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
2023-12-29 88.56 89.35 87.51 89.11 0.7M
2023-12-28 85.55 89.67 85.55 88.39 1.1M
2023-12-27 86.84 87.18 85.10 86.07 0.9M
2023-12-26 89.06 89.06 86.07 86.85 0.5M
2023-12-25 87.75 90.90 87.00 87.46 1.3M
2023-12-22 86.10 89.30 86.02 87.63 0.8M
2023-12-21 86.53 87.48 85.93 86.43 0.9M
2023-12-20 88.94 89.39 86.50 87.05 0.7M
2023-12-19 89.10 90.10 87.83 88.96 0.7M
2023-12-18 90.00 91.18 88.20 89.16 1.2M
2023-12-15 93.18 93.48 90.50 91.06 1.2M
2023-12-14 93.65 94.95 92.37 93.50 0.7M
2023-12-13 93.97 95.50 93.25 93.60 0.6M
2023-12-12 95.30 96.65 93.67 94.16 1.1M
2023-12-11 94.82 97.47 94.30 95.45 1.6M
2023-12-08 93.06 96.78 92.60 95.68 2.7M
2023-12-07 92.00 94.79 91.74 93.44 1.4M
2023-12-06 92.47 94.21 91.97 92.40 0.8M
2023-12-05 93.90 94.10 92.10 92.10 0.7M
2023-12-04 94.00 96.75 93.98 94.14 1.1M
2023-12-01 93.65 95.24 92.95 94.00 0.4M
2023-11-30 95.20 95.73 93.66 94.22 0.5M
2023-11-29 96.00 96.56 93.90 95.50 0.9M
2023-11-28 93.80 96.75 93.01 96.00 1.2M
2023-11-27 92.60 93.88 90.81 93.75 1.1M
2023-11-24 92.99 94.70 90.53 91.30 0.8M
2023-11-23 91.21 93.62 91.21 93.30 0.4M
2023-11-22 92.00 92.70 91.65 91.70 0.7M
2023-11-21 92.15 93.89 91.75 92.37 1.0M
2023-11-20 92.59 93.54 90.92 92.21 1.4M
2023-11-17 92.68 93.41 92.01 92.59 0.7M
2023-11-16 93.58 94.73 93.01 93.18 0.8M
2023-11-15 97.17 97.53 94.00 94.30 0.9M
2023-11-14 95.81 97.73 95.00 96.48 1.0M
2023-11-13 95.88 96.90 94.00 96.64 1.5M
2023-11-10 91.70 95.88 91.19 95.33 1.7M
2023-11-09 90.96 92.86 90.51 91.64 0.8M
2023-11-08 91.73 92.66 90.55 91.31 0.8M
2023-11-07 91.10 92.48 90.20 92.26 1.0M
2023-11-06 90.67 91.49 89.50 91.20 0.7M
2023-11-03 87.00 90.42 87.00 90.20 1.1M
2023-11-02 89.40 89.68 86.97 87.03 0.8M
2023-11-01 88.93 90.45 88.20 89.58 0.7M
2023-10-31 88.79 90.60 88.47 89.30 1.0M
2023-10-30 86.98 89.68 86.51 89.16 1.3M
2023-10-27 88.50 88.80 85.38 87.50 1.6M
2023-10-26 82.00 84.80 81.30 84.76 0.9M
2023-10-25 83.00 84.30 81.82 82.48 0.8M
2023-10-24 80.99 82.58 79.50 82.00 0.5M
2023-10-23 80.00 81.95 79.19 80.94 0.5M
2023-10-20 81.42 82.49 80.10 80.35 0.6M
2023-10-19 80.05 82.88 80.05 81.30 0.6M
2023-10-18 82.10 82.50 79.71 81.03 0.7M
2023-10-17 81.70 82.45 81.05 82.10 0.4M
2023-10-16 83.18 83.99 81.06 81.75 0.8M
2023-10-13 84.50 84.90 83.02 83.20 0.9M
2023-10-12 86.68 86.88 84.85 84.91 1.0M
2023-10-11 86.49 87.49 85.92 86.58 0.9M
2023-10-10 87.50 88.37 86.06 86.90 0.5M
2023-10-09 87.91 89.58 86.60 87.00 0.7M
2023-09-28 85.20 89.18 85.20 88.38 1.4M
2023-09-27 83.30 87.66 83.30 85.53 1.5M
