Guizhou Zhenhua Fengguang

688439
🏛️ china →
59.34
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 58.45 59.21 58.45 59.21 322.6K
09:35 59.21 59.55 59.05 59.15 383.8K
09:40 59.15 59.36 59.00 59.12 187.2K
09:45 59.10 59.20 58.96 59.10 159.5K
09:50 59.10 59.29 59.00 59.00 138.2K
09:55 59.10 59.16 58.97 59.00 106.3K
10:00 58.98 59.15 58.88 59.15 156.4K
10:05 59.17 59.30 59.00 59.13 134.8K
10:10 59.06 59.50 59.06 59.37 209.1K
10:15 59.36 59.66 59.27 59.61 132.0K
10:20 59.64 59.64 59.35 59.44 76.2K
10:25 59.44 59.45 59.21 59.26 114.9K
10:30 59.27 59.55 59.27 59.55 132.8K
10:35 59.57 59.67 59.53 59.67 179.5K
10:40 59.66 59.68 59.34 59.47 141.3K
10:45 59.50 59.60 59.39 59.39 119.4K
10:50 59.38 59.64 59.38 59.54 78.2K
10:55 59.55 59.62 59.51 59.57 36.4K
11:00 59.57 59.59 59.41 59.42 33.2K
11:05 59.41 59.56 59.40 59.46 35.0K
11:10 59.41 59.58 59.41 59.58 27.9K
11:15 59.58 59.60 59.48 59.48 33.4K
11:20 59.50 59.53 59.48 59.49 31.5K
11:25 59.49 59.51 59.33 59.42 42.1K
13:00 59.44 59.48 59.31 59.41 57.2K
13:05 59.41 59.42 59.30 59.32 66.1K
13:10 59.31 59.39 59.31 59.35 17.2K
13:15 59.35 59.38 59.31 59.32 31.2K
13:20 59.32 59.32 59.18 59.28 101.0K
13:25 59.30 59.32 59.19 59.19 38.0K
13:30 59.21 59.21 59.04 59.15 108.9K
13:35 59.07 59.19 59.02 59.15 54.2K
13:40 59.18 59.30 59.18 59.28 38.9K
13:45 59.30 59.30 59.21 59.21 32.9K
13:50 59.19 59.21 59.14 59.15 30.0K
13:55 59.14 59.22 59.11 59.19 23.3K
14:00 59.20 59.30 59.17 59.27 33.2K
14:05 59.28 59.30 59.24 59.24 44.4K
14:10 59.27 59.31 59.26 59.26 35.4K
14:15 59.27 59.30 59.25 59.30 30.2K
14:20 59.30 59.48 59.28 59.42 66.6K
14:25 59.42 59.52 59.35 59.35 97.5K
14:30 59.41 59.45 59.35 59.38 23.3K
14:35 59.37 59.40 59.30 59.36 37.9K
14:40 59.37 59.40 59.35 59.39 51.0K
14:45 59.39 59.40 59.30 59.36 73.0K
14:50 59.34 59.38 59.32 59.34 87.6K
14:55 59.36 59.36 59.31 59.34 103.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 58.80 59.68 58.30 59.34 4.3M
2025-09-29 58.78 58.78 57.38 58.20 3.0M
2025-09-26 58.53 59.75 58.09 58.32 3.8M
2025-09-25 59.05 59.29 58.42 58.57 3.2M
2025-09-24 56.98 59.15 56.79 59.02 5.3M
2025-09-23 57.50 57.78 55.39 57.20 4.1M
2025-09-22 57.22 58.09 57.02 57.39 2.8M
2025-09-19 56.39 57.95 56.14 57.40 4.4M
2025-09-18 56.82 58.86 55.64 56.30 7.0M
2025-09-17 56.44 57.32 56.22 56.88 2.7M
