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
2022-12-30 23.34 23.49 23.28 23.46 0.2M
2022-12-29 23.27 23.62 23.25 23.34 0.2M
2022-12-28 23.69 23.89 23.08 23.33 0.3M
2022-12-27 23.90 24.03 23.52 23.94 0.4M
2022-12-26 23.72 24.06 23.25 23.91 0.4M
2022-12-23 23.35 23.66 23.22 23.50 0.3M
2022-12-22 24.01 24.20 23.33 23.35 0.3M
2022-12-21 24.39 24.80 23.50 24.01 0.2M
2022-12-20 24.12 24.31 23.82 24.27 0.3M
2022-12-19 25.08 25.37 24.03 24.12 0.6M
2022-12-16 24.98 25.20 24.77 25.08 0.5M
2022-12-15 24.96 25.20 24.74 25.15 0.5M
2022-12-14 25.22 25.22 24.70 24.83 0.7M
2022-12-13 25.43 25.75 25.02 25.18 0.8M
2022-12-12 25.28 25.80 25.28 25.43 0.8M
2022-12-09 25.65 25.78 25.20 25.28 0.6M
2022-12-08 26.17 26.17 25.37 25.45 1.0M
2022-12-07 26.00 26.24 25.61 26.18 1.0M
2022-12-06 26.38 26.69 25.70 25.80 1.4M
2022-12-05 26.88 27.28 26.11 26.49 1.7M
2022-12-02 26.31 26.88 26.30 26.88 1.6M
2022-12-01 26.61 27.13 26.57 26.57 2.0M
2022-11-30 27.40 28.03 26.41 27.34 3.0M
2022-11-29 27.52 27.70 26.99 27.10 3.3M
2022-11-28 28.00 29.61 27.47 27.65 4.5M
2022-11-25 25.97 28.56 25.33 28.00 4.0M
2022-11-24 25.80 26.46 25.76 26.15 1.3M
2022-11-23 26.91 26.97 25.48 25.74 2.0M
2022-11-22 27.65 27.69 26.38 26.76 3.0M
2022-11-21 26.59 28.59 25.61 28.30 4.7M
2022-11-18 26.30 29.28 26.30 26.73 4.2M
2022-11-17 24.89 25.18 24.72 25.07 0.3M
2022-11-16 24.71 25.00 24.67 24.92 0.5M
2022-11-15 24.61 24.80 24.41 24.80 0.5M
2022-11-14 24.68 24.82 24.36 24.61 0.4M
2022-11-11 24.76 25.00 24.31 24.46 0.6M
2022-11-10 24.28 24.50 24.09 24.44 0.3M
2022-11-09 24.34 24.52 24.23 24.38 0.3M
2022-11-08 24.53 24.68 24.28 24.48 0.3M
2022-11-07 24.04 24.73 24.03 24.66 0.6M
2022-11-04 23.95 24.49 23.95 24.29 0.5M
2022-11-03 23.86 24.30 23.70 23.93 0.3M
2022-11-02 23.89 24.35 23.83 23.95 0.6M
2022-11-01 24.05 24.05 23.47 23.89 0.4M
2022-10-31 22.71 23.67 22.66 23.46 0.4M
2022-10-28 23.85 23.85 22.68 22.69 0.5M
2022-10-27 23.84 24.13 23.80 23.95 0.3M
2022-10-26 23.53 23.90 23.42 23.86 0.4M
2022-10-25 23.32 23.60 23.00 23.41 0.5M
2022-10-24 23.64 23.94 23.16 23.32 0.4M
2022-10-21 23.56 23.77 23.35 23.62 0.3M
2022-10-20 23.57 23.80 23.38 23.55 0.2M
2022-10-19 23.85 23.87 23.55 23.56 0.2M
2022-10-18 23.53 23.93 23.53 23.84 0.3M
2022-10-17 23.20 23.75 23.20 23.72 0.2M
2022-10-14 22.97 23.49 22.90 23.28 0.3M
2022-10-13 22.58 23.19 22.58 22.99 0.2M
2022-10-12 22.32 22.78 22.15 22.75 0.2M
2022-10-11 22.50 22.59 22.10 22.32 0.2M