2023-09-26 83.61 84.37 83.01 83.34 1.0M
2023-09-25 85.90 85.90 83.60 84.04 0.7M
2023-09-22 83.33 85.85 83.01 85.75 0.6M
2023-09-21 84.50 85.33 83.14 83.82 0.5M
2023-09-20 86.56 86.98 84.03 84.55 1.3M
2023-09-19 88.89 88.89 86.30 86.60 0.8M
2023-09-18 90.18 90.82 88.13 88.69 1.0M
2023-09-15 91.10 92.38 90.10 90.18 0.6M
2023-09-14 92.56 92.79 90.61 91.21 0.7M
2023-09-13 93.20 93.53 91.70 92.68 0.6M
2023-09-12 94.08 94.10 91.40 92.97 0.8M
2023-09-11 96.60 96.60 93.21 94.19 1.4M
2023-09-08 92.89 97.64 92.89 96.48 2.2M
2023-09-07 96.49 96.77 92.80 93.50 1.1M
2023-09-06 91.50 96.27 90.60 95.95 1.5M
2023-09-05 92.80 93.75 91.63 91.95 0.9M
2023-09-04 96.01 96.40 90.91 93.47 1.6M
2023-09-01 97.00 97.50 95.07 95.79 0.7M
2023-08-31 97.90 97.92 95.03 96.78 1.0M
2023-08-30 98.88 100.69 96.53 98.48 1.6M
2023-08-29 92.70 98.50 92.30 97.92 1.4M
2023-08-28 98.00 98.00 91.50 92.07 1.0M
2023-08-25 93.24 95.86 92.00 92.03 0.7M
2023-08-24 89.58 94.50 89.58 93.91 1.0M
2023-08-23 92.33 92.33 89.23 89.84 0.4M
2023-08-22 91.65 93.98 90.20 92.42 0.7M
2023-08-21 93.00 94.80 91.09 91.41 0.6M
2023-08-18 93.30 97.98 93.30 93.98 1.3M
2023-08-17 90.00 94.46 86.03 93.74 1.3M
2023-08-16 90.67 90.77 89.51 90.00 0.3M
2023-08-15 90.00 91.00 89.30 90.90 0.4M
2023-08-14 89.92 90.98 88.00 90.40 0.7M
2023-08-11 92.93 93.48 90.86 90.96 0.8M
2023-08-10 94.29 94.32 92.22 93.06 0.6M
2023-08-09 95.35 95.88 94.18 94.29 0.3M
2023-08-08 96.10 96.92 95.40 95.88 0.2M
2023-08-07 96.00 96.96 95.14 96.14 0.4M
2023-08-04 97.36 97.39 95.38 96.15 0.5M
2023-08-03 97.45 97.67 96.65 96.95 0.4M
2023-08-02 96.89 97.99 96.00 97.45 0.6M
2023-08-01 95.29 97.20 94.51 97.09 1.1M
2023-07-31 97.00 97.50 94.51 95.29 1.6M
2023-07-28 96.09 97.12 94.18 97.09 1.2M
2023-07-27 98.02 98.02 95.50 96.39 1.5M
2023-07-26 100.00 100.00 97.23 98.02 1.2M
2023-07-25 101.58 102.00 99.41 100.53 1.0M
2023-07-24 101.00 102.78 99.29 101.00 1.1M
2023-07-21 108.25 108.99 100.80 101.32 2.2M
2023-07-20 109.00 110.01 105.51 107.08 1.5M
2023-07-19 104.89 110.56 104.01 108.66 2.5M
2023-07-18 102.42 105.00 101.60 104.96 1.2M
2023-07-17 102.08 103.14 100.31 101.36 0.7M
2023-07-14 104.34 105.12 102.04 102.09 0.8M
2023-07-13 105.53 106.20 103.05 104.21 0.9M
2023-07-12 107.73 107.96 104.80 105.03 1.0M
2023-07-11 107.95 108.70 107.12 108.30 0.6M
2023-07-10 109.08 109.60 106.87 107.72 0.7M
2023-07-07 108.78 109.46 106.99 108.39 0.6M
2023-07-06 108.58 110.18 107.20 109.19 0.8M
2023-07-05 110.02 110.67 107.79 108.66 0.7M
2023-07-04 112.26 113.30 109.11 110.60 0.9M
2023-07-03 109.68 113.00 109.01 112.06 1.5M
2023-06-30 109.72 112.78 107.46 109.82 1.9M
