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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 33.38 33.80 33.03 33.32 1.7M
2021-12-30 33.05 33.43 32.82 33.33 1.6M
2021-12-29 33.80 34.15 33.01 33.16 2.6M
2021-12-28 33.64 34.25 33.43 33.84 2.5M
2021-12-27 34.19 34.50 33.25 33.94 4.5M
2021-12-24 31.84 34.00 31.55 33.52 4.9M
2021-12-23 32.30 32.33 31.76 31.85 1.2M
2021-12-22 31.91 32.44 31.88 32.33 1.2M
2021-12-21 32.06 32.13 31.72 32.00 0.9M
2021-12-20 31.90 32.20 31.79 31.88 1.1M
2021-12-17 32.90 32.90 32.00 32.02 1.9M
2021-12-16 32.98 33.11 32.62 32.90 1.2M
2021-12-15 33.58 33.59 32.67 32.83 2.3M
2021-12-14 33.50 34.00 33.14 33.58 3.1M
2021-12-13 32.60 33.49 32.40 33.48 3.0M
2021-12-10 32.60 33.02 32.35 32.47 1.8M
2021-12-09 32.62 33.14 32.49 32.74 2.6M
2021-12-08 32.00 32.77 32.00 32.69 2.4M
2021-12-07 31.49 32.19 31.35 32.10 1.7M
2021-12-06 31.80 31.85 31.32 31.32 0.9M
2021-12-03 31.59 31.82 31.55 31.78 1.1M
2021-12-02 31.88 32.45 31.70 31.70 1.5M
2021-12-01 31.38 32.00 31.38 31.89 1.0M
2021-11-30 32.10 32.10 31.52 31.52 1.7M
2021-11-29 31.98 32.25 31.76 31.88 1.3M
2021-11-26 32.22 32.75 31.71 32.42 2.3M
2021-11-25 32.43 32.68 32.21 32.30 1.5M
2021-11-24 32.25 32.65 32.16 32.35 1.8M
2021-11-23 33.50 33.50 32.26 32.41 4.9M
2021-11-22 33.71 34.16 33.42 33.81 2.2M
2021-11-19 33.50 33.94 33.32 33.66 2.0M
2021-11-18 34.05 34.12 33.51 33.60 2.3M
2021-11-17 34.24 34.56 33.76 34.12 2.8M
2021-11-16 35.90 35.91 34.15 34.48 6.1M
2021-11-15 33.30 35.55 33.29 35.54 7.4M
2021-11-12 33.76 34.62 33.33 33.37 3.3M
2021-11-11 33.31 33.93 33.12 33.54 3.0M
2021-11-10 33.90 34.46 33.25 33.51 3.8M
2021-11-09 33.96 34.80 33.56 33.92 3.6M
2021-11-08 35.06 35.32 33.81 34.09 5.1M
2021-11-05 33.30 35.06 33.18 35.06 8.2M
2021-11-04 32.00 33.54 32.00 33.51 5.4M
2021-11-03 31.08 32.80 30.96 32.13 3.3M
2021-11-02 30.80 31.82 30.62 31.25 2.5M
2021-11-01 30.78 31.14 30.40 30.80 1.2M
2021-10-29 30.10 31.21 30.02 30.96 1.9M
2021-10-28 29.90 30.09 29.40 29.95 1.4M
2021-10-27 31.37 31.50 29.93 30.00 2.4M
2021-10-26 31.90 32.00 31.50 31.57 1.1M
2021-10-25 31.81 32.18 31.45 31.93 1.1M
2021-10-22 31.67 31.97 31.47 31.79 1.1M
2021-10-21 31.43 31.78 31.36 31.57 1.1M
2021-10-20 32.08 32.32 31.58 31.67 1.8M
2021-10-19 32.00 32.36 31.99 32.17 1.3M
2021-10-18 33.00 33.00 32.01 32.18 1.7M
2021-10-15 33.64 34.30 32.75 32.86 3.2M
2021-10-14 33.52 33.96 33.11 33.94 3.4M
2021-10-13 32.66 33.80 32.63 33.65 3.9M
2021-10-12 32.75 33.11 32.43 32.65 2.0M
2021-10-11 32.18 32.98 32.02 32.95 2.6M
2021-10-08 31.71 32.33 31.45 31.98 1.8M
2021-09-30 31.50 31.96 31.42 31.43 1.5M
2021-09-29 31.60 32.58 31.48 31.49 2.2M
2021-09-28 32.33 32.33 31.65 31.68 1.8M
2021-09-27 32.27 32.99 32.05 32.70 2.8M
2021-09-24 31.61 32.99 31.54 32.22 2.8M
2021-09-23 31.52 32.06 31.52 31.65 1.1M
2021-09-22 31.04 31.97 31.04 31.48 1.3M
2021-09-17 32.48 32.48 31.90 32.17 1.8M
2021-09-16 32.44 33.15 32.24 32.26 1.8M
2021-09-15 33.09 33.09 32.40 32.43 1.7M
2021-09-14 32.89 33.65 32.88 33.15 1.9M
2021-09-13 33.76 33.93 33.00 33.03 2.1M
2021-09-10 33.80 34.18 33.41 33.78 2.8M
2021-09-09 34.68 34.95 33.90 34.09 2.6M
2021-09-08 33.92 34.90 33.81 34.37 3.3M
2021-09-07 33.49 34.20 33.49 33.90 2.7M
