Guangzhou Jinzhong Auto Parts Manufacturing

301133
🏛️ china →
31.13
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 33.46 33.78 32.85 33.26 1,173.8K
09:35 33.30 33.30 32.65 32.91 495.1K
09:40 32.95 33.02 32.50 32.52 400.0K
09:45 32.57 32.78 32.41 32.41 379.0K
09:50 32.37 32.51 32.26 32.27 252.0K
09:55 32.27 32.37 32.04 32.35 340.9K
10:00 32.35 32.41 32.01 32.14 313.0K
10:05 32.13 32.14 31.68 31.70 231.8K
10:10 31.67 31.70 31.46 31.59 218.3K
10:15 31.52 32.00 31.50 31.94 205.8K
10:20 31.95 32.23 31.91 32.09 384.3K
10:25 32.12 32.31 32.03 32.03 105.3K
10:30 32.02 32.22 31.80 31.94 114.0K
10:35 31.94 32.10 31.85 31.85 134.8K
10:40 31.85 31.85 31.65 31.71 71.2K
10:45 31.73 32.13 31.73 32.13 97.3K
10:50 32.11 32.16 31.95 31.99 110.0K
10:55 31.86 31.98 31.82 31.95 52.4K
11:00 31.94 32.18 31.94 32.00 70.4K
11:05 32.12 32.28 32.01 32.18 71.9K
11:10 32.17 32.28 32.12 32.25 27.8K
11:15 32.26 32.26 32.01 32.11 97.0K
11:20 32.11 32.16 32.06 32.08 25.9K
11:25 32.07 32.27 32.06 32.23 61.1K
13:00 32.20 32.20 31.70 31.70 334.5K
13:05 31.77 31.77 31.57 31.66 139.8K
13:10 31.57 31.64 31.41 31.41 213.5K
13:15 31.43 31.69 31.43 31.60 130.5K
13:20 31.62 31.71 31.41 31.71 92.1K
13:25 31.71 31.89 31.71 31.88 131.7K
13:30 31.95 32.06 31.88 32.03 71.5K
13:35 32.01 32.23 31.90 32.10 136.7K
13:40 32.10 32.19 32.05 32.17 48.2K
13:45 32.18 32.38 32.10 32.29 117.6K
13:50 32.38 32.41 32.21 32.40 71.8K
13:55 32.35 32.41 32.11 32.11 109.3K
14:00 32.26 32.43 32.19 32.27 82.8K
14:05 32.27 32.34 32.18 32.18 24.9K
14:10 32.10 32.25 32.09 32.20 37.5K
14:15 32.20 32.50 32.20 32.40 76.3K
14:20 32.40 32.49 32.36 32.39 63.2K
14:25 32.39 32.40 32.26 32.29 79.2K
14:30 32.35 32.67 32.31 32.51 196.7K
14:35 32.50 32.52 32.39 32.41 68.5K
14:40 32.41 32.46 32.34 32.43 115.6K
14:45 32.47 32.47 32.38 32.38 105.7K
14:50 32.36 32.44 32.34 32.43 219.4K
14:55 32.40 32.42 32.34 32.39 109.9K
15:40 32.39 32.39 32.39 32.39 48.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 30.13 31.45 29.92 31.13 5.6M
2025-09-25 32.50 32.51 30.54 30.68 4.6M
2025-09-24 34.00 34.00 31.41 32.39 8.3M
2025-09-23 31.53 34.99 30.78 33.95 11.0M
2025-09-22 28.48 31.58 28.39 31.34 7.1M
2025-09-19 28.60 28.78 27.51 28.21 5.1M
2025-09-18 29.28 31.35 28.10 28.35 6.1M
2025-09-17 29.65 29.99 28.46 29.27 4.8M
2025-09-16 27.48 30.49 27.40 29.62 7.1M
