Jiangsu Nata Opto Electr Material

300346
🏛️ china →
43.42
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 41.50 42.31 41.49 42.19 6,868.5K
09:35 42.21 42.98 42.21 42.55 9,302.8K
09:40 42.56 43.26 42.56 42.95 7,072.2K
09:45 42.98 43.05 42.38 42.43 3,931.2K
09:50 42.37 42.37 42.15 42.34 2,495.8K
09:55 42.35 42.76 42.25 42.70 2,342.2K
10:00 42.68 42.68 42.37 42.48 1,682.2K
10:05 42.45 42.48 42.28 42.45 1,317.4K
10:10 42.44 42.44 42.07 42.10 1,642.0K
10:15 42.10 42.12 41.89 41.92 1,649.9K
10:20 41.91 42.02 41.84 41.95 1,263.4K
10:25 41.94 42.08 41.91 41.98 834.9K
10:30 41.96 42.36 41.96 42.36 964.3K
10:35 42.37 42.37 41.99 42.11 793.8K
10:40 42.11 42.32 42.04 42.32 626.3K
10:45 42.30 42.69 42.28 42.67 1,478.4K
10:50 42.68 42.88 42.47 42.49 1,947.4K
10:55 42.49 42.64 42.35 42.48 709.9K
11:00 42.51 42.64 42.46 42.51 763.5K
11:05 42.55 42.55 42.30 42.33 568.8K
11:10 42.32 42.33 42.18 42.29 552.8K
11:15 42.23 42.31 42.05 42.07 581.5K
11:20 42.08 42.19 42.08 42.15 414.2K
11:25 42.14 42.16 42.05 42.05 680.6K
11:30 42.05 42.05 42.05 42.05 1.5K
13:00 42.05 42.05 41.87 41.88 1,156.8K
13:05 41.85 42.08 41.82 42.05 588.7K
13:10 42.04 42.19 42.01 42.13 590.6K
13:15 42.16 42.17 42.05 42.05 433.2K
13:20 42.04 42.12 42.02 42.04 504.0K
13:25 42.01 42.03 41.88 41.96 682.6K
13:30 41.98 41.98 41.70 41.72 1,235.3K
13:35 41.74 41.87 41.65 41.71 1,155.1K
13:40 41.71 41.88 41.69 41.76 643.2K
13:45 41.76 42.00 41.72 41.98 624.8K
13:50 41.97 41.99 41.75 41.85 525.0K
13:55 41.86 41.94 41.71 41.71 482.6K
14:00 41.72 41.94 41.70 41.94 459.9K
14:05 41.91 41.93 41.80 41.86 451.6K
14:10 41.87 41.89 41.71 41.71 617.4K
14:15 41.71 41.88 41.71 41.81 606.7K
14:20 41.80 41.82 41.70 41.71 586.0K
14:25 41.71 41.73 41.59 41.73 1,012.0K
14:30 41.74 41.87 41.51 41.58 986.7K
14:35 41.57 41.76 41.50 41.54 919.5K
14:40 41.54 41.69 41.54 41.67 970.2K
14:45 41.68 41.76 41.57 41.59 927.0K
14:50 41.60 41.60 41.43 41.50 1,708.3K
14:55 41.50 41.50 41.46 41.46 874.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 42.44 44.23 42.01 43.42 85.1M
2025-09-29 42.20 42.62 41.10 41.90 58.3M
2025-09-26 41.50 43.30 41.42 41.45 70.0M
2025-09-25 42.49 43.28 41.65 41.91 95.4M
2025-09-24 38.00 45.00 37.74 42.94 151.5M
2025-09-23 37.91 38.43 36.38 38.17 73.4M
2025-09-22 36.53 38.06 36.11 37.72 79.6M
2025-09-19 35.99 37.09 35.84 36.05 51.8M
2025-09-18 35.62 37.15 35.41 36.00 70.5M
