.80 21.85 21.77 21.79 537.8K
14:55 21.79 21.82 21.76 21.81 364.6K
15:40 21.79 21.79 21.79 21.79 186.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 21.60 22.35 21.60 22.18 14.9M
2025-09-26 22.11 22.34 21.60 21.60 16.6M
2025-09-25 22.47 22.69 22.26 22.26 17.8M
2025-09-24 21.50 22.58 21.40 22.53 27.3M
2025-09-23 22.58 22.70 21.00 21.79 34.0M
2025-09-22 22.59 23.33 22.48 22.80 20.8M
2025-09-19 22.50 23.18 22.35 22.56 26.7M
2025-09-18 22.85 23.36 22.28 22.50 36.1M
2025-09-17 23.23 23.23 22.70 22.97 26.5M
2025-09-16 23.39 23.47 22.71 23.25 34.0M
2025-09-15 24.06 24.69 23.30 23.34 55.2M
2025-09-12 23.65 25.00 22.90 24.11 74.3M
2025-09-11 23.27 23.70 22.55 23.44 58.1M
2025-09-10 22.76 23.59 22.50 23.25 49.8M
2025-09-09 23.46 24.16 23.01 23.60 84.6M
2025-09-08 24.30 24.58 22.51 23.00 104.3M
2025-09-05 20.31 22.35 20.27 22.35 24.3M
2025-09-04 20.93 21.90 19.77 20.32 41.4M
2025-09-03 21.45 21.89 20.78 20.85 32.2M
2025-09-02 21.66 22.25 21.24 21.43 48.7M
2025-09-01 21.27 21.84 21.16 21.66 40.2M
2025-08-29 20.50 21.28 20.25 21.12 31.2M
2025-08-28 20.35 20.61 19.72 20.55 24.5M
2025-08-27 20.83 21.34 20.33 20.35 28.0M
2025-08-26 21.05 21.14 20.82 20.84 19.1M
2025-08-25 21.22 21.35 20.83 21.06 27.3M
2025-08-22 20.92 21.31 20.91 21.17 20.9M
2025-08-21 21.57 21.79 20.88 21.00 25.7M
2025-08-20 21.95 21.98 21.21 21.57 32.3M
2025-08-19 21.61 22.95 21.38 22.12 51.3M
2025-08-18 20.75 22.15 20.65 21.70 54.2M
2025-08-15 19.62 20.52 19.62 20.37 34.9M
2025-08-14 20.16 20.29 19.51 19.62 24.4M
2025-08-13 20.03 20.38 19.96 20.31 31.0M
2025-08-12 20.23 20.28 19.76 20.02 21.6M
2025-08-11 19.29 20.23 19.16 20.23 36.9M
2025-08-08 19.60 19.64 19.13 19.22 15.9M
2025-08-07 19.98 20.10 19.50 19.57 18.2M
2025-08-06 19.48 20.42 19.28 19.98 32.1M
2025-08-05 19.43 19.90 19.30 19.48 16.1M
2025-08-04 18.89 19.53 18.82 19.48 17.9M
2025-08-01 19.70 19.71 19.07 19.18 24.0M
2025-07-31 19.65 20.50 19.56 19.80 37.2M
2025-07-30 20.12 20.18 19.21 19.68 38.8M
2025-07-29 19.80 20.21 19.71 20.17 27.3M
2025-07-28 19.31 20.35 19.30 20.16 50.7M
2025-07-25 19.17 19.33 19.10 19.20 14.7M
2025-07-24 18.81 19.25 18.81 19.16 19.5M
2025-07-23 19.00 19.35 18.81 18.90 19.4M
2025-07-22 19.37 19.63 19.05 19.12 30.7M
2025-07-21 19.20 19.63 19.00 19.42 22.8M
2025-07-18 19.47 19.73 19.17 19.36 31.0M
2025-07-17 18.96 19.38 18.68 19.35 21.4M
2025-07-16 19.24 19.52 18.92 18.96 17.9M
2025-07-15 19.34 19.53 19.10 19.21 17.9M
2025-07-14 19.42 19.61 19.25 19.46 16.8M
2025-07-11 19.59 19.68 18.86 19.34 26.2M
2025-07-10 19.53 19.70 19.10 19.31 23.6M
