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
2022-12-30 22.02 22.79 21.81 22.75 1.6M
2022-12-29 22.01 22.32 21.81 22.03 0.8M
2022-12-28 22.78 22.78 22.05 22.16 1.4M
2022-12-27 22.15 22.83 21.82 22.80 2.1M
2022-12-26 21.81 22.45 21.67 22.18 1.1M
2022-12-23 22.13 22.21 21.54 21.81 1.0M
2022-12-22 21.95 22.60 21.95 21.99 1.4M
2022-12-21 21.51 22.22 21.51 21.98 1.5M
2022-12-20 22.21 22.33 21.38 21.51 1.7M
2022-12-19 22.32 22.89 22.06 22.18 1.6M
2022-12-16 22.09 22.68 22.06 22.29 1.2M
2022-12-15 23.09 23.19 22.20 22.22 1.9M
2022-12-14 22.55 23.27 22.38 23.09 2.6M
2022-12-13 22.26 22.84 22.26 22.69 1.8M
2022-12-12 22.39 22.53 22.09 22.21 1.4M
2022-12-09 22.60 22.72 22.05 22.55 3.0M
2022-12-08 23.02 23.20 22.56 22.77 1.7M
2022-12-07 22.80 23.40 22.38 22.97 3.7M
2022-12-06 22.58 23.98 22.46 22.91 4.6M
2022-12-05 21.50 23.20 21.50 22.73 5.4M
2022-12-02 20.80 21.75 20.78 21.43 3.7M
2022-12-01 20.40 21.28 20.39 20.76 3.0M
2022-11-30 20.18 20.29 19.88 19.91 0.6M
2022-11-29 19.85 20.30 19.80 20.25 0.9M
2022-11-28 19.53 19.90 19.36 19.85 0.7M
2022-11-25 19.69 19.86 19.51 19.58 0.4M
2022-11-24 19.81 19.95 19.56 19.73 0.5M
2022-11-23 19.97 20.10 19.53 19.72 0.8M
2022-11-22 20.30 20.49 19.99 20.10 0.5M
2022-11-21 20.41 20.47 19.99 20.30 0.7M
2022-11-18 20.64 20.80 20.44 20.45 0.8M
2022-11-17 20.37 20.57 20.30 20.51 0.5M
2022-11-16 20.23 20.63 20.06 20.39 0.7M
2022-11-15 20.17 20.29 20.00 20.22 0.6M
2022-11-14 20.26 20.46 20.02 20.15 0.5M
2022-11-11 20.28 20.38 20.06 20.15 0.8M
2022-11-10 19.73 20.08 19.73 19.96 0.4M
2022-11-09 19.98 20.00 19.71 19.82 0.3M
2022-11-08 19.91 20.10 19.72 19.86 0.5M
2022-11-07 20.01 20.14 19.81 20.00 0.5M
2022-11-04 19.61 20.28 19.54 20.07 1.1M
2022-11-03 19.44 19.70 19.35 19.58 0.6M
2022-11-02 19.05 19.65 19.05 19.59 1.1M
2022-11-01 18.66 19.16 18.51 19.15 0.8M
2022-10-31 18.21 18.84 18.21 18.62 0.5M
2022-10-28 19.27 19.27 18.46 18.47 0.8M
2022-10-27 19.33 19.33 19.05 19.15 0.4M
2022-10-26 19.00 19.31 18.97 19.15 0.8M
2022-10-25 19.26 19.46 18.80 18.90 1.0M
2022-10-24 19.93 20.08 19.20 19.26 0.7M
2022-10-21 20.31 20.36 19.83 19.89 0.7M
2022-10-20 20.29 21.06 20.12 20.36 1.1M
2022-10-19 20.74 20.74 20.29 20.29 0.6M
2022-10-18 20.85 21.07 20.70 20.78 0.4M
2022-10-17 20.80 21.10 20.54 20.85 0.5M
2022-10-14 20.46 20.84 20.40 20.80 0.7M
2022-10-13 20.00 20.72 19.96 20.50 0.6M
2022-10-12 19.87 20.16 19.41 20.11 0.5M
2022-10-11 19.86 20.15 19.67 19.85 0.5M
