Namchow Food Group Shanghai Co

605339
🏛️ china →
17.05
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 17.16 17.25 17.03 17.14 47.6K
09:35 17.14 17.15 17.11 17.13 17.7K
09:40 17.12 17.15 17.12 17.12 12.0K
09:45 17.12 17.19 17.12 17.17 48.1K
09:50 17.17 17.22 17.17 17.22 27.4K
09:55 17.18 17.19 17.14 17.18 23.7K
10:00 17.17 17.23 17.17 17.20 15.0K
10:05 17.24 17.24 17.21 17.22 4.9K
10:10 17.21 17.21 17.19 17.21 11.1K
10:15 17.20 17.20 17.18 17.19 14.0K
10:20 17.17 17.20 17.17 17.20 11.5K
10:25 17.20 17.22 17.17 17.22 26.0K
10:30 17.22 17.24 17.22 17.24 3.6K
10:35 17.22 17.22 17.18 17.18 2.4K
10:40 17.17 17.17 17.17 17.17 1.8K
10:45 17.16 17.16 17.16 17.16 2.8K
10:50 17.17 17.17 17.15 17.15 10.0K
10:55 17.14 17.16 17.14 17.16 7.6K
11:00 17.17 17.20 17.17 17.18 3.8K
11:05 17.17 17.18 17.17 17.17 5.4K
11:10 17.17 17.17 17.14 17.14 7.2K
11:15 17.17 17.17 17.15 17.17 8.0K
11:20 17.15 17.19 17.15 17.19 14.9K
11:25 17.19 17.23 17.18 17.23 43.9K
13:00 17.24 17.24 17.20 17.20 4.7K
13:05 17.20 17.20 17.18 17.19 6.4K
13:10 17.18 17.19 17.17 17.17 6.7K
13:15 17.17 17.19 17.16 17.17 23.4K
13:20 17.16 17.16 17.15 17.15 16.5K
13:25 17.15 17.15 17.14 17.14 13.7K
13:30 17.14 17.15 17.13 17.13 5.7K
13:35 17.15 17.15 17.15 17.15 0.2K
13:40 17.13 17.14 17.10 17.12 26.4K
13:45 17.11 17.16 17.11 17.16 10.8K
13:50 17.14 17.14 17.13 17.13 4.1K
13:55 17.11 17.13 17.11 17.13 7.3K
14:00 17.11 17.13 17.10 17.10 17.3K
14:05 17.10 17.12 17.10 17.12 20.3K
14:10 17.13 17.14 17.13 17.14 5.4K
14:15 17.13 17.15 17.13 17.14 2.5K
14:20 17.14 17.15 17.14 17.14 3.6K
14:25 17.13 17.14 17.13 17.14 1.6K
14:30 17.14 17.19 17.14 17.17 26.3K
14:35 17.18 17.19 17.15 17.18 21.7K
14:40 17.19 17.21 17.19 17.19 10.7K
14:45 17.15 17.20 17.15 17.20 18.2K
14:50 17.20 17.21 17.18 17.21 20.2K
14:55 17.19 17.22 17.19 17.20 17.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 17.33 17.33 17.02 17.05 1.5M
2025-09-29 17.33 17.35 17.14 17.19 0.7M
2025-09-26 17.17 17.45 16.96 17.32 1.5M
2025-09-25 17.01 17.18 16.81 17.13 0.8M
2025-09-24 16.76 17.13 16.75 17.03 1.0M
2025-09-23 18.10 18.19 16.76 16.93 1.7M
2025-09-22 17.25 17.25 17.03 17.20 0.7M
2025-09-19 17.35 17.37 17.15 17.24 0.8M
2025-09-18 17.32 17.38 17.18 17.37 1.1M
2025-09-17 17.46 17.63 17.26 17.32 1.4M
2025-09-16 17.15 17.47 17.13 17.42 1.3M