2025-09-17 34.48 36.68 34.41 36.01 60.5M
2025-09-16 34.22 34.64 33.91 34.30 20.1M
2025-09-15 35.24 35.33 34.20 34.23 23.5M
2025-09-12 34.25 35.25 34.11 34.75 33.4M
2025-09-11 33.00 34.45 32.78 34.36 36.8M
2025-09-10 33.45 33.69 32.99 33.01 20.6M
2025-09-09 34.46 34.48 33.38 33.49 24.7M
2025-09-08 34.68 34.75 34.02 34.71 27.2M
2025-09-05 33.60 34.70 33.33 34.62 32.0M
2025-09-04 35.10 35.56 32.82 33.47 46.6M
2025-09-03 34.97 37.05 34.43 35.30 58.0M
2025-09-02 36.35 36.53 34.58 34.80 48.4M
2025-09-01 36.79 37.39 36.09 36.75 46.0M
2025-08-29 37.48 37.48 35.95 36.17 48.7M
2025-08-28 35.39 37.07 35.39 36.96 68.4M
2025-08-27 36.00 37.29 35.35 35.38 59.5M
2025-08-26 35.88 36.25 35.49 35.90 32.0M
2025-08-25 36.69 36.84 35.58 36.08 60.6M
2025-08-22 34.28 36.26 34.28 35.88 61.6M
2025-08-21 34.95 35.20 34.04 34.30 28.4M
2025-08-20 34.47 34.95 34.00 34.95 34.7M
2025-08-19 35.10 35.13 34.35 34.48 39.6M
2025-08-18 35.70 35.98 35.00 35.16 61.1M
2025-08-15 33.75 35.19 33.70 35.02 52.5M
2025-08-14 34.59 35.00 33.69 33.75 49.8M
2025-08-13 32.81 35.68 32.81 34.69 80.9M
2025-08-12 32.45 33.08 32.05 32.78 39.0M
2025-08-11 31.94 32.44 31.88 32.24 15.7M
2025-08-08 32.33 32.99 31.99 32.02 20.6M
2025-08-07 32.23 32.64 32.10 32.40 24.5M
2025-08-06 31.70 32.29 31.60 32.22 20.3M
2025-08-05 31.54 32.20 31.30 31.78 19.6M
2025-08-04 31.02 31.50 30.92 31.45 12.4M
2025-08-01 31.59 31.86 31.06 31.19 15.8M
2025-07-31 32.34 32.54 31.51 31.57 24.8M
2025-07-30 32.38 32.93 32.10 32.34 23.5M
2025-07-29 32.49 32.70 32.25 32.53 20.5M
2025-07-28 32.73 32.78 32.22 32.58 24.5M
2025-07-25 31.98 32.66 31.75 32.55 34.1M
2025-07-24 31.36 32.05 31.36 31.94 22.1M
2025-07-23 31.60 31.85 31.41 31.46 16.2M
2025-07-22 31.68 31.85 31.48 31.70 15.3M
2025-07-21 31.74 31.84 31.46 31.64 15.4M
2025-07-18 31.44 32.08 31.23 31.94 21.4M
2025-07-17 30.98 31.57 30.80 31.48 15.5M
2025-07-16 31.02 31.33 30.91 31.02 10.4M
2025-07-15 31.03 31.26 30.72 30.92 11.0M
2025-07-14 31.20 31.25 30.96 31.05 7.9M
2025-07-11 30.83 31.25 30.63 31.13 12.5M
2025-07-10 30.97 31.10 30.70 30.83 10.6M
2025-07-09 31.46 31.49 30.92 30.97 13.4M
2025-07-08 31.02 31.61 31.02 31.46 15.0M
2025-07-07 31.10 31.50 30.95 31.06 9.8M
2025-07-04 31.49 31.66 30.91 31.12 16.3M
2025-07-03 31.80 31.85 31.31 31.48 13.8M
2025-07-02 31.90 32.30 31.58 31.73 18.8M
2025-07-01 31.55 32.41 31.50 32.10 34.0M
2025-06-30 30.80 31.98 30.63 31.64 32.1M