2022-10-10 20.70 20.84 19.70 19.95 0.7M
2022-09-30 20.29 20.98 20.12 20.84 1.0M
2022-09-29 20.30 20.64 20.06 20.30 1.1M
2022-09-28 20.15 20.65 19.97 19.98 0.7M
2022-09-27 19.38 20.24 19.30 20.14 1.0M
2022-09-26 19.35 19.82 19.23 19.43 0.6M
2022-09-23 19.72 20.02 19.10 19.50 0.8M
2022-09-22 20.00 20.25 19.73 19.75 0.6M
2022-09-21 20.19 20.24 19.93 20.15 0.4M
2022-09-20 20.11 20.36 19.84 20.26 0.5M
2022-09-19 20.13 20.13 19.45 19.96 0.8M
2022-09-16 20.88 20.95 20.07 20.07 0.7M
2022-09-15 21.05 21.26 20.66 20.73 0.6M
2022-09-14 20.95 21.17 20.82 21.05 0.4M
2022-09-13 21.15 21.40 21.02 21.27 0.5M
2022-09-09 21.13 21.35 21.00 21.14 0.9M
2022-09-08 21.20 21.30 20.97 20.98 0.6M
2022-09-07 21.37 21.41 21.10 21.20 0.6M
2022-09-06 21.28 21.39 21.21 21.36 0.7M
2022-09-05 21.93 21.93 21.13 21.30 1.3M
2022-09-02 22.30 22.37 21.63 22.00 1.5M
2022-09-01 22.37 22.78 22.18 22.49 1.5M
2022-08-31 21.79 22.88 21.59 22.51 2.1M
2022-08-30 21.93 22.09 21.68 21.86 0.5M
2022-08-29 21.45 22.07 21.21 21.84 0.8M
2022-08-26 21.33 21.88 21.32 21.55 0.6M
2022-08-25 21.40 21.55 21.09 21.32 0.5M
2022-08-24 21.89 22.29 21.31 21.31 0.9M
2022-08-23 21.90 22.16 21.62 22.09 0.6M
2022-08-22 21.98 22.16 21.88 22.05 0.5M
2022-08-19 22.22 22.35 21.98 21.99 0.7M
2022-08-18 22.62 22.66 22.18 22.22 0.8M
2022-08-17 22.89 22.89 22.40 22.60 0.8M
2022-08-16 22.64 22.92 22.60 22.77 0.6M
2022-08-15 23.35 23.35 22.55 22.64 1.2M
2022-08-12 23.21 23.39 22.95 23.19 0.8M
2022-08-11 22.81 23.36 22.55 23.21 1.2M
2022-08-10 22.39 23.56 22.25 22.63 1.9M
2022-08-09 22.92 22.92 22.36 22.48 0.6M
2022-08-08 22.54 22.94 22.21 22.78 1.1M
2022-08-05 21.88 22.57 21.87 22.53 1.1M
2022-08-04 21.70 21.83 21.44 21.80 0.6M
2022-08-03 21.75 22.17 21.56 21.58 1.0M
2022-08-02 22.57 22.58 21.70 21.80 1.2M
2022-08-01 22.75 23.04 22.60 22.73 0.7M
2022-07-29 23.19 23.39 22.91 22.91 0.7M
2022-07-28 23.33 23.49 23.13 23.20 0.7M
2022-07-27 23.16 23.36 23.08 23.21 0.6M
2022-07-26 23.31 23.54 23.06 23.25 0.5M
2022-07-25 23.25 23.48 23.20 23.29 0.5M
2022-07-22 23.60 23.77 23.07 23.21 0.9M
2022-07-21 23.70 23.95 23.55 23.59 0.9M
2022-07-20 24.02 24.56 23.90 24.06 1.5M
2022-07-19 23.57 24.35 23.27 24.02 1.8M
2022-07-18 23.27 23.55 23.05 23.51 1.0M
2022-07-15 24.11 24.52 23.30 23.39 1.9M
2022-07-14 23.23 24.16 23.11 24.11 1.7M
2022-07-13 23.37 23.57 23.10 23.21 0.7M
2022-07-12 23.85 23.99 23.14 23.20 1.1M
2022-07-11 24.12 24.26 23.64 23.91 1.1M
2022-07-08 24.35 24.57 24.05 24.15 1.0M
