Hangzhou Gisway Information

301390
🏛️ china →
35.35
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 42.51 44.14 42.31 43.51 1.2M
2023-12-28 41.42 43.00 40.80 42.23 0.9M
2023-12-27 40.21 41.91 40.21 41.41 0.7M
2023-12-26 41.70 41.70 40.13 40.39 0.6M
2023-12-25 42.02 42.60 41.17 41.52 0.8M
2023-12-22 43.20 43.62 41.71 41.94 1.1M
2023-12-21 42.99 43.30 41.57 42.80 1.3M
2023-12-20 41.98 44.98 41.73 43.10 2.0M
2023-12-19 40.37 42.28 40.18 41.73 1.0M
2023-12-18 40.89 41.15 40.18 40.29 0.4M
2023-12-15 41.35 41.41 40.50 40.93 0.4M
2023-12-14 41.46 41.70 40.95 41.05 0.3M
2023-12-13 41.93 42.02 41.21 41.43 0.4M
2023-12-12 41.80 42.08 41.46 42.04 0.4M
2023-12-11 41.00 41.90 40.74 41.87 0.5M
2023-12-08 41.63 42.06 40.96 41.03 0.6M
2023-12-07 42.05 42.44 41.60 41.62 0.5M
2023-12-06 42.84 43.06 41.95 42.09 0.8M
2023-12-05 43.49 44.49 42.80 42.82 0.9M
2023-12-04 42.62 44.30 42.62 43.55 0.9M
2023-12-01 42.80 42.95 42.05 42.70 0.5M
2023-11-30 42.79 43.80 42.20 42.77 0.7M
2023-11-29 42.76 43.70 42.39 42.78 0.4M
2023-11-28 41.86 42.83 41.70 42.75 0.5M
2023-11-27 41.89 42.46 41.61 41.87 0.6M
2023-11-24 43.10 43.43 41.49 41.91 1.1M
2023-11-23 43.00 43.49 43.00 43.26 0.5M
2023-11-22 43.15 43.59 42.80 43.00 0.7M
2023-11-21 43.99 44.30 43.11 43.48 0.6M
2023-11-20 43.85 44.07 43.31 44.05 0.7M
2023-11-17 43.61 43.95 43.52 43.78 0.6M
2023-11-16 44.06 44.32 43.53 43.65 0.8M
2023-11-15 44.58 44.68 43.68 44.09 1.0M
2023-11-14 45.54 45.60 43.93 44.44 1.6M
2023-11-13 42.68 45.80 42.68 45.50 2.6M
2023-11-10 43.48 43.88 41.85 42.40 2.3M
2023-11-09 43.34 46.59 42.78 44.30 2.8M
2023-11-08 41.67 43.84 41.43 43.61 1.9M
2023-11-07 41.70 41.97 41.31 41.80 0.5M
2023-11-06 41.08 41.75 41.08 41.70 0.5M
2023-11-03 40.30 41.21 40.30 40.99 0.4M
2023-11-02 41.58 41.58 40.17 40.21 0.3M
2023-11-01 40.60 41.18 40.45 40.85 0.4M
2023-10-31 41.18 41.60 40.25 40.60 0.6M
2023-10-30 41.51 41.74 40.80 41.18 0.7M
2023-10-27 42.52 42.75 41.20 41.60 0.9M
2023-10-26 41.93 43.38 41.86 42.45 1.2M
2023-10-25 42.23 42.50 40.73 41.92 1.4M
2023-10-24 38.35 39.76 38.35 39.59 0.6M
2023-10-23 39.50 39.90 38.00 38.29 0.5M
2023-10-20 40.35 40.76 39.40 39.70 0.5M
2023-10-19 40.40 41.58 40.07 40.38 0.8M
2023-10-18 41.98 41.98 40.36 40.40 0.6M
2023-10-17 41.96 42.19 41.53 41.77 0.4M
2023-10-16 42.73 42.86 41.42 41.74 0.7M
2023-10-13 43.63 43.63 42.50 42.70 0.7M
2023-10-12 44.14 44.15 43.53 43.63 0.6M
2023-10-11 44.12 44.79 43.85 44.16 0.6M
2023-10-10 43.50 45.08 43.35 44.02 0.8M
2023-10-09 43.42 44.64 43.30 43.56 0.7M
2023-09-28 42.82 43.59 42.77 43.41 0.6M
2023-09-27 43.05 43.36 42.71 42.83 0.8M
2023-09-26 43.00 43.43 42.72 43.05 0.5M
2023-09-25 44.00 44.00 42.44 43.26 0.8M
2023-09-22 42.96 44.13 42.70 43.86 0.7M
2023-09-21 42.92 43.85 42.54 42.95 0.8M
2023-09-20 42.82 43.28 42.62 42.90 0.6M
2023-09-19 44.10 44.47 42.82 42.86 0.7M
2023-09-18 43.90 44.94 43.15 44.19 0.7M
2023-09-15 44.80 44.83 43.57 43.79 0.7M
2023-09-14 45.80 45.97 44.48 44.80 0.6M
2023-09-13 46.80 47.41 44.80 45.84 1.2M
2023-09-12 48.19 48.35 47.00 47.09 0.8M
2023-09-11 47.96 48.75 47.69 48.19 1.0M
2023-09-08 48.00 48.83 47.15 48.30 1.2M
2023-09-07 49.00 50.10 48.25 48.54 1.6M
2023-09-06 48.21 49.60 47.86 49.28 1.5M
2023-09-05 47.04 49.14 46.99 48.79 1.8M
2023-09-04 46.87 48.37 46.23 47.73 1.6M
2023-09-01 44.88 48.80 44.50 46.74 2.8M