2025-07-09 20.12 20.26 19.58 19.70 29.6M
2025-07-08 20.15 20.43 19.78 20.08 24.5M
2025-07-07 20.15 20.38 19.89 20.10 23.2M
2025-07-04 20.69 20.80 19.96 20.09 31.6M
2025-07-03 20.00 20.88 19.73 20.78 47.0M
2025-07-02 21.30 21.55 20.08 20.21 64.5M
2025-07-01 21.10 22.55 20.88 21.89 72.3M
2025-06-30 20.76 21.10 20.66 21.08 39.2M
2025-06-27 20.72 21.83 20.64 20.83 56.6M
2025-06-26 20.81 21.75 20.81 20.95 64.5M
2025-06-25 20.90 21.78 20.70 20.95 69.8M
2025-06-24 21.35 22.23 20.62 20.96 91.0M
2025-06-23 19.05 21.35 19.05 21.35 68.7M
2025-06-20 18.10 20.12 18.10 19.41 60.7M
2025-06-19 18.16 19.00 18.03 18.29 40.3M
2025-06-18 18.19 18.29 17.55 18.29 31.5M
2025-06-17 18.13 18.69 17.83 18.36 47.2M
2025-06-16 17.37 18.14 17.25 17.96 27.6M
2025-06-13 17.77 18.04 17.60 17.67 23.5M
2025-06-12 17.18 17.95 17.18 17.76 31.5M
2025-06-11 17.58 18.05 17.43 17.45 33.0M
2025-06-10 17.60 18.00 17.31 17.55 42.1M
2025-06-09 17.05 18.32 16.92 17.77 52.6M
2025-06-06 16.70 17.48 16.56 17.15 55.2M
2025-06-05 16.62 16.72 16.20 16.43 55.1M
2025-06-04 14.96 16.47 14.96 16.47 31.7M
2025-06-03 14.96 15.10 14.90 14.97 7.8M
2025-05-30 15.21 15.23 14.96 15.02 10.7M
2025-05-29 14.90 15.40 14.90 15.33 14.7M
2025-05-28 15.40 15.53 14.95 15.00 16.9M
2025-05-27 15.07 15.55 14.95 15.53 16.7M
2025-05-26 15.17 15.25 15.02 15.16 12.0M
2025-05-23 15.33 15.73 15.17 15.18 17.9M
2025-05-22 15.78 15.95 15.35 15.43 23.8M
2025-05-21 15.18 16.25 15.11 15.84 38.9M
2025-05-20 15.14 15.30 14.95 15.28 10.3M
2025-05-19 15.25 15.29 15.00 15.14 7.8M
2025-05-16 15.08 15.49 14.96 15.14 10.4M
2025-05-15 15.53 15.53 15.06 15.10 13.3M
2025-05-14 15.22 15.70 15.21 15.51 21.8M
2025-05-13 16.00 16.00 15.21 15.35 40.1M
2025-05-12 15.96 16.44 15.80 16.12 24.1M
2025-05-09 15.87 15.89 15.34 15.62 10.5M
2025-05-08 15.64 16.03 15.64 15.88 12.0M
2025-05-07 15.90 16.03 15.64 15.81 11.5M
2025-05-06 15.29 15.82 15.29 15.82 9.8M
2025-04-30 15.07 15.37 15.00 15.27 8.4M
2025-04-29 15.08 15.33 14.99 15.07 7.8M
2025-04-28 15.34 15.39 15.08 15.09 5.8M
2025-04-25 15.30 15.47 15.16 15.38 7.8M
2025-04-24 15.87 15.90 15.24 15.25 11.1M
2025-04-23 15.62 15.70 15.42 15.64 8.9M
2025-04-22 15.49 15.70 15.38 15.54 9.1M
2025-04-21 15.21 15.53 15.08 15.50 8.0M
2025-04-18 15.16 15.39 14.97 15.21 8.8M
2025-04-17 15.10 15.49 15.10 15.22 9.9M
2025-04-16 15.43 15.65 15.09 15.36 12.0M
2025-04-15 15.47 15.88 15.33 15.47 15.7M
2025-04-14 15.92 15.95 15.18 15.42 23.4M
2025-04-11 14.11 14.80 14.02 14.61 10.3M
2025-04-10 14.39 14.63 14.20 14.34 13.2M
2025-04-09 13.21 14.10 12.47 13.91 16.9M