2022-07-07 25.00 25.07 24.11 24.38 2.0M
2022-07-06 24.69 25.78 24.33 25.00 3.2M
2022-07-05 25.30 25.37 24.42 24.82 1.6M
2022-07-04 25.05 25.30 24.81 25.11 1.5M
2022-07-01 25.38 25.80 24.88 25.11 2.7M
2022-06-30 23.96 25.40 23.95 25.37 4.0M
2022-06-29 24.46 24.97 23.95 23.95 2.5M
2022-06-28 24.93 24.93 24.25 24.45 2.3M
2022-06-27 25.00 25.41 24.61 24.97 3.8M
2022-06-24 22.96 25.11 22.95 24.80 6.1M
2022-06-23 22.17 23.43 21.88 22.96 2.2M
2022-06-22 22.32 22.58 22.02 22.08 0.9M
2022-06-21 22.89 22.89 22.24 22.41 1.5M
2022-06-20 22.36 22.92 22.36 22.78 2.0M
2022-06-17 21.85 22.38 21.63 22.29 1.8M
2022-06-16 21.46 22.17 21.46 21.91 2.0M
2022-06-15 21.43 21.95 21.33 21.43 1.6M
2022-06-14 21.06 21.45 20.86 21.43 1.5M
2022-06-13 21.30 21.49 21.06 21.28 1.2M
2022-06-10 21.15 21.46 21.10 21.46 1.5M
2022-06-09 22.07 22.07 21.16 21.21 1.5M
2022-06-08 22.04 22.26 21.63 21.90 1.3M
2022-06-07 22.25 22.57 21.97 22.08 1.5M
2022-06-06 21.74 22.40 21.65 22.31 1.9M
2022-06-02 21.75 21.80 21.26 21.71 1.4M
2022-06-01 21.75 22.00 21.44 21.62 1.9M
2022-05-31 21.23 21.96 21.05 21.72 2.5M
2022-05-30 20.70 21.48 20.52 21.26 2.3M
2022-05-27 21.02 21.18 20.40 20.57 1.6M
2022-05-26 21.35 21.35 20.70 21.01 1.9M
2022-05-25 21.50 21.96 21.00 21.39 2.9M
2022-05-24 21.38 22.43 20.52 21.56 3.8M
2022-05-23 21.20 21.43 20.94 21.22 1.1M
2022-05-20 20.58 21.25 20.58 20.98 1.3M
2022-05-19 20.56 20.74 20.50 20.58 0.8M
2022-05-18 20.63 21.32 20.58 20.90 1.1M
2022-05-17 20.88 20.89 20.51 20.63 1.1M
2022-05-16 21.21 21.49 20.92 20.98 1.1M
2022-05-13 21.69 21.69 20.81 21.14 1.3M
2022-05-12 21.19 21.69 21.00 21.48 1.6M
2022-05-11 21.20 21.94 21.15 21.16 2.3M
2022-05-10 20.61 21.57 20.60 21.17 1.8M
2022-05-09 20.75 21.22 20.75 21.02 1.4M
2022-05-06 20.52 21.23 20.52 20.76 1.8M
2022-05-05 20.39 21.45 20.00 21.37 3.9M
2022-04-29 18.78 20.47 18.62 20.47 5.2M
2022-04-28 19.39 19.62 18.37 18.61 2.3M
2022-04-27 19.35 19.79 18.59 19.74 2.8M
2022-04-26 20.98 21.39 19.50 19.66 3.3M
2022-04-25 22.29 22.33 21.02 21.03 4.2M
2022-04-22 24.48 25.46 23.32 23.35 6.2M
2022-04-21 23.98 26.86 23.51 25.66 8.5M
2022-04-20 23.59 24.66 23.34 24.42 4.7M
2022-04-19 23.37 24.20 23.21 23.76 2.9M
2022-04-18 23.74 24.24 23.11 23.46 4.0M
2022-04-15 22.38 23.94 22.12 23.75 5.0M
2022-04-14 22.21 22.94 21.87 22.55 2.5M
2022-04-13 22.18 22.95 21.85 22.23 2.2M
2022-04-12 21.26 22.24 21.00 22.21 2.0M
2022-04-11 21.91 22.38 21.26 21.35 1.7M
2022-04-08 22.32 22.58 21.90 21.95 1.2M