2025-09-16 55.80 56.75 55.80 56.59 2.4M
2025-09-15 57.88 58.14 56.00 56.04 3.7M
2025-09-12 56.00 56.84 55.51 56.27 2.9M
2025-09-11 54.58 55.80 54.48 55.80 3.2M
2025-09-10 55.12 55.44 54.60 54.86 2.4M
2025-09-09 56.43 56.64 55.00 55.12 2.7M
2025-09-08 55.20 57.20 55.11 56.90 3.2M
2025-09-05 54.67 55.44 54.33 55.20 2.8M
2025-09-04 56.02 56.22 54.00 54.62 3.3M
2025-09-03 57.83 57.98 55.95 56.00 3.5M
2025-09-02 59.53 59.57 57.00 57.22 4.9M
2025-09-01 59.59 60.44 59.00 59.47 3.4M
2025-08-29 60.55 60.88 59.20 59.80 4.9M
2025-08-28 60.14 61.42 58.90 61.01 5.6M
2025-08-27 60.56 62.39 59.58 59.60 6.5M
2025-08-26 60.51 61.32 60.01 60.79 3.7M
2025-08-25 61.30 62.72 59.80 60.85 6.8M
2025-08-22 59.77 61.88 59.69 61.36 5.6M
2025-08-21 61.09 61.61 59.38 59.62 3.4M
2025-08-20 60.03 61.07 59.68 60.85 3.0M
2025-08-19 61.00 61.28 59.90 60.55 3.1M
2025-08-18 59.60 61.80 59.20 61.41 5.5M
2025-08-15 57.79 59.53 57.70 59.53 3.8M
2025-08-14 59.11 59.46 57.58 57.79 3.7M
2025-08-13 59.45 59.96 58.83 59.32 3.1M
2025-08-12 60.18 60.28 59.02 59.48 3.0M
2025-08-11 59.35 61.49 59.18 60.31 3.5M
2025-08-08 59.59 60.08 58.89 59.17 2.8M
2025-08-07 58.80 60.59 58.30 59.52 3.7M
2025-08-06 58.19 59.46 58.13 58.74 2.8M
2025-08-05 58.16 58.86 57.76 58.20 2.3M
2025-08-04 56.56 58.15 56.29 58.04 2.9M
2025-08-01 56.38 57.50 56.30 56.70 2.2M
2025-07-31 56.96 57.95 56.37 56.53 2.8M
2025-07-30 57.70 58.00 56.83 57.13 2.9M
2025-07-29 56.66 57.98 56.60 57.98 2.9M
2025-07-28 56.60 57.44 56.35 56.91 2.3M
2025-07-25 56.35 56.90 55.72 56.57 2.2M
2025-07-24 55.66 56.38 55.60 56.35 2.7M
2025-07-23 55.61 56.79 55.10 55.62 3.1M
2025-07-22 55.50 56.11 55.10 55.40 2.1M
2025-07-21 55.27 55.88 54.96 55.58 2.2M
2025-07-18 54.68 55.34 54.50 55.27 2.0M
2025-07-17 53.82 54.83 53.64 54.75 2.4M
2025-07-16 53.85 54.29 53.59 53.83 1.4M
2025-07-15 55.02 55.33 53.50 53.85 2.6M
2025-07-14 55.33 55.49 54.95 55.09 1.5M
2025-07-11 54.95 55.65 54.80 55.27 2.1M
2025-07-10 55.01 55.20 54.73 54.95 1.4M
2025-07-09 55.40 55.87 55.03 55.11 2.9M
2025-07-08 55.10 55.95 55.00 55.42 2.6M
2025-07-07 55.03 55.60 54.70 54.95 2.3M
2025-07-04 56.06 56.20 54.84 55.03 2.7M
2025-07-03 56.79 57.88 56.17 56.21 2.0M
2025-07-02 57.40 57.70 56.37 56.79 1.3M
2025-07-01 58.28 58.35 57.33 57.69 1.7M
2025-06-30 55.99 58.43 55.90 58.25 3.1M
2025-06-27 55.96 56.26 55.50 55.87 1.7M