2022-10-10 22.23 22.86 22.23 22.67 0.2M
2022-09-30 22.96 22.98 22.58 22.68 0.3M
2022-09-29 23.00 23.46 22.87 22.96 0.4M
2022-09-28 23.22 23.52 22.88 22.88 0.2M
2022-09-27 22.66 23.28 22.55 23.28 0.3M
2022-09-26 23.36 23.36 22.43 22.55 0.6M
2022-09-23 23.90 23.97 23.35 23.56 0.2M
2022-09-22 24.00 24.11 23.71 23.77 0.2M
2022-09-21 23.71 24.03 23.35 24.01 0.3M
2022-09-20 23.53 23.87 23.36 23.75 0.2M
2022-09-19 24.00 24.02 23.10 23.27 0.3M
2022-09-16 24.88 24.90 24.00 24.00 0.3M
2022-09-15 25.23 25.44 24.78 24.90 0.4M
2022-09-14 25.09 25.39 25.02 25.28 0.2M
2022-09-13 25.18 25.60 25.02 25.51 0.5M
2022-09-09 25.28 25.52 24.88 24.99 0.4M
2022-09-08 25.68 25.76 25.15 25.19 0.2M
2022-09-07 25.50 25.80 25.50 25.57 0.3M
2022-09-06 25.69 25.87 25.48 25.70 0.2M
2022-09-05 25.69 25.77 25.43 25.75 0.3M
2022-09-02 25.12 25.59 25.07 25.59 0.4M
2022-09-01 25.04 25.35 24.80 25.12 0.4M
2022-08-31 25.75 25.88 24.86 24.99 0.5M
2022-08-30 25.82 26.30 25.51 25.75 0.5M
2022-08-29 24.93 26.21 24.73 26.00 0.7M
2022-08-26 25.23 25.60 25.18 25.23 0.5M
2022-08-25 25.52 25.73 24.92 25.23 0.5M
2022-08-24 26.10 26.34 25.39 25.44 0.5M
2022-08-23 25.85 26.19 25.81 26.14 0.3M
2022-08-22 26.05 26.22 25.83 26.10 0.4M
2022-08-19 26.83 26.85 26.02 26.03 0.7M
2022-08-18 26.31 26.69 26.16 26.60 0.6M
2022-08-17 26.68 26.74 26.38 26.40 0.3M
2022-08-16 26.32 26.60 26.10 26.55 0.5M
2022-08-15 26.21 26.38 25.75 26.11 0.5M
2022-08-12 26.36 26.67 26.09 26.22 0.5M
2022-08-11 26.30 26.74 26.29 26.35 0.6M
2022-08-10 26.05 26.30 25.80 26.30 0.6M
2022-08-09 25.77 26.07 25.66 25.95 0.4M
2022-08-08 25.30 25.67 25.10 25.67 0.3M
2022-08-05 25.21 25.40 25.10 25.31 0.3M
2022-08-04 24.82 25.26 24.80 25.21 0.4M
2022-08-03 24.84 25.45 24.72 24.74 0.5M
2022-08-02 26.07 26.07 24.35 24.79 0.9M
2022-08-01 26.12 26.32 25.94 26.16 0.4M
2022-07-29 26.08 26.53 26.06 26.15 0.5M
2022-07-28 26.02 26.34 26.02 26.14 0.5M
2022-07-27 25.93 26.16 25.73 26.05 0.3M
2022-07-26 25.80 25.95 25.25 25.91 0.3M
2022-07-25 25.93 26.24 25.59 25.72 0.4M
2022-07-22 26.10 26.10 25.63 25.94 0.3M
2022-07-21 25.93 26.04 25.73 25.77 0.3M
2022-07-20 26.12 26.12 25.71 25.93 0.3M
2022-07-19 26.16 26.16 25.60 25.91 0.6M
2022-07-18 24.86 25.99 24.44 25.91 0.8M
2022-07-15 25.20 25.37 24.75 24.76 0.5M
2022-07-14 24.80 25.33 24.77 25.28 0.4M
2022-07-13 24.65 25.13 24.15 25.03 0.4M
2022-07-12 25.20 25.20 24.40 24.40 0.4M
2022-07-11 25.40 25.52 24.96 25.11 0.4M
2022-07-08 25.55 25.62 25.22 25.42 0.3M