2025-06-27 31.18 31.48 31.05 31.09 13.6M
2025-06-26 31.46 31.60 31.03 31.06 15.0M
2025-06-25 31.15 31.40 30.87 31.38 18.5M
2025-06-24 30.76 31.13 30.68 31.04 15.2M
2025-06-23 30.17 31.03 30.02 30.75 15.9M
2025-06-20 30.00 30.78 30.00 30.38 18.2M
2025-06-19 30.16 30.49 29.88 29.95 10.0M
2025-06-18 30.21 30.41 30.06 30.24 7.8M
2025-06-17 30.56 30.69 30.24 30.33 7.5M
2025-06-16 30.20 30.80 30.16 30.57 11.7M
2025-06-13 30.31 30.78 29.85 30.50 24.3M
2025-06-12 31.00 31.24 30.38 30.40 18.7M
2025-06-11 31.03 31.36 31.03 31.06 9.7M
2025-06-10 31.73 31.82 30.78 31.00 16.2M
2025-06-09 31.36 31.87 31.36 31.85 13.4M
2025-06-06 31.73 32.28 31.50 31.52 12.8M
2025-06-05 31.56 31.79 31.41 31.74 12.8M
2025-06-04 31.58 31.70 31.39 31.58 10.6M
2025-06-03 31.09 31.86 30.95 31.58 14.7M
2025-05-30 31.48 31.48 31.02 31.10 10.3M
2025-05-29 30.73 31.62 30.73 31.61 17.1M
2025-05-28 31.12 31.29 30.72 30.74 9.1M
2025-05-27 30.91 31.34 30.91 31.12 10.2M
2025-05-26 30.82 31.48 30.77 31.14 14.6M
2025-05-23 30.52 31.20 30.52 30.56 13.5M
2025-05-22 31.37 31.67 30.55 30.58 15.3M
2025-05-21 31.66 31.79 31.24 31.43 12.2M
2025-05-20 31.12 31.81 31.01 31.73 14.3M
2025-05-19 31.00 31.46 30.79 31.12 11.0M
2025-05-16 31.15 31.48 31.00 31.01 12.6M
2025-05-15 32.02 32.30 31.27 31.29 17.1M
2025-05-14 31.66 32.42 31.55 32.02 17.7M
2025-05-13 32.68 32.75 31.65 31.66 22.9M
2025-05-12 32.43 32.66 32.24 32.50 17.8M
2025-05-09 33.33 33.33 32.20 32.21 21.8M
2025-05-08 33.33 33.53 33.17 33.27 23.2M
2025-05-07 34.17 34.32 33.20 33.54 36.3M
2025-05-06 32.93 34.13 32.79 33.98 41.0M
2025-04-30 38.66 39.80 38.52 39.52 28.8M
2025-04-29 38.25 39.10 38.02 38.52 14.2M
2025-04-28 38.57 38.90 38.01 38.41 14.5M
2025-04-25 38.43 38.97 37.85 38.56 18.1M
2025-04-24 38.61 39.40 38.40 38.52 23.4M
2025-04-23 38.38 38.98 38.09 38.83 25.4M
2025-04-22 37.40 40.40 36.72 38.60 39.2M
2025-04-21 37.08 37.58 37.02 37.47 11.5M
2025-04-18 38.02 38.20 37.01 37.10 21.4M
2025-04-17 38.13 39.24 38.00 38.31 27.8M
2025-04-16 38.06 39.04 37.81 38.37 19.5M
2025-04-15 38.70 38.81 38.21 38.25 19.2M
2025-04-14 39.30 39.38 38.30 39.03 37.8M
2025-04-11 36.88 39.50 36.81 38.90 54.7M
2025-04-10 38.10 38.49 37.30 37.38 38.1M
2025-04-09 35.00 37.58 33.42 37.39 42.1M
2025-04-08 35.50 36.55 34.13 35.61 32.4M
2025-04-07 36.08 38.33 33.39 35.06 48.1M
2025-04-03 37.20 38.08 36.68 37.38 15.5M
2025-04-02 37.43 38.13 36.88 37.26 14.0M