2025-06-26 55.70 56.49 55.24 55.86 2.6M
2025-06-25 54.33 55.76 53.92 55.69 2.8M
2025-06-24 53.51 54.58 53.31 54.17 1.6M
2025-06-23 52.47 54.20 52.47 53.97 2.0M
2025-06-20 52.68 53.09 52.30 52.99 0.8M
2025-06-19 53.20 53.26 52.05 52.78 1.5M
2025-06-18 53.58 53.91 53.22 53.29 1.2M
2025-06-17 54.47 54.53 53.45 53.70 1.9M
2025-06-16 53.51 54.88 53.35 54.38 1.9M
2025-06-13 53.12 54.44 53.03 53.51 2.9M
2025-06-12 53.59 53.90 53.08 53.46 0.9M
2025-06-11 53.02 53.86 52.91 53.59 0.8M
2025-06-10 54.10 54.25 52.72 53.02 1.5M
2025-06-09 53.99 54.98 53.99 54.25 1.1M
2025-06-06 54.33 54.60 53.81 54.01 0.9M
2025-06-05 53.81 54.55 53.70 54.32 1.0M
2025-06-04 53.50 54.20 53.41 54.06 1.1M
2025-06-03 52.40 54.90 52.40 53.84 2.3M
2025-05-30 53.08 53.08 52.12 52.64 1.1M
2025-05-29 51.70 53.14 51.63 53.10 1.7M
2025-05-28 52.60 52.69 51.68 51.75 0.9M
2025-05-27 53.44 53.44 51.80 52.30 1.6M
2025-05-26 53.20 53.50 52.52 53.24 1.3M
2025-05-23 54.50 54.95 52.88 52.90 2.1M
2025-05-22 54.04 55.15 53.70 54.52 1.9M
2025-05-21 54.56 54.72 53.71 54.00 1.7M
2025-05-20 55.65 55.65 53.40 54.56 3.0M
2025-05-19 55.32 56.13 54.83 55.52 1.6M
2025-05-16 56.30 57.20 55.18 55.30 1.8M
2025-05-15 57.85 58.09 56.61 56.62 1.4M
2025-05-14 58.51 59.18 57.78 57.85 1.6M
2025-05-13 60.57 60.94 58.33 58.61 2.5M
2025-05-12 58.90 63.12 58.00 60.57 4.5M
2025-05-09 60.38 60.89 57.68 57.85 2.2M
2025-05-08 59.05 60.43 58.45 60.38 2.3M
2025-05-07 58.19 60.22 58.19 59.29 3.2M
2025-05-06 57.26 58.60 57.24 57.88 1.8M
2025-04-30 57.00 58.22 56.83 57.00 1.7M
2025-04-29 59.36 59.96 57.13 57.29 2.3M
2025-04-28 58.11 60.49 57.56 59.72 3.5M
2025-04-25 60.00 61.18 59.39 61.03 1.7M
2025-04-24 58.98 61.08 57.81 60.60 3.5M
2025-04-23 60.12 60.88 59.50 59.80 1.4M
2025-04-22 60.26 60.79 59.00 60.12 1.4M
2025-04-21 59.01 60.91 58.75 60.32 2.0M
2025-04-18 61.40 61.69 58.99 59.65 3.2M
2025-04-17 62.88 64.98 61.28 61.40 3.0M
2025-04-16 62.90 64.03 61.97 63.65 2.3M
2025-04-15 67.76 67.79 62.63 63.02 4.7M
2025-04-14 69.79 70.37 67.01 67.76 4.2M
2025-04-11 64.50 71.59 64.50 69.96 5.1M
2025-04-10 66.00 66.94 64.05 65.24 3.0M
2025-04-09 59.90 66.99 59.50 65.36 4.2M
2025-04-08 59.71 63.98 59.71 60.50 2.6M
2025-04-07 62.30 65.50 57.58 60.00 3.6M
2025-04-03 63.06 66.90 63.06 65.00 2.0M
2025-04-02 63.61 66.18 63.38 64.12 2.4M