2023-06-29 105.90 111.22 105.13 109.97 1.7M
2023-06-28 101.53 107.20 99.78 106.00 1.5M
2023-06-27 101.25 102.88 100.61 101.47 0.6M
2023-06-26 101.95 102.80 99.41 101.25 0.7M
2023-06-21 103.03 103.03 100.72 101.95 0.7M
2023-06-20 101.59 103.80 99.17 103.03 1.0M
2023-06-19 101.60 103.46 100.78 101.59 0.8M
2023-06-16 100.00 103.88 100.00 101.60 1.0M
2023-06-15 102.50 102.50 99.52 100.00 0.9M
2023-06-14 97.75 102.96 97.08 102.27 1.6M
2023-06-13 97.15 100.19 96.86 97.61 1.3M
2023-06-12 99.90 100.15 96.30 96.85 1.0M
2023-06-09 100.88 100.90 96.51 99.50 1.5M
2023-06-08 102.50 102.57 100.47 100.88 0.4M
2023-06-07 103.88 104.60 101.53 102.20 0.5M
2023-06-06 106.60 108.07 103.90 104.21 0.7M
2023-06-05 107.80 109.98 107.30 107.40 0.4M
2023-06-02 108.89 109.48 107.10 108.08 0.5M
2023-06-01 109.10 111.48 108.00 109.00 0.7M
2023-05-31 111.13 112.00 108.60 110.55 0.7M
2023-05-30 113.91 113.91 109.51 112.50 0.8M
2023-05-29 111.03 115.90 109.55 114.19 1.1M
2023-05-26 110.43 111.90 108.78 111.38 0.7M
2023-05-25 104.20 111.00 104.20 110.29 1.3M
2023-05-24 100.67 105.97 100.40 104.86 0.9M
2023-05-23 105.73 105.73 101.15 101.26 0.6M
2023-05-22 103.99 106.43 103.73 104.98 0.6M
2023-05-19 104.08 105.36 103.02 103.99 0.8M
2023-05-18 106.70 107.17 103.18 104.30 0.6M
2023-05-17 104.58 107.10 103.36 106.83 0.8M
2023-05-16 103.68 105.20 101.28 104.60 0.8M
2023-05-15 103.00 104.18 100.88 103.90 0.7M
2023-05-12 107.09 108.96 101.85 102.50 0.9M
2023-05-11 106.88 108.00 105.30 106.48 0.4M
2023-05-10 106.18 107.43 103.50 106.78 0.8M
2023-05-09 110.44 110.44 105.58 106.02 1.3M
2023-05-08 109.50 114.99 108.53 110.25 1.3M
2023-05-05 109.01 112.00 106.50 110.44 1.7M
2023-05-04 115.47 117.27 109.47 109.73 1.1M
2023-04-28 114.54 116.26 112.50 115.00 0.9M
2023-04-27 115.30 118.88 114.01 114.81 1.1M
2023-04-26 112.94 117.80 109.90 115.49 1.9M
2023-04-25 112.00 113.50 109.00 111.19 1.4M
2023-04-24 112.76 113.96 110.00 111.10 1.5M
2023-04-21 116.80 117.77 111.11 113.00 2.0M
2023-04-20 113.00 119.85 112.40 118.00 3.4M
2023-04-19 112.89 113.69 109.90 113.48 1.8M
2023-04-18 110.98 113.00 109.52 111.99 1.4M
2023-04-17 108.90 114.00 107.39 111.71 2.9M
2023-04-14 106.13 110.80 105.37 109.17 2.4M
2023-04-13 107.80 111.02 105.22 106.01 2.0M
2023-04-12 100.85 109.88 100.85 106.37 3.0M
2023-04-11 98.69 100.66 97.60 99.88 1.2M
2023-04-10 100.93 101.30 98.13 99.40 1.5M
2023-04-07 100.30 101.50 99.50 100.69 1.5M
2023-04-06 95.20 101.99 93.96 101.32 3.1M
2023-04-04 94.20 95.59 92.30 95.10 2.0M
2023-04-03 91.42 97.30 91.00 95.05 2.6M