2025-04-01 36.27 38.20 36.20 37.51 21.0M
2025-03-31 36.27 37.11 36.00 36.44 13.9M
2025-03-28 37.10 37.84 36.45 36.45 18.5M
2025-03-27 35.62 37.31 35.50 37.00 22.6M
2025-03-26 35.80 36.23 35.70 35.73 7.2M
2025-03-25 35.99 36.11 35.60 35.92 8.6M
2025-03-24 36.12 36.30 35.11 35.90 12.1M
2025-03-21 36.74 36.90 35.94 36.12 11.4M
2025-03-20 36.99 37.20 36.73 36.73 9.0M
2025-03-19 37.48 37.59 36.92 37.05 10.5M
2025-03-18 37.76 38.15 37.46 37.58 9.7M
2025-03-17 37.63 37.90 37.37 37.63 10.4M
2025-03-14 37.00 37.75 36.81 37.63 14.3M
2025-03-13 37.86 37.95 36.55 37.00 17.7M
2025-03-12 38.89 38.89 37.80 37.82 19.4M
2025-03-11 38.50 39.10 38.38 38.68 13.7M
2025-03-10 39.13 39.70 38.76 39.22 18.4M
2025-03-07 39.05 39.45 38.42 38.80 16.7M
2025-03-06 38.94 39.74 38.91 39.36 23.5M
2025-03-05 38.34 40.20 38.08 38.79 23.6M
2025-03-04 37.40 38.86 37.33 38.34 17.7M
2025-03-03 37.74 38.82 36.95 37.89 20.0M
2025-02-28 39.63 39.84 37.66 37.74 22.3M
2025-02-27 40.40 40.50 39.01 39.88 24.7M
2025-02-26 40.95 41.00 39.81 40.39 30.0M
2025-02-25 38.50 40.96 38.33 40.52 51.9M
2025-02-24 38.82 39.48 38.57 38.97 23.3M
2025-02-21 38.01 39.13 37.62 38.81 27.4M
2025-02-20 38.10 38.21 37.45 38.03 17.1M
2025-02-19 36.95 38.28 36.80 38.24 22.7M
2025-02-18 37.50 38.67 36.80 36.91 21.5M
2025-02-17 37.37 38.26 37.36 37.70 16.4M
2025-02-14 37.74 37.93 37.06 37.36 16.1M
2025-02-13 38.91 38.95 37.75 37.75 20.5M
2025-02-12 37.82 39.18 37.73 39.16 22.3M
2025-02-11 38.69 38.69 37.65 37.92 15.1M
2025-02-10 38.81 38.95 38.31 38.76 18.0M
2025-02-07 38.45 39.59 38.24 38.81 23.6M
2025-02-06 37.00 38.65 36.90 38.61 20.3M
2025-02-05 37.32 37.76 37.03 37.21 12.1M
2025-01-27 37.90 38.11 36.70 36.70 10.4M
2025-01-24 36.97 37.90 36.84 37.76 12.5M
2025-01-23 38.18 38.69 37.04 37.04 17.5M
2025-01-22 37.67 38.05 37.41 37.67 10.1M
2025-01-21 37.94 38.04 37.35 37.91 11.6M
2025-01-20 37.99 38.16 37.54 37.71 11.6M
2025-01-17 37.29 38.40 37.05 37.75 16.1M
2025-01-16 37.90 38.42 37.07 37.42 14.3M
2025-01-15 37.82 38.04 37.41 37.53 12.4M
2025-01-14 36.80 38.14 36.23 38.03 20.4M
2025-01-13 35.76 36.93 35.52 36.60 11.9M
2025-01-10 36.65 37.53 36.00 36.00 14.2M
2025-01-09 36.52 37.19 36.40 36.74 11.4M
2025-01-08 36.51 37.19 35.27 36.60 16.2M
2025-01-07 35.92 37.05 35.70 36.83 13.5M
2025-01-06 35.98 36.65 35.45 35.74 12.2M
2025-01-03 37.21 37.38 35.97 35.98 16.1M
2025-01-02 38.50 38.75 36.30 36.80 19.1M