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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 119.19 121.65 117.56 118.88 0.5M
2022-12-29 116.70 121.00 116.70 120.00 0.5M
2022-12-28 117.79 120.10 116.25 117.70 0.5M
2022-12-27 114.06 120.48 111.63 118.63 1.2M
2022-12-26 106.58 116.00 106.58 114.05 0.9M
2022-12-23 107.90 108.95 105.25 106.59 0.5M
2022-12-22 108.41 110.50 107.52 108.05 0.5M
2022-12-21 111.58 112.03 108.25 108.90 0.5M
2022-12-20 111.99 113.88 110.51 112.38 0.3M
2022-12-19 110.00 113.31 109.20 112.22 0.5M
2022-12-16 114.49 115.15 110.83 111.50 0.6M
2022-12-15 116.10 118.33 114.09 115.29 0.5M
2022-12-14 119.94 122.50 115.61 116.16 0.8M
2022-12-13 117.34 121.51 116.68 117.60 1.2M
2022-12-12 111.00 117.75 110.51 117.01 1.5M
2022-12-09 113.27 115.93 111.00 111.24 1.2M
2022-12-08 116.28 117.00 112.80 113.00 1.2M
2022-12-07 118.63 118.85 115.51 116.10 0.7M
2022-12-06 116.58 121.71 115.50 118.80 1.2M
2022-12-05 122.45 122.45 115.20 117.71 1.8M
2022-12-02 119.96 123.10 119.39 121.27 0.7M
2022-12-01 119.00 121.67 118.90 120.52 1.1M
2022-11-30 120.81 121.19 116.88 118.41 1.4M
2022-11-29 121.23 123.33 119.00 121.18 1.7M
2022-11-28 123.01 127.08 121.63 122.80 0.7M
2022-11-25 127.02 129.85 125.18 126.10 0.9M
2022-11-24 130.05 131.04 126.90 127.63 1.4M
2022-11-23 130.63 133.40 126.63 131.00 1.0M
2022-11-22 131.18 133.90 127.45 130.47 1.2M
2022-11-21 127.00 133.54 125.60 131.37 0.9M
2022-11-18 129.79 132.88 128.26 128.26 1.0M
2022-11-17 127.36 132.00 122.16 131.56 2.0M
2022-11-16 129.44 131.84 126.60 127.36 1.5M
2022-11-15 127.32 134.56 127.32 130.89 2.1M
2022-11-14 130.00 130.47 125.50 128.14 1.8M
2022-11-11 138.52 138.80 130.73 132.00 2.3M
2022-11-10 137.03 140.96 134.06 135.90 1.3M
2022-11-09 136.00 141.77 135.66 138.32 1.9M
2022-11-08 136.00 137.00 130.02 134.87 1.7M
2022-11-07 140.60 142.78 135.49 136.10 1.5M
2022-11-04 138.55 142.38 136.00 139.88 1.6M
2022-11-03 137.95 141.86 137.40 139.78 1.7M
2022-11-02 140.46 144.38 137.90 139.37 2.7M
2022-11-01 147.42 147.42 138.69 142.30 2.1M
2022-10-31 142.41 149.67 141.12 147.42 1.8M
2022-10-28 136.00 145.00 135.24 140.52 2.1M
2022-10-27 141.91 143.98 134.60 136.70 1.8M
2022-10-26 136.63 143.98 134.00 142.98 1.7M
2022-10-25 135.49 141.70 133.33 135.01 1.6M
2022-10-24 134.00 142.98 133.89 137.74 2.2M
2022-10-21 129.40 134.00 126.88 132.04 1.3M
2022-10-20 126.89 134.56 124.60 131.00 2.3M
2022-10-19 131.30 131.99 125.66 127.88 2.6M
2022-10-18 137.00 139.00 128.23 134.01 2.5M
2022-10-17 136.00 139.50 135.52 137.90 1.0M
2022-10-14 129.50 139.68 126.00 138.18 1.8M
2022-10-13 126.16 130.88 125.41 128.43 1.2M
2022-10-12 119.32 127.97 118.00 127.42 1.4M
2022-10-11 117.01 121.97 112.63 120.68 1.9M
2022-10-10 115.96 122.58 114.00 117.61 2.8M
2022-09-30 128.45 128.76 115.90 115.90 2.3M
2022-09-29 128.42 132.15 125.10 129.00 1.6M
2022-09-28 130.25 131.97 123.31 128.04 2.2M
2022-09-27 127.48 133.88 126.76 130.50 2.0M
2022-09-26 123.00 131.80 121.90 128.70 2.7M
2022-09-23 126.74 131.48 121.66 123.35 2.1M
2022-09-22 120.00 131.99 119.01 127.02 2.8M
2022-09-21 120.58 123.29 119.39 121.10 2.2M
2022-09-20 121.83 124.83 118.39 121.50 3.3M
2022-09-19 127.70 131.49 120.00 122.59 4.2M
2022-09-16 128.75 135.50 126.50 127.70 3.6M
2022-09-15 129.00 130.00 123.40 130.00 3.3M
2022-09-14 122.81 131.60 122.61 129.21 3.2M
2022-09-13 128.00 128.00 122.56 125.17 2.8M
2022-09-09 125.09 128.23 122.20 127.67 3.4M
2022-09-08 118.00 128.36 118.00 126.52 4.9M
2022-09-07 119.40 125.18 116.91 117.99 4.2M
2022-09-06 114.90 121.98 114.08 120.00 4.3M
2022-09-05 116.50 117.30 111.50 115.35 5.3M
2022-09-02 107.00 118.50 106.00 118.50 7.3M
2022-09-01 113.60 115.74 103.33 106.97 9.0M
2022-08-31 109.48 115.23 106.01 113.60 8.0M
2022-08-30 113.83 117.01 108.22 109.68 9.3M
2022-08-29 99.82 115.20 98.12 112.16 14.4M
2022-08-26 96.00 106.00 95.20 100.18 30.4M