Mz Plastic A

002108
🏛️ china →
4.06
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
2021-12-31 7.75 7.85 7.73 7.82 17.4M
2021-12-30 7.74 7.89 7.72 7.73 16.4M
2021-12-29 7.81 7.92 7.74 7.76 15.7M
2021-12-28 7.65 7.82 7.58 7.81 21.3M
2021-12-27 7.66 7.83 7.61 7.65 21.5M
2021-12-24 8.22 8.26 7.61 7.74 46.1M
2021-12-23 8.30 8.30 8.17 8.23 12.1M
2021-12-22 8.15 8.30 8.10 8.30 18.4M
2021-12-21 8.07 8.17 8.05 8.10 17.1M
2021-12-20 8.54 8.54 8.06 8.07 37.1M
2021-12-17 8.83 8.83 8.53 8.54 32.3M
2021-12-16 8.98 9.04 8.73 8.85 29.5M
2021-12-15 8.72 8.98 8.71 8.95 42.8M
2021-12-14 8.64 8.77 8.60 8.71 18.7M
2021-12-13 8.65 8.85 8.53 8.72 34.6M
2021-12-10 8.62 8.75 8.53 8.66 21.6M
2021-12-09 8.68 8.74 8.51 8.64 32.2M
2021-12-08 8.51 8.85 8.40 8.73 39.9M
2021-12-07 8.86 8.92 8.28 8.51 57.6M
2021-12-06 9.17 9.24 8.83 8.84 56.9M
2021-12-03 9.26 9.53 9.05 9.33 79.4M
2021-12-02 9.39 9.91 9.39 9.63 136.0M
2021-12-01 8.75 9.06 8.63 9.01 56.7M
2021-11-30 9.21 9.25 8.74 8.82 58.6M
2021-11-29 8.60 9.14 8.55 9.07 67.0M
2021-11-26 8.58 9.15 8.48 8.86 64.7M
2021-11-25 8.59 8.77 8.51 8.57 33.6M
2021-11-24 8.93 9.08 8.65 8.70 61.8M
2021-11-23 9.19 9.29 8.89 8.96 69.6M
2021-11-22 8.60 9.35 8.57 9.24 93.8M
2021-11-19 8.50 8.75 8.37 8.67 52.8M
2021-11-18 8.55 8.69 8.26 8.58 50.1M
2021-11-17 8.24 8.85 8.20 8.49 67.2M
2021-11-16 8.65 8.76 8.18 8.25 88.4M
2021-11-15 8.90 9.08 8.54 8.77 90.9M
2021-11-12 8.49 8.66 8.42 8.59 61.9M
2021-11-11 8.65 8.69 8.41 8.46 51.8M
2021-11-10 9.08 9.11 8.39 8.61 93.7M
2021-11-09 9.20 9.20 8.82 9.15 79.8M
2021-11-08 8.87 9.20 8.71 9.09 69.7M
2021-11-05 9.46 9.49 8.72 8.82 103.7M
2021-11-04 9.45 9.78 9.25 9.49 84.8M
2021-11-03 9.63 9.75 9.20 9.37 100.5M
2021-11-02 10.58 10.68 9.59 9.59 133.2M
2021-11-01 10.00 10.87 9.73 10.66 119.5M
2021-10-29 10.03 10.15 9.62 9.88 106.7M
2021-10-28 9.78 10.25 9.60 9.82 122.7M
2021-10-27 9.71 10.25 9.43 10.08 156.2M
2021-10-26 9.50 9.88 9.21 9.34 158.9M
2021-10-25 8.44 9.12 8.38 9.12 152.8M
2021-10-22 7.67 8.29 7.25 8.29 120.7M
2021-10-21 7.54 7.67 7.45 7.54 45.3M
2021-10-20 7.61 7.92 7.52 7.78 58.9M
2021-10-19 7.24 7.95 7.21 7.66 57.3M
2021-10-18 7.17 7.24 7.08 7.23 26.5M
2021-10-15 7.25 7.45 7.08 7.13 35.2M
2021-10-14 7.20 7.30 7.14 7.30 16.9M
2021-10-13 7.12 7.26 7.01 7.22 20.8M
2021-10-12 7.27 7.36 6.98 7.11 26.5M