2023-08-31 45.15 45.58 44.72 44.80 0.8M
2023-08-30 44.53 45.75 44.36 45.18 1.3M
2023-08-29 41.81 44.96 41.20 44.73 2.0M
2023-08-28 46.00 46.67 41.01 41.77 2.5M
2023-08-25 47.00 47.43 43.70 43.80 2.1M
2023-08-24 48.20 48.20 45.70 47.36 2.1M
2023-08-23 51.00 52.00 47.80 48.48 3.2M
2023-08-22 49.56 52.25 49.06 51.62 3.6M
2023-08-21 49.52 51.46 49.31 49.57 1.7M
2023-08-18 49.00 51.17 49.00 50.00 2.6M
2023-08-17 48.60 49.98 46.86 49.77 2.4M
2023-08-16 49.21 49.22 47.58 47.74 1.2M
2023-08-15 49.69 50.37 48.59 49.05 1.5M
2023-08-14 49.58 50.55 49.10 50.02 1.7M
2023-08-11 50.00 52.00 49.53 50.00 2.4M
2023-08-10 48.10 52.65 48.05 50.48 3.4M
2023-08-09 46.69 49.95 46.69 48.33 2.5M
2023-08-08 46.49 48.24 46.18 47.32 1.0M
2023-08-07 47.45 47.72 46.45 46.76 1.0M
2023-08-04 47.18 47.74 46.78 47.43 1.2M
2023-08-03 49.49 49.49 46.09 47.04 1.7M
2023-08-02 48.98 49.49 47.60 49.49 1.5M
2023-08-01 49.77 50.00 47.98 49.00 1.8M
2023-07-31 50.19 50.49 49.38 49.77 1.6M
2023-07-28 48.15 51.20 48.15 50.62 2.8M
2023-07-27 48.12 49.74 48.12 48.51 1.8M
2023-07-26 47.70 49.84 47.41 48.51 2.4M
2023-07-25 45.89 48.15 45.61 48.04 2.0M
2023-07-24 45.13 46.68 44.66 46.05 1.5M
2023-07-21 45.43 45.65 43.70 43.92 1.3M
2023-07-20 47.02 47.14 45.08 45.35 1.5M
2023-07-19 46.80 47.35 46.05 47.17 1.4M
2023-07-18 48.99 48.99 46.38 46.60 2.6M
2023-07-17 47.31 50.79 46.70 50.10 3.6M
2023-07-14 48.21 48.60 47.03 47.61 2.4M
2023-07-13 47.96 49.30 46.59 49.11 3.4M
2023-07-12 46.52 48.48 46.35 47.17 2.5M
2023-07-11 45.03 47.09 44.50 46.55 2.1M
2023-07-10 45.66 46.50 44.93 45.12 1.9M
2023-07-07 44.10 45.20 43.65 44.30 1.3M
2023-07-06 44.22 44.68 42.98 44.50 1.5M
2023-07-05 44.29 44.95 43.52 44.27 1.4M
2023-07-04 42.91 44.50 42.81 44.08 1.4M
2023-07-03 43.63 44.69 42.49 42.98 1.5M
2023-06-30 43.60 44.23 43.50 43.69 1.0M
2023-06-29 41.78 44.75 41.64 43.75 2.1M
2023-06-28 42.80 43.10 41.53 41.89 1.3M
2023-06-27 42.77 43.72 42.76 43.16 1.4M
2023-06-26 42.00 43.67 41.73 42.76 1.7M
2023-06-21 43.74 44.48 42.42 42.48 2.0M
2023-06-20 46.39 46.77 43.84 43.99 2.9M
2023-06-19 45.73 46.29 45.44 45.77 1.8M
2023-06-16 46.18 46.45 45.46 45.87 2.1M
2023-06-15 46.03 47.50 45.65 46.28 2.8M
2023-06-14 47.09 48.00 45.62 46.00 3.7M
2023-06-13 47.68 49.28 47.43 47.58 3.4M
2023-06-12 47.01 48.13 46.56 47.28 3.8M
2023-06-09 49.24 50.00 47.27 47.40 6.5M
2023-06-08 51.20 57.50 50.10 50.13 8.3M
2023-06-07 46.35 48.39 46.15 48.22 4.3M
2023-06-06 46.50 47.70 45.20 45.86 2.4M
2023-06-05 47.98 48.49 45.97 46.75 2.9M
2023-06-02 45.41 48.10 45.41 47.22 4.2M
2023-06-01 45.03 46.33 44.70 45.82 3.1M
2023-05-31 44.56 46.78 44.56 45.34 3.3M
2023-05-30 44.36 46.95 44.36 45.33 3.9M
2023-05-29 44.01 44.78 43.38 44.14 3.3M
2023-05-26 49.13 49.50 44.10 44.10 6.7M
2023-05-25 47.40 50.70 46.42 49.92 7.0M
2023-05-24 47.00 50.80 46.30 47.51 6.4M
2023-05-23 50.00 52.90 48.61 48.88 7.2M
2023-05-22 44.19 53.66 42.99 51.67 8.8M
2023-05-19 44.83 49.40 44.28 45.70 7.5M
2023-05-18 45.09 46.67 43.00 45.19 7.5M
2023-05-17 42.00 50.26 41.14 48.64 8.8M
2023-05-16 40.01 43.43 39.48 41.93 5.7M
2023-05-15 39.00 42.00 38.88 40.10 5.3M
2023-05-12 37.36 40.45 37.04 39.25 6.0M
2023-05-11 38.50 39.20 37.78 37.86 3.6M
2023-05-10 37.76 38.88 37.35 37.86 3.8M
2023-05-09 40.00 40.00 37.87 38.06 6.4M
2023-05-08 44.98 48.93 41.53 41.89 8.8M