Lanzhou Zhuangyuan

002910
🏛️ china →
9.50
Last Update: 2025-09-26
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
2021-12-31 11.36 11.59 11.30 11.59 4.4M
2021-12-30 11.36 11.45 11.29 11.36 2.7M
2021-12-29 11.50 11.55 11.25 11.29 4.3M
2021-12-28 11.57 11.68 11.43 11.55 4.3M
2021-12-27 11.51 11.68 11.36 11.67 5.7M
2021-12-24 11.25 11.64 11.12 11.54 8.7M
2021-12-23 11.36 11.57 11.23 11.26 6.1M
2021-12-22 11.37 11.42 11.10 11.23 5.1M
2021-12-21 11.32 11.40 11.05 11.29 9.1M
2021-12-20 11.44 12.63 11.40 11.54 14.4M
2021-12-17 10.96 11.83 10.83 11.48 12.7M
2021-12-16 10.81 10.95 10.77 10.95 2.6M
2021-12-15 11.00 11.00 10.81 10.86 3.1M
2021-12-14 10.72 10.97 10.52 10.96 4.4M
2021-12-13 10.88 10.94 10.74 10.78 3.0M
2021-12-10 10.82 11.07 10.75 10.89 4.5M
2021-12-09 10.62 10.93 10.60 10.82 5.6M
2021-12-08 10.54 10.66 10.44 10.62 3.2M
2021-12-07 10.50 10.61 10.38 10.52 2.8M
2021-12-06 10.67 10.75 10.45 10.47 4.1M
2021-12-03 10.64 10.80 10.63 10.73 2.6M
2021-12-02 10.84 10.91 10.63 10.63 3.3M
2021-12-01 10.81 10.90 10.74 10.88 3.0M
2021-11-30 10.81 10.96 10.72 10.84 3.9M
2021-11-29 10.90 10.95 10.74 10.79 2.9M
2021-11-26 11.15 11.19 10.93 10.94 4.1M
2021-11-25 11.22 11.35 11.15 11.16 2.8M
2021-11-24 11.43 11.50 11.15 11.23 3.4M
2021-11-23 11.43 11.56 11.26 11.44 3.8M
2021-11-22 11.41 11.51 11.14 11.45 4.0M
2021-11-19 11.37 11.54 11.09 11.41 5.1M
2021-11-18 11.52 11.62 11.37 11.38 3.4M
2021-11-17 11.79 11.79 11.39 11.55 4.3M
2021-11-16 12.07 12.12 11.54 11.58 7.4M
2021-11-15 11.94 12.24 11.81 12.18 5.4M
2021-11-12 11.79 12.07 11.68 11.86 4.8M
2021-11-11 11.82 12.13 11.70 11.79 5.6M
2021-11-10 11.89 12.02 11.63 11.79 5.0M
2021-11-09 11.58 12.05 11.46 11.91 7.6M
2021-11-08 11.62 11.82 11.47 11.63 6.4M
2021-11-05 11.65 12.36 11.57 11.85 10.9M
2021-11-04 11.50 11.95 11.27 11.82 10.1M
2021-11-03 11.32 11.55 11.11 11.38 6.9M
2021-11-02 11.21 11.46 11.04 11.31 10.0M
2021-11-01 11.03 11.42 10.73 11.15 15.0M
2021-10-29 10.00 10.93 9.94 10.93 10.9M
2021-10-28 9.95 10.08 9.80 9.94 3.7M
2021-10-27 10.63 10.70 9.96 10.03 7.8M
2021-10-26 10.94 11.11 10.71 10.74 6.4M
2021-10-25 10.80 11.58 10.80 11.09 9.1M
2021-10-22 10.75 11.40 10.74 10.81 7.3M
2021-10-21 10.88 10.90 10.61 10.67 3.8M
2021-10-20 10.99 11.08 10.76 10.83 4.2M
2021-10-19 11.12 11.18 10.78 11.00 4.9M
2021-10-18 10.87 11.04 10.59 11.03 6.7M
2021-10-15 11.20 11.47 10.76 10.83 9.1M