2021-09-06 32.98 33.83 32.93 33.73 2.9M
2021-09-03 32.40 33.46 32.40 33.23 2.7M
2021-09-02 33.20 33.58 32.72 32.90 2.3M
2021-09-01 32.50 33.38 32.14 33.07 2.8M
2021-08-31 32.30 33.10 32.12 32.38 1.8M
2021-08-30 33.44 33.46 32.56 32.56 2.6M
2021-08-27 33.58 34.58 33.21 33.40 2.9M
2021-08-26 33.31 34.73 32.77 33.78 3.7M
2021-08-25 33.17 34.34 33.17 33.45 2.3M
2021-08-24 33.63 33.79 33.20 33.38 2.1M
2021-08-23 33.00 33.76 32.71 33.54 2.5M
2021-08-20 34.80 34.80 32.77 33.06 4.7M
2021-08-19 34.99 36.41 34.85 35.29 4.1M
2021-08-18 35.31 35.98 34.90 34.98 3.7M
2021-08-17 37.20 37.60 35.38 35.38 6.8M
2021-08-16 34.57 38.83 34.52 37.68 10.4M
2021-08-13 36.58 37.81 35.23 35.30 6.2M
2021-08-12 35.66 36.56 35.33 35.81 3.1M
2021-08-11 35.75 36.49 35.41 35.89 4.4M
2021-08-10 34.15 36.27 34.00 36.20 6.8M
2021-08-09 32.00 35.18 32.00 34.60 5.8M
2021-08-06 32.99 33.00 32.21 32.37 2.4M
2021-08-05 33.50 34.18 32.91 33.04 2.7M
2021-08-04 33.90 34.38 33.37 33.82 2.6M
2021-08-03 34.50 34.77 33.98 34.14 3.3M
2021-08-02 32.67 35.42 32.30 34.93 5.7M
2021-07-30 32.10 32.97 31.81 32.89 3.0M
2021-07-29 32.37 33.17 32.25 32.42 3.1M
2021-07-28 33.10 33.25 31.90 32.10 3.7M
2021-07-27 34.39 34.80 33.07 33.26 3.4M
2021-07-26 36.00 36.00 33.94 34.45 4.1M
2021-07-23 37.99 37.99 35.80 35.97 5.7M
2021-07-22 37.79 38.36 37.20 37.94 3.8M
2021-07-21 38.01 38.48 37.51 37.82 3.4M
2021-07-20 38.00 38.56 37.72 38.28 2.7M
2021-07-19 38.52 38.80 37.88 38.05 2.9M
2021-07-16 39.41 39.67 38.52 38.59 3.3M
2021-07-15 40.20 40.55 39.08 39.34 4.1M
2021-07-14 40.30 41.20 39.99 40.34 3.5M
2021-07-13 41.97 42.42 40.34 40.64 5.5M
2021-07-12 41.50 42.29 40.68 41.70 4.3M
2021-07-09 41.99 43.18 41.53 41.85 5.6M
2021-07-08 41.41 42.83 41.41 42.29 4.7M
2021-07-07 41.41 43.10 41.33 41.86 6.1M
2021-07-06 41.00 42.80 40.24 41.83 6.0M
2021-07-05 40.80 41.80 40.80 41.10 3.4M
2021-07-02 43.29 43.58 40.95 40.98 7.1M
2021-07-01 43.28 44.73 42.93 43.81 6.4M
2021-06-30 44.81 44.88 42.70 43.18 7.2M
2021-06-29 44.75 45.44 44.10 44.99 4.4M
2021-06-28 44.72 45.69 44.34 44.68 4.7M
2021-06-25 45.29 45.92 44.36 44.72 6.0M
2021-06-24 47.59 48.74 45.51 45.68 7.8M
2021-06-23 49.66 50.27 47.81 48.03 7.6M
2021-06-22 48.38 51.17 48.11 50.05 9.8M
2021-06-21 47.26 49.86 46.20 48.60 8.2M
2021-06-18 50.53 51.78 48.49 48.49 9.0M
2021-06-17 48.00 50.88 47.47 50.50 9.8M
2021-06-16 48.00 50.50 47.60 49.36 10.5M
2021-06-15 49.60 49.85 47.10 47.65 10.0M
2021-06-11 53.34 53.44 49.70 49.97 12.8M
2021-06-10 52.85 54.55 51.88 52.55 12.5M
2021-06-09 57.00 57.37 53.49 53.55 17.4M
2021-06-08 57.03 58.88 56.49 58.00 16.3M
2021-06-07 57.06 59.47 55.61 57.23 21.0M
2021-06-04 58.94 63.22 57.52 59.95 32.1M
2021-06-03 76.76 76.76 62.80 62.80 18.8M
2021-06-02 69.78 69.78 69.78 69.78 0.6M
2021-06-01 63.44 63.44 63.44 63.44 0.5M
2021-05-31 57.67 57.67 57.67 57.67 1.5M
2021-05-28 52.43 52.43 52.43 52.43 0.8M
2021-05-27 47.66 47.66 47.66 47.66 0.6M
2021-05-26 43.33 43.33 43.33 43.33 0.5M
2021-05-25 39.39 39.39 39.39 39.39 0.7M
2021-05-24 35.81 35.81 35.81 35.81 0.9M
2021-05-21 32.55 32.55 32.55 32.55 0.7M
2021-05-20 29.59 29.59 29.59 29.59 0.2M
2021-05-19 26.90 26.90 26.90 26.90 0.1M
2021-05-18 20.38 24.45 20.38 24.45 0.4M