2025-09-15 27.30 28.29 27.16 27.47 3.0M
2025-09-12 27.94 28.15 27.25 27.55 3.8M
2025-09-11 27.58 28.30 26.66 27.93 5.8M
2025-09-10 27.79 29.08 27.26 27.54 9.0M
2025-09-09 27.07 28.28 26.73 27.80 10.5M
2025-09-08 24.51 27.61 24.47 26.98 9.3M
2025-09-05 24.19 24.58 23.95 24.57 1.7M
2025-09-04 24.40 24.93 23.71 24.11 3.5M
2025-09-03 25.27 25.39 24.25 24.33 2.3M
2025-09-02 25.39 25.58 24.42 25.23 3.1M
2025-09-01 26.04 26.18 25.34 25.49 3.1M
2025-08-29 25.53 26.92 25.27 26.10 4.9M
2025-08-28 26.08 26.50 24.81 25.60 4.7M
2025-08-27 27.00 27.27 26.02 26.10 4.0M
2025-08-26 27.01 27.30 26.73 26.89 3.5M
2025-08-25 27.46 27.67 26.68 27.00 5.1M
2025-08-22 27.80 28.24 27.21 27.45 4.4M
2025-08-21 28.53 28.64 27.32 27.75 6.4M
2025-08-20 29.40 29.56 27.93 28.52 8.6M
2025-08-19 28.66 31.55 27.85 30.20 15.7M
2025-08-18 25.16 28.68 24.98 28.10 14.3M
2025-08-15 24.90 25.24 24.76 24.97 4.4M
2025-08-14 26.55 26.89 24.80 24.94 8.7M
2025-08-13 25.80 27.68 25.45 26.94 11.6M
2025-08-12 25.14 25.88 24.90 25.19 2.6M
2025-08-11 24.62 25.78 24.51 25.03 2.9M
2025-08-08 24.29 24.54 24.18 24.50 1.1M
2025-08-07 24.68 24.68 24.21 24.45 1.4M
2025-08-06 24.59 24.68 24.28 24.43 1.5M
2025-08-05 24.36 24.55 24.17 24.51 1.4M
2025-08-04 23.70 24.18 23.45 24.15 1.3M
2025-08-01 23.54 23.85 23.33 23.83 1.4M
2025-07-31 23.65 23.92 23.23 23.43 1.4M
2025-07-30 24.04 24.04 23.51 23.75 1.1M
2025-07-29 23.99 24.27 23.68 23.96 1.1M
2025-07-28 23.73 24.06 23.73 24.05 1.4M
2025-07-25 23.77 23.77 23.52 23.75 1.2M
2025-07-24 23.41 23.75 23.21 23.63 1.2M
2025-07-23 23.61 23.63 23.27 23.40 1.4M
2025-07-22 23.68 23.89 23.30 23.51 1.4M
2025-07-21 23.60 23.73 23.43 23.66 1.3M
2025-07-18 23.46 23.76 23.24 23.55 1.5M
2025-07-17 23.43 23.50 23.21 23.35 0.8M
2025-07-16 23.12 23.39 22.97 23.36 0.9M
2025-07-15 23.17 23.41 22.81 23.11 1.2M
2025-07-14 23.02 23.43 22.90 23.30 1.3M
2025-07-11 22.92 23.08 22.77 23.01 1.0M
2025-07-10 22.99 23.02 22.75 22.98 1.1M
2025-07-09 22.96 23.21 22.76 23.03 1.2M
2025-07-08 22.68 22.97 22.56 22.96 1.4M
2025-07-07 22.40 22.64 22.21 22.62 0.9M
2025-07-04 22.79 22.79 22.22 22.33 1.0M
2025-07-03 22.33 22.78 22.27 22.63 1.3M
2025-07-02 22.58 22.66 22.18 22.39 1.5M
2025-07-01 22.66 22.87 22.10 22.44 2.0M
2025-06-30 22.60 22.72 22.33 22.68 1.2M
2025-06-27 22.79 23.36 22.30 22.47 1.6M