2021-10-14 10.96 11.28 10.85 11.22 6.5M
2021-10-13 11.13 11.50 10.80 11.13 7.5M
2021-10-12 11.00 11.20 10.88 11.13 6.7M
2021-10-11 11.05 11.28 10.87 11.07 8.1M
2021-10-08 10.65 11.15 10.50 10.96 8.0M
2021-09-30 10.44 10.80 10.38 10.63 4.5M
2021-09-29 10.35 10.72 10.34 10.44 5.5M
2021-09-28 10.60 10.65 10.39 10.44 5.8M
2021-09-27 10.40 10.92 10.33 10.79 10.0M
2021-09-24 10.37 10.68 10.26 10.50 7.7M
2021-09-23 10.28 10.38 10.21 10.37 3.3M
2021-09-22 10.21 10.29 10.10 10.21 2.7M
2021-09-17 10.40 10.41 10.22 10.33 3.6M
2021-09-16 10.08 10.48 10.08 10.38 7.2M
2021-09-15 9.97 10.13 9.91 10.04 1.7M
2021-09-14 10.22 10.27 9.95 9.98 2.9M
2021-09-13 10.18 10.26 10.05 10.25 2.5M
2021-09-10 10.31 10.43 10.16 10.18 2.9M
2021-09-09 10.26 10.35 10.18 10.33 3.2M
2021-09-08 10.15 10.28 10.15 10.25 3.3M
2021-09-07 10.12 10.17 10.08 10.13 2.7M
2021-09-06 10.17 10.19 10.09 10.13 2.9M
2021-09-03 10.06 10.16 10.04 10.11 3.1M
2021-09-02 10.11 10.11 9.98 10.06 2.2M
2021-09-01 9.90 10.14 9.86 10.09 3.5M
2021-08-31 9.92 10.15 9.75 9.94 3.4M
2021-08-30 9.99 10.05 9.87 9.92 2.8M
2021-08-27 9.99 10.03 9.85 9.97 2.7M
2021-08-26 9.95 10.07 9.88 9.99 2.5M
2021-08-25 10.00 10.05 9.91 9.95 2.3M
2021-08-24 9.89 10.02 9.85 10.00 2.8M
2021-08-23 9.72 9.93 9.65 9.89 2.3M
2021-08-20 9.72 9.74 9.53 9.70 2.0M
2021-08-19 9.73 9.79 9.64 9.71 2.1M
2021-08-18 9.69 9.80 9.67 9.73 1.8M
2021-08-17 10.06 10.06 9.67 9.71 3.5M
2021-08-16 9.98 10.20 9.95 10.05 3.7M
2021-08-13 9.95 10.00 9.84 9.98 3.0M
2021-08-12 9.92 9.97 9.86 9.90 2.7M
2021-08-11 9.88 10.05 9.87 9.90 3.2M
2021-08-10 9.86 10.04 9.76 9.97 3.6M
2021-08-09 9.63 9.92 9.60 9.86 3.1M
2021-08-06 9.67 9.68 9.51 9.64 2.1M
2021-08-05 9.83 9.84 9.68 9.68 2.4M
2021-08-04 9.86 9.95 9.79 9.85 3.2M
2021-08-03 9.67 9.97 9.65 9.93 4.5M
2021-08-02 9.51 9.74 9.45 9.72 2.4M
2021-07-30 9.68 9.71 9.42 9.56 2.6M
2021-07-29 9.61 9.74 9.59 9.67 2.5M
2021-07-28 9.50 9.75 9.30 9.61 3.5M
2021-07-27 9.79 9.85 9.45 9.49 3.7M
2021-07-26 9.84 9.92 9.71 9.77 2.7M
2021-07-23 10.17 10.27 9.81 9.85 4.7M
2021-07-22 10.26 10.30 10.13 10.17 3.2M
2021-07-21 10.34 10.44 10.23 10.32 3.1M
2021-07-20 10.10 10.26 9.98 10.26 3.3M
2021-07-19 10.45 10.48 10.05 10.10 4.6M
2021-07-16 10.31 10.49 10.23 10.43 3.2M
2021-07-15 10.93 10.93 10.34 10.39 7.4M
2021-07-14 11.18 11.18 10.95 11.07 4.3M
2021-07-13 11.24 11.31 11.08 11.19 4.2M
2021-07-12 11.27 11.55 11.17 11.32 6.8M