2025-04-08 13.99 14.45 13.03 13.69 18.0M
2025-04-07 14.64 15.00 14.42 14.42 7.8M
2025-04-03 15.81 16.20 15.81 16.02 5.4M
2025-04-02 16.34 16.42 16.12 16.16 6.0M
2025-04-01 16.18 16.45 16.11 16.20 7.5M
2025-03-31 16.04 16.16 15.72 16.09 11.4M
2025-03-28 17.00 17.11 16.33 16.40 14.1M
2025-03-27 16.69 17.52 16.49 17.08 17.0M
2025-03-26 16.74 16.86 16.60 16.69 7.3M
2025-03-25 16.84 16.88 16.35 16.64 8.9M
2025-03-24 17.00 17.18 16.28 16.70 13.6M
2025-03-21 17.60 17.66 16.95 17.10 15.7M
2025-03-20 17.95 18.07 17.66 17.70 13.4M
2025-03-19 18.59 18.60 18.04 18.08 16.1M
2025-03-18 18.51 18.73 18.25 18.59 20.7M
2025-03-17 17.92 18.49 17.72 18.38 19.2M
2025-03-14 17.57 17.96 17.30 17.92 18.6M
2025-03-13 18.31 18.50 17.50 17.74 26.2M
2025-03-12 18.74 18.80 18.38 18.42 24.1M
2025-03-11 18.40 18.88 18.28 18.76 26.6M
2025-03-10 17.91 18.82 17.91 18.80 36.9M
2025-03-07 18.44 18.50 17.70 17.90 34.7M
2025-03-06 18.26 18.75 18.26 18.62 30.6M
2025-03-05 18.63 19.14 18.09 18.32 34.4M
2025-03-04 19.44 19.45 18.40 18.80 52.5M
2025-03-03 20.12 21.43 19.80 20.38 69.2M
2025-02-28 20.53 21.40 19.56 19.63 94.7M
2025-02-27 18.15 19.57 18.09 19.57 34.8M
2025-02-26 17.49 18.09 17.47 17.79 37.6M
2025-02-25 17.05 17.53 17.05 17.23 23.1M
2025-02-24 17.70 17.76 17.18 17.39 35.6M
2025-02-21 16.90 17.43 16.78 17.27 32.2M
2025-02-20 16.78 16.98 16.60 16.98 22.1M
2025-02-19 16.46 16.89 16.39 16.81 23.1M
2025-02-18 16.97 17.33 16.47 16.52 35.0M
2025-02-17 16.95 17.16 16.72 16.97 26.5M
2025-02-14 17.31 17.88 16.81 16.90 40.5M
2025-02-13 17.40 18.18 17.17 17.58 54.5M
2025-02-12 16.95 17.42 16.68 17.33 40.1M
2025-02-11 16.75 17.22 16.43 16.93 46.0M
2025-02-10 16.60 16.76 16.48 16.74 20.5M
2025-02-07 16.50 16.85 16.28 16.67 29.4M
2025-02-06 15.48 16.60 15.31 16.50 33.6M
2025-02-05 15.41 15.70 15.31 15.42 14.6M
2025-01-27 16.00 16.11 15.40 15.40 17.1M
2025-01-24 15.39 15.96 15.39 15.96 20.0M
2025-01-23 16.24 16.48 15.60 15.60 25.3M
2025-01-22 16.05 16.40 15.73 16.06 22.9M
2025-01-21 16.46 16.64 15.96 16.17 26.1M
2025-01-20 16.35 16.96 15.90 16.41 39.6M
2025-01-17 15.87 16.50 15.71 16.11 34.8M
2025-01-16 16.04 16.48 15.80 15.96 20.8M
2025-01-15 16.29 16.35 15.83 15.93 23.8M
2025-01-14 15.18 16.07 15.06 16.07 26.9M
2025-01-13 15.29 15.37 14.76 15.05 21.1M
2025-01-10 16.24 16.40 15.40 15.46 29.0M
2025-01-09 15.69 16.55 15.69 16.23 37.6M
2025-01-08 15.63 15.93 14.99 15.80 29.1M
2025-01-07 15.39 15.79 15.30 15.76 22.6M
2025-01-06 15.82 15.98 15.27 15.38 24.2M
2025-01-03 16.32 16.79 15.71 15.95 33.1M
2025-01-02 16.48 17.03 16.08 16.36 28.2M