2025-06-26 22.36 22.56 22.20 22.34 1.3M
2025-06-25 22.32 22.51 22.08 22.36 1.4M
2025-06-24 21.48 22.41 21.48 22.32 1.7M
2025-06-23 20.80 21.44 20.80 21.41 0.8M
2025-06-20 21.23 21.54 20.88 20.93 1.0M
2025-06-19 21.70 22.05 21.15 21.23 1.4M
2025-06-18 21.59 21.70 21.23 21.59 0.9M
2025-06-17 21.79 22.10 21.57 21.68 1.2M
2025-06-16 21.88 22.20 21.70 21.79 1.1M
2025-06-13 22.55 22.64 21.72 21.78 1.7M
2025-06-12 22.41 22.88 22.10 22.72 1.8M
2025-06-11 21.90 22.96 21.90 22.52 1.9M
2025-06-10 22.26 22.35 21.65 21.90 1.1M
2025-06-09 22.11 22.32 21.90 22.30 1.2M
2025-06-06 22.02 22.10 21.70 22.01 0.9M
2025-06-05 22.23 22.36 21.83 22.05 1.4M
2025-06-04 22.24 22.36 22.02 22.18 0.8M
2025-06-03 22.05 22.47 21.83 22.16 1.0M
2025-05-30 22.95 22.95 22.12 22.12 1.1M
2025-05-29 22.12 22.98 22.08 22.94 1.5M
2025-05-28 22.58 22.85 22.09 22.19 0.9M
2025-05-27 22.59 22.90 22.17 22.42 1.1M
2025-05-26 22.55 22.82 22.32 22.68 0.9M
2025-05-23 22.84 23.09 22.42 22.48 1.2M
2025-05-22 23.17 23.45 22.78 22.81 1.1M
2025-05-21 23.60 23.69 22.88 23.29 1.9M
2025-05-20 22.80 24.15 22.80 23.69 3.6M
2025-05-19 22.42 23.19 21.89 22.88 2.6M
2025-05-16 21.88 22.66 21.77 22.42 1.3M
2025-05-15 22.00 22.24 21.63 21.95 0.9M
2025-05-14 22.43 22.51 21.85 21.92 1.4M
2025-05-13 22.71 22.92 22.28 22.29 1.3M
2025-05-12 22.63 22.88 22.32 22.53 1.4M
2025-05-09 22.73 22.86 22.32 22.46 0.9M
2025-05-08 22.37 22.87 22.37 22.79 0.9M
2025-05-07 22.60 22.96 22.20 22.41 1.1M
2025-05-06 22.44 22.54 22.26 22.51 1.2M
2025-04-30 21.41 22.20 21.41 22.03 1.1M
2025-04-29 20.78 21.63 20.75 21.40 1.0M
2025-04-28 21.38 21.50 20.97 21.15 1.0M
2025-04-25 21.67 21.93 21.45 21.56 1.0M
2025-04-24 21.98 22.26 21.52 21.74 1.3M
2025-04-23 21.32 22.11 21.19 21.95 1.6M
2025-04-22 20.88 21.20 20.76 21.05 0.8M
2025-04-21 20.61 20.96 20.32 20.93 0.8M
2025-04-18 20.51 20.79 20.30 20.52 0.7M
2025-04-17 20.72 20.81 20.42 20.59 0.9M
2025-04-16 21.03 21.09 20.06 20.57 1.4M
2025-04-15 20.99 21.31 20.88 21.13 1.0M
2025-04-14 20.88 21.35 20.88 20.96 1.3M
2025-04-11 20.45 21.07 20.15 20.68 1.6M
2025-04-10 20.93 21.10 20.30 20.49 2.0M
2025-04-09 19.23 20.20 17.50 19.99 2.6M
2025-04-08 19.70 20.28 19.01 19.59 1.9M
2025-04-07 22.76 22.76 18.94 19.01 2.8M
2025-04-03 24.20 24.20 23.46 23.68 1.8M
2025-04-02 23.71 24.55 23.60 24.39 1.7M
2025-04-01 23.51 24.21 23.30 23.70 1.1M