2021-07-09 11.20 11.22 10.89 11.14 5.9M
2021-07-08 11.40 11.40 11.05 11.21 7.1M
2021-07-07 11.38 11.87 11.29 11.49 8.7M
2021-07-06 11.45 11.84 11.10 11.64 11.2M
2021-07-05 11.15 11.63 11.13 11.48 8.7M
2021-07-02 11.02 11.55 10.90 11.28 8.0M
2021-07-01 11.38 11.38 10.90 10.95 4.6M
2021-06-30 11.41 11.60 11.15 11.33 6.1M
2021-06-29 11.28 11.96 11.17 11.33 9.3M
2021-06-28 11.36 11.36 11.02 11.24 5.0M
2021-06-25 11.35 11.53 11.18 11.36 8.3M
2021-06-24 10.95 11.98 10.87 11.68 16.7M
2021-06-23 11.38 11.38 10.92 11.05 12.1M
2021-06-22 10.49 11.42 10.45 11.42 10.1M
2021-06-21 10.25 10.57 10.25 10.38 5.8M
2021-06-18 10.16 10.26 10.04 10.24 3.0M
2021-06-17 10.32 10.44 10.11 10.20 4.4M
2021-06-16 10.55 10.61 10.32 10.37 3.8M
2021-06-15 10.66 10.69 10.43 10.54 5.4M
2021-06-11 10.83 10.90 10.65 10.68 7.6M
2021-06-10 11.00 11.17 10.68 10.80 17.0M
2021-06-09 10.21 11.22 10.11 11.22 15.1M
2021-06-08 10.16 10.28 10.08 10.20 2.5M
2021-06-07 10.29 10.33 10.05 10.18 3.7M
2021-06-04 10.33 10.48 10.25 10.29 3.1M
2021-06-03 10.32 10.51 10.30 10.33 3.1M
2021-06-02 10.36 10.64 10.32 10.37 4.5M
2021-06-01 10.44 10.78 10.32 10.42 6.9M
2021-05-31 10.30 10.30 10.13 10.20 2.6M
2021-05-28 10.27 10.37 10.18 10.30 2.8M
2021-05-27 10.30 10.39 10.26 10.29 2.8M
2021-05-26 10.32 10.44 10.31 10.38 3.2M
2021-05-25 10.38 10.45 10.26 10.37 3.6M
2021-05-24 10.20 10.42 10.20 10.34 3.7M
2021-05-21 10.18 10.44 10.11 10.27 3.8M
2021-05-20 10.10 10.25 10.01 10.16 3.3M
2021-05-19 10.23 10.23 10.00 10.10 3.3M
2021-05-18 10.15 10.33 10.11 10.21 3.2M
2021-05-17 10.26 10.34 10.08 10.11 5.3M
2021-05-14 10.34 10.56 10.25 10.32 6.1M
2021-05-13 10.26 10.38 10.16 10.24 4.1M
2021-05-12 10.06 10.45 9.91 10.32 6.6M
2021-05-11 10.07 10.34 9.99 10.03 5.4M
2021-05-10 9.98 10.05 9.87 9.99 4.1M
2021-05-07 9.91 10.15 9.73 10.09 4.8M
2021-05-06 9.75 10.03 9.72 9.91 3.7M
2021-04-30 9.69 9.80 9.67 9.74 2.6M
2021-04-29 10.03 10.16 9.72 9.73 3.8M
2021-04-28 9.71 9.92 9.65 9.91 3.0M
2021-04-27 9.61 9.78 9.46 9.73 3.2M
2021-04-26 9.70 9.85 9.62 9.64 2.7M
2021-04-23 9.95 10.00 9.66 9.69 4.4M
2021-04-22 9.94 10.21 9.86 10.04 4.7M
2021-04-21 9.83 10.29 9.79 10.00 7.0M
2021-04-20 9.81 9.96 9.76 9.84 5.0M
2021-04-19 10.00 10.00 9.80 9.84 5.3M
2021-04-16 9.69 10.04 9.66 9.93 7.2M
2021-04-15 9.80 10.41 9.59 9.90 11.4M
2021-04-14 9.56 9.60 9.40 9.46 4.0M
2021-04-13 9.29 9.66 9.29 9.58 6.2M
2021-04-12 9.34 9.44 9.25 9.30 3.2M