2025-04-01 61.59 65.98 61.59 64.26 3.5M
2025-03-31 63.79 64.50 61.08 62.06 3.0M
2025-03-28 65.79 66.45 64.39 64.79 1.2M
2025-03-27 66.70 67.21 64.63 66.01 1.4M
2025-03-26 65.51 68.44 65.51 66.80 2.6M
2025-03-25 63.20 68.22 62.60 66.20 5.7M
2025-03-24 63.61 64.18 61.84 63.20 2.1M
2025-03-21 65.88 66.88 64.00 64.12 2.0M
2025-03-20 63.81 66.50 63.50 66.22 2.9M
2025-03-19 65.90 66.15 63.60 63.85 2.9M
2025-03-18 66.50 68.73 65.50 65.85 2.8M
2025-03-17 66.20 67.28 65.32 66.74 3.4M
2025-03-14 67.10 67.88 65.22 66.05 4.9M
2025-03-13 67.48 69.78 66.56 68.20 4.1M
2025-03-12 68.90 69.98 66.41 68.00 6.6M
2025-03-11 63.30 69.04 62.90 68.26 7.9M
2025-03-10 62.87 66.60 62.87 64.14 6.2M
2025-03-07 60.51 64.98 60.30 62.87 5.9M
2025-03-06 59.60 61.50 59.50 61.10 4.7M
2025-03-05 60.50 62.50 59.63 59.85 6.4M
2025-03-04 54.83 60.59 54.74 59.00 6.2M
2025-03-03 56.17 57.43 55.20 55.40 2.9M
2025-02-28 56.62 58.18 55.56 56.10 4.4M
2025-02-27 57.64 57.89 55.37 56.82 4.1M
2025-02-26 55.00 58.18 54.58 57.89 4.9M
2025-02-25 54.00 56.10 53.61 55.00 3.6M
2025-02-24 53.89 55.27 53.55 54.75 3.9M
2025-02-21 53.00 54.56 52.70 54.20 4.7M
2025-02-20 50.20 53.69 49.77 53.24 6.6M
2025-02-19 48.55 50.15 48.47 50.14 2.9M
2025-02-18 50.01 50.45 48.20 48.55 2.5M
2025-02-17 50.19 50.89 49.72 50.22 2.5M
2025-02-14 49.66 50.32 49.38 50.25 2.0M
2025-02-13 50.40 50.65 49.63 49.68 2.3M
2025-02-12 49.85 50.45 49.60 50.40 2.6M
2025-02-11 50.75 50.75 49.89 50.09 2.1M
2025-02-10 49.83 51.22 49.53 50.82 3.2M
2025-02-07 49.27 50.49 49.03 49.80 3.4M
2025-02-06 47.60 49.28 47.30 49.27 3.4M
2025-02-05 47.80 48.35 47.55 47.82 2.1M
2025-01-27 48.57 48.87 47.33 47.33 2.4M
2025-01-24 47.62 48.50 47.53 48.42 1.9M
2025-01-23 48.20 49.20 47.64 47.70 2.5M
2025-01-22 48.40 48.42 47.23 47.70 2.2M
2025-01-21 48.10 48.68 47.37 48.59 2.7M
2025-01-20 47.11 48.66 47.10 48.20 3.9M
2025-01-17 46.11 48.16 45.85 47.00 4.6M
2025-01-16 46.28 46.99 45.71 46.20 2.7M
2025-01-15 47.38 47.58 45.87 45.99 3.0M
2025-01-14 45.42 47.48 45.26 47.43 2.8M
2025-01-13 45.70 46.44 45.07 45.42 3.8M
2025-01-10 47.30 48.28 46.38 46.38 1.4M
2025-01-09 46.79 47.90 46.79 47.31 1.3M
2025-01-08 47.96 47.96 45.53 47.35 2.4M
2025-01-07 47.52 48.23 47.36 48.12 1.2M
2025-01-06 47.65 48.25 47.35 47.58 1.3M
2025-01-03 48.92 49.50 47.60 47.69 1.7M
2025-01-02 51.28 51.29 48.62 49.10 2.1M