2025-09-15 17.18 17.33 17.13 17.18 0.6M
2025-09-12 17.23 17.28 17.16 17.26 0.7M
2025-09-11 17.30 17.36 17.13 17.24 1.0M
2025-09-10 17.32 17.40 17.23 17.36 0.7M
2025-09-09 17.28 17.40 17.18 17.33 0.9M
2025-09-08 17.20 17.42 17.16 17.40 0.9M
2025-09-05 17.30 17.43 17.03 17.23 1.2M
2025-09-04 16.91 17.40 16.91 17.30 1.7M
2025-09-03 17.31 17.40 16.96 17.01 1.0M
2025-09-02 17.35 17.44 17.13 17.27 1.1M
2025-09-01 17.48 17.49 17.21 17.37 1.0M
2025-08-29 17.35 17.51 17.20 17.51 1.3M
2025-08-28 17.23 17.47 16.85 17.43 2.2M
2025-08-27 17.70 17.77 17.20 17.20 2.7M
2025-08-26 17.85 17.93 17.64 17.70 1.8M
2025-08-25 17.79 17.88 17.68 17.84 1.5M
2025-08-22 17.99 18.08 17.63 17.74 2.1M
2025-08-21 18.13 18.25 17.85 18.02 2.2M
2025-08-20 18.30 18.50 17.90 18.15 3.1M
2025-08-19 18.05 18.23 18.00 18.12 1.5M
2025-08-18 18.25 18.30 17.98 18.05 2.1M
2025-08-15 17.82 18.33 17.77 18.05 2.5M
2025-08-14 18.67 18.92 17.80 17.83 6.8M
2025-08-13 18.15 18.82 17.96 18.67 6.6M
2025-08-12 18.24 18.35 18.15 18.18 1.3M
2025-08-11 18.30 18.43 18.19 18.25 1.6M
2025-08-08 18.00 18.35 17.97 18.25 2.2M
2025-08-07 18.09 18.15 17.76 18.10 1.7M
2025-08-06 17.60 17.97 17.51 17.89 1.4M
2025-08-05 17.63 17.93 17.56 17.73 2.0M
2025-08-04 17.93 18.18 17.57 17.77 2.4M
2025-08-01 17.45 18.00 17.42 17.92 2.8M
2025-07-31 17.41 17.49 17.28 17.45 1.2M
2025-07-30 17.34 17.50 17.23 17.41 1.1M
2025-07-29 17.71 17.82 17.24 17.35 1.6M
2025-07-28 17.30 17.56 17.22 17.45 1.2M
2025-07-25 17.24 17.38 17.17 17.26 0.9M
2025-07-24 17.10 17.27 17.07 17.24 1.0M
2025-07-23 17.17 17.31 17.09 17.10 1.0M
2025-07-22 17.18 17.22 17.11 17.17 0.8M
2025-07-21 17.13 17.31 16.94 17.21 1.7M
2025-07-18 17.05 17.29 17.03 17.14 1.0M
2025-07-17 16.88 17.19 16.88 17.13 1.2M
2025-07-16 16.78 16.96 16.70 16.95 0.9M
2025-07-15 16.99 16.99 16.63 16.75 1.1M
2025-07-14 16.88 17.10 16.80 16.99 1.0M
2025-07-11 16.86 16.94 16.76 16.88 0.8M
2025-07-10 16.92 16.92 16.81 16.86 0.6M
2025-07-09 16.86 16.97 16.81 16.86 0.8M
2025-07-08 16.98 17.09 16.84 16.86 1.0M
2025-07-07 16.80 17.08 16.80 16.90 1.2M
2025-07-04 16.66 16.85 16.62 16.77 1.4M
2025-07-03 16.59 16.80 16.53 16.66 1.5M
2025-07-02 16.54 16.85 16.46 16.62 1.3M
2025-07-01 16.51 16.59 16.48 16.54 0.5M
2025-06-30 16.46 16.52 16.37 16.51 0.6M
2025-06-27 16.46 16.61 16.42 16.45 0.6M