2021-04-09 9.23 9.49 9.12 9.35 4.4M
2021-04-08 9.22 9.39 9.21 9.24 3.4M
2021-04-07 9.18 9.25 9.14 9.24 2.2M
2021-04-06 9.13 9.28 9.06 9.21 2.5M
2021-04-02 9.06 9.16 9.03 9.10 1.7M
2021-04-01 9.15 9.17 9.04 9.08 2.0M
2021-03-31 9.15 9.21 9.07 9.17 1.7M
2021-03-30 9.28 9.29 9.11 9.11 3.3M
2021-03-29 9.30 9.38 9.22 9.30 2.9M
2021-03-26 9.34 9.36 9.18 9.29 3.2M
2021-03-25 9.32 9.52 9.28 9.37 4.3M
2021-03-24 9.15 9.58 9.11 9.44 5.8M
2021-03-23 9.26 9.30 9.18 9.21 2.4M
2021-03-22 9.20 9.28 9.16 9.26 1.9M
2021-03-19 9.12 9.23 9.02 9.21 2.0M
2021-03-18 9.28 9.28 9.13 9.16 2.1M
2021-03-17 9.15 9.35 9.14 9.30 2.6M
2021-03-16 9.03 9.22 9.01 9.18 2.3M
2021-03-15 9.13 9.16 8.97 9.04 1.9M
2021-03-12 9.12 9.23 9.01 9.16 1.9M
2021-03-11 9.00 9.15 8.90 9.12 2.0M
2021-03-10 9.19 9.19 8.99 9.01 2.5M
2021-03-09 9.29 9.35 8.89 9.13 4.4M
2021-03-08 9.42 9.53 9.28 9.29 3.2M
2021-03-05 9.28 9.46 9.22 9.40 2.7M
2021-03-04 9.49 9.51 9.31 9.34 3.3M
2021-03-03 9.37 9.57 9.32 9.51 3.1M
2021-03-02 9.63 9.67 9.32 9.40 3.1M
2021-03-01 9.52 9.62 9.45 9.60 3.2M
2021-02-26 9.32 9.52 9.27 9.48 2.5M
2021-02-25 9.61 9.69 9.42 9.44 3.4M
2021-02-24 9.75 9.82 9.57 9.61 4.0M
2021-02-23 9.88 9.93 9.59 9.73 4.2M
2021-02-22 9.87 10.15 9.77 9.79 7.3M
2021-02-19 9.38 9.90 9.36 9.81 6.1M
2021-02-18 9.24 9.47 9.24 9.39 4.6M
2021-02-10 9.25 9.32 9.12 9.20 2.9M
2021-02-09 9.20 9.25 9.03 9.25 3.6M
2021-02-08 9.40 9.62 9.16 9.22 4.1M
2021-02-05 9.22 9.32 8.98 9.08 3.1M
2021-02-04 9.33 9.39 8.96 9.16 4.1M
2021-02-03 9.60 9.63 9.28 9.37 4.4M
2021-02-02 9.54 9.67 9.38 9.64 3.9M
2021-02-01 9.83 9.83 9.38 9.49 5.8M
2021-01-29 10.23 10.30 9.63 9.91 8.3M
2021-01-28 9.71 10.72 9.70 10.20 11.6M
2021-01-27 9.96 10.36 9.75 9.85 9.3M
2021-01-26 10.30 10.92 10.13 10.18 10.5M
2021-01-25 11.10 11.10 10.38 10.40 14.7M
2021-01-22 10.00 10.46 9.98 10.09 9.0M
2021-01-21 9.96 10.23 9.86 10.08 8.0M
2021-01-20 10.31 10.32 9.86 9.96 7.0M
2021-01-19 10.31 10.68 9.96 10.16 14.0M
2021-01-18 9.15 10.18 9.10 10.18 7.3M
2021-01-15 9.01 9.31 9.01 9.25 7.9M
2021-01-14 9.38 9.43 8.90 9.03 14.3M
2021-01-13 9.54 10.32 9.54 9.65 22.9M
2021-01-12 10.26 10.26 10.26 10.26 3.2M
2021-01-11 11.65 11.92 11.40 11.40 5.5M
2021-01-08 13.68 13.68 12.13 12.67 36.3M
2021-01-07 12.44 12.44 12.44 12.44 4.0M
2021-01-06 10.66 11.31 10.42 11.31 6.2M
2021-01-05 9.44 10.46 9.44 10.28 10.8M
2021-01-04 9.27 9.53 9.25 9.53 4.1M