2022-04-07 23.18 23.18 22.39 22.40 1.3M
2022-04-06 22.83 23.25 22.63 23.02 1.2M
2022-04-01 22.81 23.00 22.58 22.85 1.9M
2022-03-31 23.71 23.96 22.98 23.00 2.0M
2022-03-30 23.75 23.98 23.66 23.74 1.5M
2022-03-29 24.48 24.62 23.73 23.77 1.0M
2022-03-28 24.23 24.46 23.71 24.40 1.0M
2022-03-25 24.49 25.25 24.30 24.47 1.5M
2022-03-24 24.59 24.59 24.06 24.24 0.8M
2022-03-23 24.70 24.88 24.47 24.59 0.9M
2022-03-22 24.88 25.07 24.59 24.70 1.3M
2022-03-21 24.74 25.36 24.50 25.22 1.8M
2022-03-18 24.20 24.65 24.20 24.60 1.0M
2022-03-17 24.29 24.95 24.11 24.46 2.0M
2022-03-16 24.19 24.49 22.80 24.03 2.0M
2022-03-15 24.56 25.36 23.70 23.78 2.5M
2022-03-14 24.60 24.87 24.09 24.20 1.0M
2022-03-11 23.97 24.68 23.62 24.68 1.4M
2022-03-10 25.00 25.09 24.23 24.30 1.7M
2022-03-09 25.28 25.81 23.71 24.43 1.7M
2022-03-08 26.48 26.65 25.24 25.30 1.3M
2022-03-07 27.30 27.30 26.28 26.48 1.3M
2022-03-04 27.32 27.68 27.32 27.42 0.6M
2022-03-03 27.85 27.88 27.41 27.50 0.7M
2022-03-02 27.66 27.92 27.31 27.75 0.7M
2022-03-01 27.65 27.96 27.64 27.83 0.7M
2022-02-28 27.60 27.80 26.88 27.69 0.9M
2022-02-25 27.60 28.08 27.46 27.47 1.2M
2022-02-24 28.45 28.76 27.05 27.46 2.1M
2022-02-23 28.30 28.65 28.30 28.48 0.9M
2022-02-22 29.45 29.45 28.21 28.23 2.2M
2022-02-21 29.31 29.58 29.31 29.54 1.0M
2022-02-18 29.83 29.97 29.02 29.43 2.2M
2022-02-17 30.76 30.82 29.55 29.80 2.8M
2022-02-16 30.91 30.97 30.63 30.76 0.6M
2022-02-15 31.07 31.28 30.50 30.61 1.1M
2022-02-14 31.04 31.63 31.03 31.05 0.8M
2022-02-11 31.57 31.57 31.22 31.36 1.0M
2022-02-10 31.37 31.68 31.04 31.60 0.9M
2022-02-09 31.36 31.65 30.99 31.38 1.2M
2022-02-08 30.99 31.63 30.85 31.31 0.9M
2022-02-07 30.88 31.20 30.60 31.00 0.7M
2022-01-28 30.71 31.26 30.13 30.53 1.0M
2022-01-27 32.16 32.35 30.40 30.51 1.4M
2022-01-26 31.92 32.27 31.56 32.16 0.9M
2022-01-25 33.50 33.63 31.75 31.90 2.3M
2022-01-24 33.80 34.40 33.56 33.63 1.2M
2022-01-21 34.30 35.17 33.71 34.06 1.7M
2022-01-20 35.24 36.10 34.41 34.50 2.4M
2022-01-19 34.32 35.75 33.96 35.62 3.0M
2022-01-18 35.07 35.07 33.72 34.33 2.9M
2022-01-17 34.90 35.33 34.45 35.06 2.1M
2022-01-14 35.60 36.10 34.80 34.80 3.8M
2022-01-13 36.52 36.68 35.50 35.96 3.7M
2022-01-12 36.32 36.84 35.45 36.52 3.5M
2022-01-11 37.20 38.00 36.10 36.30 5.1M
2022-01-10 36.00 38.00 35.77 37.56 7.1M
2022-01-07 35.90 36.47 35.26 36.46 5.3M
2022-01-06 34.36 36.66 34.35 36.08 7.5M
2022-01-05 34.81 34.99 34.02 34.47 3.2M
2022-01-04 33.33 34.96 33.16 34.80 4.6M