2022-07-07 25.35 25.60 25.20 25.23 0.2M
2022-07-06 25.10 25.48 24.90 25.30 0.3M
2022-07-05 25.81 25.98 25.01 25.33 0.5M
2022-07-04 25.80 25.96 25.21 25.81 0.4M
2022-07-01 25.80 25.97 25.52 25.69 0.4M
2022-06-30 25.58 25.96 25.55 25.63 0.5M
2022-06-29 25.91 26.15 25.63 25.67 0.6M
2022-06-28 26.00 26.06 25.52 26.03 0.7M
2022-06-27 25.71 25.88 25.55 25.72 0.7M
2022-06-24 25.30 25.77 25.30 25.62 0.7M
2022-06-23 24.99 25.47 24.89 25.30 0.3M
2022-06-22 25.70 25.70 25.03 25.08 0.5M
2022-06-21 25.44 25.84 25.31 25.75 0.7M
2022-06-20 25.20 25.60 25.07 25.55 0.5M
2022-06-17 24.96 25.35 24.60 25.06 0.4M
2022-06-16 24.95 25.46 24.80 25.18 0.5M
2022-06-15 25.15 25.53 24.92 24.95 0.5M
2022-06-14 25.22 25.38 24.60 25.28 0.5M
2022-06-13 25.30 25.75 25.05 25.50 0.5M
2022-06-10 25.00 25.36 24.45 25.20 0.5M
2022-06-09 25.39 25.48 24.77 24.98 0.6M
2022-06-08 25.62 25.88 25.06 25.61 0.7M
2022-06-07 26.20 26.20 25.23 25.75 0.7M
2022-06-06 25.51 26.15 25.45 25.99 1.0M
2022-06-02 25.50 25.83 25.09 25.74 1.0M
2022-06-01 24.89 25.99 24.88 25.52 1.4M
2022-05-31 24.66 24.67 24.10 24.57 0.7M
2022-05-30 24.74 24.85 24.23 24.49 0.6M
2022-05-27 24.71 25.38 24.48 24.70 0.6M
2022-05-26 24.87 24.94 24.18 24.69 0.8M
2022-05-25 24.52 25.03 24.20 24.78 0.8M
2022-05-24 26.37 26.66 24.50 24.50 1.8M
2022-05-23 27.00 27.18 26.28 26.38 1.0M
2022-05-20 26.63 27.46 26.62 26.84 1.3M
2022-05-19 26.52 27.10 26.21 26.48 1.3M
2022-05-18 27.26 28.10 26.78 26.81 1.7M
2022-05-17 27.66 29.15 27.22 27.37 2.8M
2022-05-16 30.02 31.15 27.85 27.88 4.4M
2022-05-13 29.60 31.25 28.61 29.80 5.1M
2022-05-12 25.90 29.15 25.90 28.44 3.2M
2022-05-11 26.98 28.00 26.20 26.20 1.2M
2022-05-10 26.01 26.94 25.71 26.78 1.2M
2022-05-09 27.20 28.00 26.08 26.49 2.1M
2022-05-06 24.57 27.79 24.03 26.81 2.7M
2022-05-05 22.90 24.85 22.68 24.68 1.3M
2022-04-29 21.92 23.13 21.82 22.89 0.8M
2022-04-28 22.51 22.90 21.58 21.70 0.8M
2022-04-27 21.54 23.31 21.10 23.17 1.6M
2022-04-26 26.50 26.58 23.40 23.97 1.0M
2022-04-25 27.73 28.14 26.49 26.49 0.7M
2022-04-22 26.75 28.20 26.51 27.75 0.7M
2022-04-21 27.75 28.08 26.86 26.96 0.7M
2022-04-20 27.97 28.27 27.68 27.89 0.5M
2022-04-19 27.20 28.60 27.11 28.07 1.1M
2022-04-18 26.76 27.42 26.05 27.22 0.4M
2022-04-15 27.90 27.90 26.64 26.83 0.8M
2022-04-14 27.70 28.04 27.68 27.93 0.5M
2022-04-13 28.28 28.28 27.50 27.68 0.4M
2022-04-12 27.92 28.47 27.57 28.35 0.6M
2022-04-11 28.70 28.90 27.81 27.92 0.7M
2022-04-08 28.82 29.22 28.21 28.87 0.6M
