Guangdong Nedfon Air System Co

301043
🏛️ china →
46.78
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 32.08 38.89 32.08 38.89 7.7M
2021-12-30 31.37 32.41 30.83 32.41 2.4M
2021-12-29 30.35 31.71 29.91 30.65 0.8M
2021-12-28 30.00 30.80 29.90 30.34 0.5M
2021-12-27 29.52 30.23 29.52 30.02 0.4M
2021-12-24 31.10 31.12 29.55 29.80 1.1M
2021-12-23 31.88 32.00 31.05 31.09 0.8M
2021-12-22 32.23 32.23 31.84 31.88 0.5M
2021-12-21 31.40 32.15 31.31 32.15 0.6M
2021-12-20 31.91 32.31 31.21 31.28 0.6M
2021-12-17 32.59 32.59 31.61 32.07 0.8M
2021-12-16 31.85 32.59 31.79 32.49 1.1M
2021-12-15 31.80 32.06 31.50 31.78 0.6M
2021-12-14 31.31 31.80 31.10 31.79 0.6M
2021-12-13 31.21 31.34 30.83 31.31 0.5M
2021-12-10 30.80 31.30 30.77 31.19 0.4M
2021-12-09 30.82 31.09 30.50 31.02 0.5M
2021-12-08 30.60 30.98 30.50 30.82 0.4M
2021-12-07 30.91 30.98 30.25 30.52 0.4M
2021-12-06 31.65 31.70 30.30 30.44 0.9M
2021-12-03 32.43 32.84 31.52 31.56 1.0M
2021-12-02 33.87 33.97 32.38 32.41 1.2M
2021-12-01 32.04 34.80 32.04 33.75 2.6M
2021-11-30 32.98 33.42 31.81 32.28 1.3M
2021-11-29 32.27 33.35 32.17 32.87 0.8M
2021-11-26 33.45 33.96 32.50 32.87 1.4M
2021-11-25 33.35 33.88 32.76 33.86 1.8M
2021-11-24 32.89 33.36 32.31 33.20 1.3M
2021-11-23 32.85 33.25 32.70 32.85 1.0M
2021-11-22 32.94 33.22 32.08 32.76 1.2M
2021-11-19 32.54 32.97 32.14 32.68 1.1M
2021-11-18 33.34 33.62 32.51 32.55 1.7M
2021-11-17 31.60 33.30 31.50 33.17 2.0M
2021-11-16 32.98 33.01 31.24 31.33 1.6M
2021-11-15 32.00 32.92 31.84 32.91 1.8M
2021-11-12 31.80 32.66 31.51 32.00 1.9M
2021-11-11 30.49 32.38 30.34 32.24 2.7M
2021-11-10 30.53 30.63 30.02 30.59 0.7M
2021-11-09 29.91 30.76 29.91 30.58 0.8M
2021-11-08 30.32 30.38 29.81 29.91 0.6M
2021-11-05 29.11 30.39 29.11 30.28 1.4M
2021-11-04 28.76 30.01 28.64 29.91 1.3M
2021-11-03 28.24 28.63 28.12 28.61 0.4M
2021-11-02 28.62 29.07 28.00 28.24 0.5M
2021-11-01 28.60 28.96 28.26 28.80 0.5M
2021-10-29 28.25 28.85 28.18 28.58 0.4M
2021-10-28 28.31 29.42 27.81 28.59 0.7M
2021-10-27 29.41 29.70 28.29 28.58 0.6M
2021-10-26 29.83 30.04 29.39 29.40 0.5M
2021-10-25 30.02 30.77 29.68 29.96 0.8M
2021-10-22 30.52 31.40 30.40 30.80 1.2M
2021-10-21 29.97 31.63 29.42 30.70 1.5M
2021-10-20 30.28 30.28 29.62 29.69 0.4M
2021-10-19 30.18 30.18 29.80 30.00 0.4M
2021-10-18 30.09 30.09 29.65 29.95 0.4M
2021-10-15 30.34 30.35 29.95 30.09 0.4M
2021-10-14 30.15 30.45 29.90 30.25 0.5M
2021-10-13 29.30 30.49 29.27 30.38 0.9M
2021-10-12 29.92 29.92 29.03 29.40 0.5M
2021-10-11 29.80 29.90 29.58 29.80 0.3M
2021-10-08 29.35 29.78 29.24 29.68 0.5M
2021-09-30 29.07 29.37 29.00 29.22 0.4M
2021-09-29 30.16 30.45 28.98 29.04 0.7M
2021-09-28 30.16 30.47 30.02 30.16 0.4M
2021-09-27 31.09 31.34 30.14 30.16 0.7M
2021-09-24 31.73 31.89 31.11 31.13 0.5M
2021-09-23 31.57 31.93 31.51 31.72 0.4M
2021-09-22 31.29 31.57 31.02 31.57 0.6M
2021-09-17 32.25 32.33 31.36 31.44 1.0M
2021-09-16 33.08 33.10 32.21 32.26 0.8M
2021-09-15 32.75 32.99 32.58 32.75 0.7M
2021-09-14 33.30 33.42 32.84 32.86 0.9M
2021-09-13 33.20 33.49 33.01 33.44 0.8M
2021-09-10 33.34 33.49 33.09 33.19 0.7M
2021-09-09 33.69 33.88 33.34 33.43 0.9M
2021-09-08 33.79 33.87 33.41 33.67 1.0M
2021-09-07 33.90 33.99 33.65 33.80 1.2M
2021-09-06 34.22 34.26 33.82 34.04 1.4M
2021-09-03 33.60 34.44 33.33 34.07 1.9M
2021-09-02 33.27 34.00 33.03 33.87 2.0M
2021-09-01 32.84 33.44 32.84 33.26 1.5M
2021-08-31 32.82 33.33 32.62 33.05 1.3M
2021-08-30 33.43 33.71 32.58 32.82 1.5M
2021-08-27 34.51 34.68 33.21 33.29 2.4M
2021-08-26 35.08 35.94 34.61 34.74 2.3M
2021-08-25 34.75 35.22 34.38 35.22 2.1M
2021-08-24 34.80 35.44 34.60 35.01 2.2M
2021-08-23 33.84 35.35 33.80 35.01 2.1M
2021-08-20 36.27 36.80 34.39 34.47 2.8M
2021-08-19 35.65 36.40 35.38 35.82 2.4M
2021-08-18 37.00 37.50 35.31 35.95 4.1M
2021-08-17 38.50 40.50 37.70 37.97 4.4M
2021-08-16 38.12 40.45 37.27 39.17 4.6M
2021-08-13 39.00 40.82 37.82 38.70 4.4M
2021-08-12 38.80 40.93 36.90 38.34 6.0M
2021-08-11 47.97 47.97 39.91 40.58 8.3M