2021-10-11 7.31 7.52 7.17 7.34 25.1M
2021-10-08 7.38 7.48 7.16 7.38 30.4M
2021-09-30 7.05 7.30 6.99 7.27 28.5M
2021-09-29 7.26 7.33 6.90 6.97 31.2M
2021-09-28 7.09 7.31 7.09 7.23 34.1M
2021-09-27 7.71 7.73 6.90 7.03 64.8M
2021-09-24 7.88 7.94 7.60 7.67 56.8M
2021-09-23 8.15 8.24 7.89 7.91 66.1M
2021-09-22 8.20 8.33 7.91 8.16 69.1M
2021-09-17 8.81 8.99 8.06 8.44 77.2M
2021-09-16 9.21 9.50 8.79 8.92 107.2M
2021-09-15 9.28 9.36 8.80 9.21 137.3M
2021-09-14 8.35 9.15 8.17 9.15 116.5M
2021-09-13 8.58 8.67 8.17 8.32 61.2M
2021-09-10 8.22 8.54 8.04 8.48 57.2M
2021-09-09 8.43 8.60 8.15 8.29 43.8M
2021-09-08 8.59 8.72 8.42 8.50 42.4M
2021-09-07 8.28 8.68 8.09 8.58 72.0M
2021-09-06 8.15 8.28 7.87 8.23 49.2M
2021-09-03 8.33 8.56 7.98 8.14 57.3M
2021-09-02 8.33 8.56 8.24 8.45 46.3M
2021-09-01 9.31 9.37 8.40 8.44 90.0M
2021-08-31 8.90 9.54 8.70 9.23 86.1M
2021-08-30 8.71 9.40 8.66 8.93 90.9M
2021-08-27 8.88 8.89 8.30 8.68 105.9M
2021-08-26 9.30 9.75 8.92 9.02 91.7M
2021-08-25 9.70 9.71 8.90 9.14 94.3M
2021-08-24 9.30 9.79 9.01 9.77 90.7M
2021-08-23 8.87 9.36 8.82 9.24 59.0M
2021-08-20 9.12 9.20 8.77 8.90 46.1M
2021-08-19 9.08 9.39 8.79 9.15 53.8M
2021-08-18 8.92 9.32 8.84 9.14 50.0M
2021-08-17 9.10 9.34 8.76 8.90 69.4M
2021-08-16 9.52 9.70 9.02 9.13 68.9M
2021-08-13 9.51 10.29 9.42 9.76 73.1M
2021-08-12 9.70 9.91 9.36 9.64 64.8M
2021-08-11 9.40 10.07 9.17 9.84 104.9M
2021-08-10 9.69 9.93 9.20 9.40 103.3M
2021-08-09 10.10 10.15 9.37 9.58 100.2M
2021-08-06 9.60 10.55 9.58 10.26 131.2M
2021-08-05 9.39 9.85 9.14 9.59 134.4M
2021-08-04 8.17 9.13 8.15 9.13 98.6M
2021-08-03 8.54 8.89 8.15 8.30 100.9M
2021-08-02 8.34 8.76 8.20 8.63 142.6M
2021-07-30 8.15 8.59 8.06 8.30 146.5M
2021-07-29 7.69 8.15 7.50 8.13 162.3M
2021-07-28 7.20 7.75 7.17 7.41 142.2M
2021-07-27 7.78 7.96 7.23 7.35 144.3M
2021-07-26 8.50 8.50 7.59 7.80 176.7M
2021-07-23 8.90 8.98 8.33 8.42 140.9M
2021-07-22 8.86 9.56 8.60 8.99 184.7M
2021-07-21 8.12 8.77 8.00 8.77 127.5M
2021-07-20 7.25 7.99 7.25 7.97 147.4M
2021-07-19 7.37 7.60 7.22 7.40 124.2M
2021-07-16 7.72 8.05 7.61 7.65 160.8M
2021-07-15 7.40 8.24 7.25 7.94 259.8M
2021-07-14 6.80 7.56 6.75 7.56 144.8M
2021-07-13 7.01 7.13 6.80 6.87 130.4M
2021-07-12 7.10 7.35 6.89 7.20 172.6M
2021-07-09 6.38 7.16 6.35 7.10 222.1M
2021-07-08 6.21 6.80 6.08 6.51 252.7M