2022-04-07 29.89 29.89 28.72 28.73 0.6M
2022-04-06 29.15 29.84 29.00 29.49 0.4M
2022-04-01 29.65 29.99 29.12 29.16 0.8M
2022-03-31 29.50 30.08 29.22 29.81 1.0M
2022-03-30 29.66 29.73 29.06 29.58 0.6M
2022-03-29 30.50 30.67 29.16 29.36 1.1M
2022-03-28 30.88 31.16 30.22 30.26 0.9M
2022-03-25 31.42 31.80 30.85 31.17 1.4M
2022-03-24 31.77 31.96 30.51 31.16 1.6M
2022-03-23 31.98 32.88 31.50 32.15 2.8M
2022-03-22 31.63 32.18 31.30 31.38 1.9M
2022-03-21 31.45 32.03 30.99 31.65 2.9M
2022-03-18 29.37 32.49 29.37 31.95 4.1M
2022-03-17 28.52 30.61 28.50 29.83 1.7M
2022-03-16 28.06 28.64 27.58 28.50 0.9M
2022-03-15 29.84 29.90 27.63 27.90 1.4M
2022-03-14 29.15 30.52 28.51 30.21 2.0M
2022-03-11 28.54 29.88 27.98 29.38 1.2M
2022-03-10 28.90 29.28 28.71 28.85 0.6M
2022-03-09 29.48 29.48 27.25 28.40 0.9M
2022-03-08 30.22 30.28 28.87 29.11 0.8M
2022-03-07 30.33 30.67 30.00 30.21 0.6M
2022-03-04 30.66 30.80 30.23 30.34 0.5M
2022-03-03 31.00 31.19 30.48 30.67 0.5M
2022-03-02 30.55 30.88 30.37 30.82 0.4M
2022-03-01 30.58 30.70 30.32 30.65 0.5M
2022-02-28 30.51 30.86 29.74 30.33 0.5M
2022-02-25 30.55 31.48 30.36 30.57 0.8M
2022-02-24 31.20 31.65 29.81 30.20 1.3M
2022-02-23 30.75 31.48 30.75 31.42 0.9M
2022-02-22 31.13 31.25 30.60 30.79 0.8M
2022-02-21 30.96 31.48 30.91 31.38 0.7M
2022-02-18 30.80 31.05 30.49 31.02 0.7M
2022-02-17 31.17 31.67 30.93 31.05 0.9M
2022-02-16 31.00 31.45 30.81 31.37 1.0M
2022-02-15 30.49 30.88 30.06 30.78 0.8M
2022-02-14 30.57 30.89 30.00 30.59 0.6M
2022-02-11 31.61 31.73 30.52 30.57 1.2M
2022-02-10 32.10 32.16 31.20 31.60 1.4M
2022-02-09 31.04 31.95 30.83 31.95 1.1M
2022-02-08 30.16 31.10 30.16 31.10 1.1M
2022-02-07 30.38 30.90 30.13 30.24 0.9M
2022-01-28 29.56 30.30 29.48 29.75 0.9M
2022-01-27 31.06 31.18 29.50 29.50 1.0M
2022-01-26 30.61 31.22 30.55 30.94 0.8M
2022-01-25 32.36 32.60 30.45 30.57 1.3M
2022-01-24 32.61 32.71 31.93 32.25 0.7M
2022-01-21 32.73 33.24 32.13 32.27 1.1M
2022-01-20 34.05 34.38 32.50 32.87 1.7M
2022-01-19 33.01 34.31 33.01 33.97 1.7M
2022-01-18 35.53 35.60 33.30 33.36 3.0M
2022-01-17 34.53 35.74 34.34 35.62 2.3M
2022-01-14 35.15 35.31 34.21 34.72 2.2M
2022-01-13 35.46 35.68 34.49 35.20 2.7M
2022-01-12 35.20 35.59 34.88 35.39 2.2M
2022-01-11 36.31 36.35 34.83 35.02 3.3M
2022-01-10 35.75 37.28 35.50 36.71 3.1M
2022-01-07 37.83 38.50 35.41 36.06 5.3M
2022-01-06 39.10 42.08 37.97 38.80 6.6M
2022-01-05 36.79 41.01 35.39 40.83 8.4M
2022-01-04 39.90 42.58 37.80 38.62 10.8M