2025-06-26 16.62 16.70 16.46 16.50 0.9M
2025-06-25 16.51 16.73 16.42 16.70 1.5M
2025-06-24 16.33 16.51 16.28 16.50 0.9M
2025-06-23 16.33 16.38 16.16 16.33 0.5M
2025-06-20 16.17 16.38 16.07 16.34 0.6M
2025-06-19 16.32 16.52 16.16 16.24 1.2M
2025-06-18 16.49 16.49 16.27 16.36 0.6M
2025-06-17 16.38 16.51 16.33 16.49 0.8M
2025-06-16 16.16 16.37 16.16 16.36 1.0M
2025-06-13 16.61 16.64 16.21 16.23 1.5M
2025-06-12 16.63 16.67 16.51 16.59 1.3M
2025-06-11 16.58 16.67 16.56 16.64 1.2M
2025-06-10 16.71 16.81 16.45 16.60 2.1M
2025-06-09 16.81 16.88 16.69 16.85 2.4M
2025-06-06 17.45 17.64 16.79 16.83 6.6M
2025-06-05 18.71 19.20 17.46 17.50 9.8M
2025-06-04 18.33 19.04 18.04 18.80 6.4M
2025-06-03 17.78 18.36 17.62 18.29 3.2M
2025-05-30 17.56 17.85 17.48 17.77 2.2M
2025-05-29 17.32 17.62 17.14 17.60 2.2M
2025-05-28 17.14 17.38 17.14 17.31 1.6M
2025-05-27 16.97 17.27 16.97 17.14 1.0M
2025-05-26 16.81 17.20 16.73 16.97 0.9M
2025-05-23 17.11 17.12 16.80 16.81 1.1M
2025-05-22 17.33 17.54 16.85 17.09 1.3M
2025-05-21 17.44 17.63 17.26 17.33 2.4M
2025-05-20 17.35 17.66 17.24 17.45 3.3M
2025-05-19 16.88 17.50 16.83 17.24 3.3M
2025-05-16 16.76 17.06 16.56 16.89 1.5M
2025-05-15 16.58 16.84 16.51 16.76 0.9M
2025-05-14 16.62 16.76 16.47 16.62 1.0M
2025-05-13 16.86 16.88 16.62 16.64 1.0M
2025-05-12 16.90 17.05 16.71 16.79 1.2M
2025-05-09 16.79 17.04 16.76 16.89 2.6M
2025-05-08 16.74 16.80 16.61 16.77 1.1M
2025-05-07 16.57 16.99 16.57 16.85 2.4M
2025-05-06 16.53 16.53 16.29 16.43 1.2M
2025-04-30 16.63 16.81 16.35 16.35 1.5M
2025-04-29 16.38 17.00 16.38 16.69 2.6M
2025-04-28 16.76 17.13 16.41 16.50 3.7M
2025-04-25 16.40 17.76 16.40 16.89 6.1M
2025-04-24 16.56 16.70 16.39 16.50 0.9M
2025-04-23 16.89 16.90 16.51 16.54 1.3M
2025-04-22 16.93 17.01 16.72 16.89 1.0M
2025-04-21 16.61 17.17 16.61 16.93 1.9M
2025-04-18 17.20 17.22 16.68 16.70 1.6M
2025-04-17 16.90 17.29 16.65 17.16 2.9M
2025-04-16 16.75 17.23 16.59 16.90 2.9M
2025-04-15 16.48 16.94 16.37 16.69 1.9M
2025-04-14 16.41 16.78 16.30 16.60 1.3M
2025-04-11 16.63 16.63 16.12 16.27 1.0M
2025-04-10 15.76 16.62 15.76 16.28 2.2M
2025-04-09 15.61 15.99 15.18 15.92 1.5M
2025-04-08 15.05 15.72 15.04 15.68 1.9M
2025-04-07 16.24 16.36 15.02 15.02 1.9M
2025-04-03 16.60 16.73 16.51 16.69 0.9M
2025-04-02 16.45 16.78 16.45 16.66 0.7M
2025-04-01 16.33 16.69 16.23 16.65 0.9M