2025-03-31 23.53 23.61 22.89 23.55 1.4M
2025-03-28 23.90 24.17 23.53 23.67 1.0M
2025-03-27 24.37 24.40 23.59 23.89 1.4M
2025-03-26 23.40 24.58 23.40 24.37 1.9M
2025-03-25 24.09 24.28 23.10 23.64 1.7M
2025-03-24 24.83 24.83 23.01 23.80 2.7M
2025-03-21 25.55 25.55 24.50 24.69 2.7M
2025-03-20 24.59 25.68 24.47 25.54 4.0M
2025-03-19 24.82 24.91 24.48 24.68 1.7M
2025-03-18 24.55 24.94 24.31 24.77 1.8M
2025-03-17 24.28 24.57 23.94 24.46 1.4M
2025-03-14 23.82 24.33 23.51 24.31 1.8M
2025-03-13 24.30 24.46 23.51 23.92 1.6M
2025-03-12 24.30 24.63 24.21 24.34 1.9M
2025-03-11 23.65 24.33 23.65 24.26 1.5M
2025-03-10 24.23 24.45 24.11 24.35 2.2M
2025-03-07 24.05 24.32 23.90 24.22 2.1M
2025-03-06 23.50 24.23 23.41 24.07 2.8M
2025-03-05 23.26 23.54 22.97 23.54 2.2M
2025-03-04 23.04 23.71 22.91 23.35 2.8M
2025-03-03 23.04 24.22 23.04 23.50 4.3M
2025-02-28 23.88 25.80 22.77 22.85 5.2M
2025-02-27 23.60 23.77 23.06 23.46 1.5M
2025-02-26 23.63 23.95 23.37 23.69 2.1M
2025-02-25 23.09 23.69 22.85 23.49 1.9M
2025-02-24 23.06 23.31 22.72 23.16 1.2M
2025-02-21 23.10 23.19 22.85 23.06 1.3M
2025-02-20 22.84 23.12 22.74 23.12 1.2M
2025-02-19 22.38 23.01 22.32 22.96 1.2M
2025-02-18 22.94 23.14 22.23 22.37 1.2M
2025-02-17 22.76 22.97 22.55 22.95 1.1M
2025-02-14 22.48 22.88 22.23 22.64 1.1M
2025-02-13 22.96 22.99 22.38 22.42 1.0M
2025-02-12 22.71 23.02 22.61 22.83 1.1M
2025-02-11 22.93 22.98 22.57 22.79 0.9M
2025-02-10 22.79 22.95 22.47 22.85 1.1M
2025-02-07 22.70 23.15 22.53 22.79 1.7M
2025-02-06 22.04 22.90 21.92 22.73 1.3M
2025-02-05 21.98 22.40 21.83 22.04 0.6M
2025-01-27 22.18 22.44 21.82 21.98 0.8M
2025-01-24 21.78 22.15 21.54 22.11 0.9M
2025-01-23 22.20 22.23 21.70 21.76 0.8M
2025-01-22 21.86 22.20 21.66 21.78 0.6M
2025-01-21 22.00 22.13 21.67 22.07 0.9M
2025-01-20 21.35 22.17 21.35 21.95 1.3M
2025-01-17 20.96 21.52 20.93 21.39 0.8M
2025-01-16 21.59 21.75 21.06 21.32 1.0M
2025-01-15 21.75 21.93 21.41 21.43 0.9M
2025-01-14 20.80 21.79 20.60 21.77 1.4M
2025-01-13 20.04 20.68 19.82 20.59 0.8M
2025-01-10 20.76 21.07 20.31 20.31 0.8M
2025-01-09 20.37 20.93 20.37 20.79 0.9M
2025-01-08 20.75 20.80 19.94 20.60 1.0M
2025-01-07 20.10 20.74 20.02 20.74 0.9M
2025-01-06 19.99 20.47 19.28 20.10 1.0M
2025-01-03 21.38 21.38 20.09 20.14 1.4M
2025-01-02 22.09 22.35 21.01 21.23 1.2M