2021-07-07 5.64 6.25 5.57 6.25 201.1M
2021-07-06 5.65 5.83 5.58 5.68 163.9M
2021-07-05 5.15 5.65 5.15 5.65 145.9M
2021-07-02 5.14 5.27 5.06 5.14 40.0M
2021-07-01 5.51 5.51 5.09 5.14 62.4M
2021-06-30 5.45 5.57 5.33 5.51 64.3M
2021-06-29 5.31 5.45 5.28 5.32 49.9M
2021-06-28 5.35 5.38 5.25 5.29 32.0M
2021-06-25 5.23 5.37 5.20 5.32 36.9M
2021-06-24 5.46 5.46 5.22 5.22 49.9M
2021-06-23 5.31 5.47 5.24 5.40 64.0M
2021-06-22 5.24 5.44 5.18 5.36 50.7M
2021-06-21 5.27 5.34 5.19 5.23 40.3M
2021-06-18 5.06 5.34 5.06 5.26 49.8M
2021-06-17 5.08 5.13 5.04 5.10 30.4M
2021-06-16 5.18 5.23 5.01 5.05 52.3M
2021-06-15 5.27 5.38 5.21 5.22 42.3M
2021-06-11 5.39 5.42 5.21 5.25 69.4M
2021-06-10 5.51 5.61 5.41 5.44 66.0M
2021-06-09 5.50 5.58 5.43 5.51 53.3M
2021-06-08 5.68 5.76 5.47 5.52 96.1M
2021-06-07 5.80 5.94 5.67 5.76 105.9M
2021-06-04 5.38 6.02 5.38 5.84 140.1M
2021-06-03 5.38 5.63 5.23 5.48 98.6M
2021-06-02 5.24 5.50 5.23 5.35 86.9M
2021-06-01 5.23 5.33 5.19 5.26 66.7M
2021-05-31 5.14 5.45 5.06 5.31 97.4M
2021-05-28 4.90 5.11 4.88 5.03 83.7M
2021-05-27 4.86 4.99 4.86 4.88 41.9M
2021-05-26 4.90 4.96 4.84 4.86 43.9M
2021-05-25 4.92 4.95 4.80 4.91 64.3M
2021-05-24 4.90 5.07 4.90 4.94 70.7M
2021-05-21 4.90 5.13 4.90 4.94 110.7M
2021-05-20 5.41 5.41 4.97 4.99 188.4M
2021-05-19 4.58 4.92 4.57 4.92 25.7M
2021-05-18 4.55 4.55 4.43 4.47 25.3M
2021-05-17 4.60 4.60 4.53 4.56 22.7M
2021-05-14 4.60 4.62 4.53 4.60 25.3M
2021-05-13 4.65 4.73 4.63 4.66 23.9M
2021-05-12 4.57 4.70 4.56 4.68 31.2M
2021-05-11 4.65 4.68 4.53 4.60 25.4M
2021-05-10 4.60 4.70 4.57 4.69 33.4M
2021-05-07 4.65 4.70 4.59 4.62 38.2M
2021-05-06 4.60 4.70 4.55 4.68 41.1M
2021-04-30 4.50 4.61 4.47 4.57 28.7M
2021-04-29 4.50 4.55 4.45 4.51 17.9M
2021-04-28 4.46 4.56 4.45 4.52 20.8M
2021-04-27 4.53 4.53 4.39 4.45 22.0M
2021-04-26 4.51 4.58 4.50 4.53 22.5M
2021-04-23 4.70 4.70 4.51 4.55 35.0M
2021-04-22 4.60 4.68 4.56 4.62 38.9M
2021-04-21 4.48 4.62 4.45 4.57 35.7M
2021-04-20 4.55 4.63 4.52 4.52 42.6M
2021-04-19 4.46 4.65 4.45 4.58 61.3M
2021-04-16 4.49 4.63 4.46 4.49 63.6M
2021-04-15 4.73 4.92 4.51 4.51 115.4M
2021-04-14 4.21 4.52 4.21 4.52 31.9M
2021-04-13 4.20 4.20 4.09 4.11 13.1M
2021-04-12 4.28 4.29 4.16 4.17 17.9M
2021-04-09 4.25 4.32 4.22 4.28 16.9M
2021-04-08 4.30 4.32 4.24 4.27 14.7M