2025-03-31 16.56 16.67 16.26 16.26 0.9M
2025-03-28 16.76 16.96 16.53 16.56 1.3M
2025-03-27 16.72 16.99 16.62 16.63 1.2M
2025-03-26 16.55 17.01 16.55 16.73 0.8M
2025-03-25 16.71 16.78 16.50 16.67 0.8M
2025-03-24 16.76 16.91 16.47 16.70 1.2M
2025-03-21 17.22 17.24 16.82 16.82 1.5M
2025-03-20 17.37 17.51 17.20 17.22 1.0M
2025-03-19 17.43 17.50 17.23 17.32 1.3M
2025-03-18 17.47 17.50 17.31 17.46 1.7M
2025-03-17 17.74 17.81 17.42 17.43 2.3M
2025-03-14 17.08 17.81 17.08 17.64 3.5M
2025-03-13 17.17 17.23 17.02 17.14 1.3M
2025-03-12 17.30 17.37 17.07 17.12 1.9M
2025-03-11 17.20 17.54 17.03 17.20 1.8M
2025-03-10 17.21 17.60 17.21 17.42 1.6M
2025-03-07 17.28 17.49 17.21 17.30 1.3M
2025-03-06 17.07 17.43 16.96 17.37 2.0M
2025-03-05 16.95 17.07 16.76 17.07 1.5M
2025-03-04 16.95 16.97 16.77 16.92 1.4M
2025-03-03 17.00 17.18 16.88 16.92 1.7M
2025-02-28 17.26 17.30 16.89 16.92 3.0M
2025-02-27 16.78 17.19 16.76 17.17 3.1M
2025-02-26 16.66 16.97 16.66 16.76 2.3M
2025-02-25 16.63 16.85 16.63 16.75 1.6M
2025-02-24 16.75 16.88 16.68 16.75 2.4M
2025-02-21 17.00 17.00 16.60 16.75 2.7M
2025-02-20 16.86 17.20 16.86 17.06 2.6M
2025-02-19 16.69 17.08 15.92 16.90 2.4M
2025-02-18 16.92 16.96 16.60 16.70 2.1M
2025-02-17 16.89 16.96 16.71 16.96 1.7M
2025-02-14 16.75 16.92 16.67 16.91 2.4M
2025-02-13 16.89 16.91 16.69 16.73 1.1M
2025-02-12 16.74 16.87 16.69 16.85 1.2M
2025-02-11 16.95 17.05 16.72 16.74 1.4M
2025-02-10 16.86 17.00 16.65 17.00 1.9M
2025-02-07 16.81 17.06 16.67 16.88 2.8M
2025-02-06 16.60 17.00 16.60 16.81 2.1M
2025-02-05 17.31 17.31 16.55 16.74 2.8M
2025-01-27 17.70 17.79 17.30 17.32 1.6M
2025-01-24 17.49 17.68 17.37 17.60 2.0M
2025-01-23 17.61 17.77 17.44 17.49 2.8M
2025-01-22 17.91 17.99 17.43 17.52 3.8M
2025-01-21 17.54 18.08 17.42 18.08 4.9M
2025-01-20 17.88 18.00 17.50 17.70 3.7M
2025-01-17 17.45 17.93 17.23 17.75 6.1M
2025-01-16 17.50 18.20 17.44 17.85 9.6M
2025-01-15 16.40 18.21 16.39 18.21 6.4M
2025-01-14 15.90 16.60 15.79 16.55 2.3M
2025-01-13 15.80 16.14 15.52 15.80 1.8M
2025-01-10 16.20 16.80 15.90 15.90 2.3M
2025-01-09 16.01 16.51 15.94 16.18 1.5M
2025-01-08 15.75 16.48 15.73 16.18 2.4M
2025-01-07 15.75 15.88 15.56 15.83 0.7M
2025-01-06 16.24 16.32 15.67 15.73 1.2M
2025-01-03 17.20 17.35 16.06 16.24 1.7M
2025-01-02 17.05 17.70 16.97 17.18 2.3M