2023-03-31 91.79 91.87 90.00 91.81 1.3M
2023-03-30 91.00 92.68 90.71 91.79 1.3M
2023-03-29 91.50 93.00 90.12 90.70 2.1M
2023-03-28 95.45 96.32 91.00 91.41 1.9M
2023-03-27 95.21 97.21 94.50 95.29 1.8M
2023-03-24 101.80 101.80 94.30 95.83 3.1M
2023-03-23 99.90 101.50 98.81 101.46 1.3M
2023-03-22 102.10 102.88 99.69 100.10 1.1M
2023-03-21 102.41 104.59 101.90 102.67 0.9M
2023-03-20 102.88 105.14 101.12 101.60 1.1M
2023-03-17 100.00 105.64 99.55 100.73 1.8M
2023-03-16 103.23 104.45 98.77 99.00 1.8M
2023-03-15 108.47 109.90 103.98 104.10 1.2M
2023-03-14 106.61 109.76 105.50 108.69 0.9M
2023-03-13 105.00 107.28 104.96 106.60 0.7M
2023-03-10 107.30 107.99 104.41 105.66 0.8M
2023-03-09 108.17 109.50 107.08 107.62 0.5M
2023-03-08 106.60 109.08 106.50 108.17 0.6M
2023-03-07 110.50 110.88 106.87 107.05 0.8M
2023-03-06 108.41 111.66 107.53 110.38 1.1M
2023-03-03 105.98 108.21 105.15 107.49 1.0M
2023-03-02 107.68 108.16 104.80 105.08 0.9M
2023-03-01 105.50 108.27 105.10 107.68 1.1M
2023-02-28 105.26 106.48 103.44 105.11 1.0M
2023-02-27 108.60 109.10 105.10 105.41 2.0M
2023-02-24 109.34 111.88 107.60 109.12 1.4M
2023-02-23 110.00 110.30 106.68 107.37 0.5M
2023-02-22 106.06 109.12 106.00 108.20 0.5M
2023-02-21 105.98 109.50 105.60 106.80 1.0M
2023-02-20 107.19 107.89 103.80 105.85 1.0M
2023-02-17 110.40 110.68 106.00 107.24 1.0M
2023-02-16 113.54 114.00 110.01 110.04 0.6M
2023-02-15 112.29 114.77 111.01 113.50 1.0M
2023-02-14 114.45 116.60 113.52 114.18 0.5M
2023-02-13 115.01 116.68 113.80 114.28 0.8M
2023-02-10 118.61 119.45 115.03 116.22 0.5M
2023-02-09 114.16 119.23 113.62 118.55 0.7M
2023-02-08 117.47 119.80 114.20 114.81 0.7M
2023-02-07 117.07 119.19 117.07 117.91 0.5M
2023-02-06 122.70 122.70 117.20 117.97 0.8M
2023-02-03 116.06 121.68 115.25 121.67 1.4M
2023-02-02 114.50 118.80 114.19 116.08 1.2M
2023-02-01 112.00 114.66 112.00 113.81 0.7M
2023-01-31 114.91 116.66 111.21 111.46 0.8M
2023-01-30 112.90 116.84 112.70 114.91 1.0M
2023-01-20 115.50 116.00 112.16 113.00 0.9M
2023-01-19 108.88 114.00 108.35 113.80 1.2M
2023-01-18 109.00 110.39 108.12 109.23 0.6M
2023-01-17 107.88 111.58 107.66 109.09 0.7M
2023-01-16 106.60 110.96 106.16 107.66 1.2M
2023-01-13 108.40 108.45 106.13 106.93 0.5M
2023-01-12 108.50 111.32 107.75 108.13 1.0M
2023-01-11 112.44 112.99 107.01 108.25 1.3M
2023-01-10 114.13 114.80 110.55 112.00 1.1M
2023-01-09 116.01 118.22 113.10 114.12 0.8M
2023-01-06 122.60 123.00 116.21 117.73 1.6M
2023-01-05 123.05 125.22 121.60 123.22 0.5M
2023-01-04 126.00 126.00 121.40 122.98 0.6M
2023-01-03 119.00 126.00 117.59 124.67 0.8M