2021-04-07 4.28 4.33 4.24 4.31 16.6M
2021-04-06 4.18 4.28 4.18 4.28 20.5M
2021-04-02 4.16 4.19 4.14 4.16 9.7M
2021-04-01 4.20 4.20 4.15 4.16 10.1M
2021-03-31 4.10 4.19 4.08 4.16 12.6M
2021-03-30 4.16 4.16 4.07 4.10 14.8M
2021-03-29 4.19 4.20 4.15 4.16 11.4M
2021-03-26 4.15 4.20 4.15 4.19 12.5M
2021-03-25 4.19 4.21 4.11 4.15 16.1M
2021-03-24 4.26 4.29 4.18 4.20 17.6M
2021-03-23 4.38 4.39 4.27 4.28 23.7M
2021-03-22 4.33 4.40 4.31 4.38 18.6M
2021-03-19 4.37 4.40 4.28 4.31 21.4M
2021-03-18 4.40 4.46 4.35 4.37 25.3M
2021-03-17 4.41 4.44 4.35 4.41 19.3M
2021-03-16 4.33 4.42 4.29 4.41 25.8M
2021-03-15 4.35 4.37 4.28 4.32 19.1M
2021-03-12 4.35 4.37 4.26 4.35 21.6M
2021-03-11 4.20 4.34 4.17 4.33 22.5M
2021-03-10 4.26 4.29 4.17 4.19 17.8M
2021-03-09 4.35 4.38 4.21 4.25 28.8M
2021-03-08 4.54 4.55 4.36 4.40 35.4M
2021-03-05 4.33 4.45 4.29 4.44 34.5M
2021-03-04 4.37 4.39 4.31 4.34 26.3M
2021-03-03 4.24 4.43 4.22 4.40 37.0M
2021-03-02 4.33 4.33 4.19 4.23 20.1M
2021-03-01 4.23 4.32 4.21 4.32 17.5M
2021-02-26 4.18 4.24 4.15 4.21 15.7M
2021-02-25 4.32 4.35 4.20 4.22 24.2M
2021-02-24 4.40 4.41 4.26 4.30 25.1M
2021-02-23 4.36 4.46 4.32 4.34 29.2M
2021-02-22 4.39 4.52 4.36 4.38 45.5M
2021-02-19 4.19 4.35 4.16 4.33 28.1M
2021-02-18 4.07 4.23 4.07 4.20 25.4M
2021-02-10 4.07 4.12 4.00 4.04 19.3M
2021-02-09 3.89 4.15 3.88 4.09 26.2M
2021-02-08 3.99 4.01 3.83 3.91 17.4M
2021-02-05 4.04 4.10 3.95 3.96 14.6M
2021-02-04 4.13 4.14 4.02 4.03 20.0M
2021-02-03 4.25 4.27 4.12 4.13 21.3M
2021-02-02 4.19 4.39 4.17 4.28 27.0M
2021-02-01 4.25 4.26 4.14 4.20 18.5M
2021-01-29 4.22 4.28 4.14 4.21 25.8M
2021-01-28 4.12 4.30 4.07 4.22 31.2M
2021-01-27 4.10 4.17 4.02 4.16 24.6M
2021-01-26 4.28 4.29 4.09 4.10 37.0M
2021-01-25 4.49 4.49 4.26 4.28 34.0M
2021-01-22 4.51 4.53 4.43 4.45 26.8M
2021-01-21 4.41 4.69 4.34 4.55 53.4M
2021-01-20 4.33 4.44 4.31 4.41 35.3M
2021-01-19 4.34 4.40 4.33 4.34 27.8M
2021-01-18 4.34 4.40 4.31 4.32 31.2M
2021-01-15 4.25 4.34 4.23 4.33 25.2M
2021-01-14 4.27 4.33 4.19 4.24 31.1M
2021-01-13 4.43 4.45 4.23 4.26 46.4M
2021-01-12 4.37 4.52 4.33 4.44 44.7M
2021-01-11 4.71 4.73 4.40 4.41 65.6M
2021-01-08 4.92 4.98 4.60 4.73 68.6M
2021-01-07 5.10 5.16 5.00 5.04 53.6M
2021-01-06 5.36 5.36 5.06 5.11 71.8M
2021-01-05 5.43 5.45 5.25 5.32 90.7M
2021-01-04 5.48 5.61 5.33 5.56 137.9M