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
2023-12-29 18.80 18.91 18.76 18.83 0.9M
2023-12-28 18.58 18.90 18.50 18.80 1.3M
2023-12-27 18.26 18.77 18.03 18.60 1.7M
2023-12-26 18.64 18.72 18.19 18.25 1.4M
2023-12-25 18.57 18.66 18.30 18.65 0.9M
2023-12-22 18.70 18.87 18.49 18.56 1.6M
2023-12-21 18.70 19.00 18.43 18.84 2.4M
2023-12-20 18.60 18.70 18.33 18.35 1.3M
2023-12-19 18.42 18.65 18.36 18.45 1.3M
2023-12-18 18.79 19.00 18.50 18.53 2.3M
2023-12-15 19.05 19.24 18.95 19.06 1.7M
2023-12-14 19.43 19.65 18.90 18.92 2.9M
2023-12-13 19.90 19.98 19.43 19.58 3.3M
2023-12-12 19.88 20.14 19.66 20.02 4.0M
2023-12-11 19.59 19.93 18.73 19.89 5.2M
2023-12-08 19.78 20.60 19.52 19.90 6.6M
2023-12-07 20.00 20.27 19.51 20.00 6.0M
2023-12-06 20.62 21.15 19.97 20.09 9.8M
2023-12-05 19.30 21.33 19.26 21.33 10.1M
2023-12-04 19.81 19.81 19.22 19.39 2.2M
2023-12-01 19.81 20.00 19.36 19.79 2.7M
2023-11-30 19.49 19.85 19.36 19.80 3.1M
2023-11-29 19.60 19.68 19.38 19.40 0.7M
2023-11-28 19.39 19.59 19.23 19.59 0.9M
2023-11-27 19.50 19.70 19.33 19.44 1.1M
2023-11-24 19.50 19.68 19.31 19.59 1.0M
2023-11-23 19.33 19.52 19.27 19.45 0.7M
2023-11-22 19.33 19.59 19.31 19.43 0.9M
2023-11-21 19.18 19.60 19.18 19.41 1.4M
2023-11-20 18.95 19.19 18.89 19.17 0.8M
2023-11-17 18.80 18.99 18.76 18.94 0.6M
2023-11-16 18.91 19.00 18.75 18.81 0.5M
2023-11-15 18.86 18.98 18.83 18.93 0.8M
2023-11-14 18.84 18.95 18.69 18.82 0.6M
2023-11-13 18.84 18.90 18.64 18.86 0.9M
2023-11-10 18.89 18.89 18.70 18.84 0.5M
2023-11-09 18.99 19.05 18.79 18.90 0.7M
2023-11-08 19.00 19.15 18.87 18.92 0.7M
2023-11-07 18.94 19.04 18.72 18.95 0.9M
2023-11-06 18.98 19.13 18.68 18.91 1.5M
2023-11-03 18.80 18.99 18.60 18.93 0.7M
2023-11-02 18.91 19.00 18.65 18.66 0.7M
2023-11-01 18.73 19.00 18.60 18.96 1.1M
2023-10-31 18.64 18.74 18.57 18.70 0.9M
2023-10-30 19.19 19.19 18.62 18.62 2.0M
2023-10-27 18.26 19.36 18.17 19.20 2.9M
2023-10-26 17.95 18.14 17.80 18.07 0.8M
2023-10-25 17.88 18.15 17.88 17.95 0.8M
2023-10-24 17.40 17.91 17.31 17.88 0.9M
2023-10-23 17.45 17.68 17.32 17.40 1.0M
2023-10-20 17.98 18.00 17.50 17.50 1.1M
2023-10-19 17.99 18.22 17.88 17.88 0.7M
2023-10-18 18.19 18.30 18.05 18.06 0.5M
2023-10-17 18.50 18.50 18.20 18.30 0.6M
2023-10-16 18.76 18.76 18.24 18.31 0.6M
2023-10-13 18.55 18.75 18.51 18.56 0.6M
2023-10-12 18.54 18.78 18.53 18.69 0.6M
2023-10-11 18.24 18.64 18.24 18.53 0.9M
2023-10-10 18.34 18.47 18.22 18.23 0.7M
2023-10-09 18.63 18.68 18.22 18.25 1.3M
2023-09-28 19.03 19.09 18.64 18.68 1.5M
2023-09-27 18.64 19.09 18.64 19.00 0.8M
2023-09-26 19.06 19.06 18.66 18.66 0.9M
2023-09-25 19.00 19.18 18.91 18.95 1.0M
2023-09-22 18.51 19.06 18.48 19.00 0.9M
2023-09-21 18.87 18.97 18.55 18.55 0.8M
2023-09-20 18.79 19.10 18.79 18.91 0.7M
2023-09-19 19.07 19.15 18.84 18.90 0.6M
2023-09-18 18.95 19.15 18.61 19.13 0.9M
2023-09-15 18.70 19.08 18.61 18.88 0.9M
2023-09-14 18.90 18.92 18.57 18.67 0.6M
2023-09-13 19.04 19.13 18.82 18.91 0.6M
2023-09-12 18.93 19.22 18.93 19.06 0.7M
2023-09-11 18.61 18.99 18.59 18.96 0.8M
2023-09-08 18.78 18.99 18.65 18.75 0.4M
2023-09-07 19.11 19.11 18.75 18.80 0.7M
2023-09-06 18.91 19.06 18.73 19.01 0.7M
2023-09-05 19.00 19.12 18.80 18.91 0.9M
2023-09-04 18.91 19.14 18.75 19.03 1.7M
2023-09-01 18.61 19.06 18.60 18.90 1.3M
2023-08-31 18.76 18.89 18.54 18.60 1.0M
2023-08-30 18.58 19.00 18.55 18.79 1.3M
2023-08-29 18.33 18.57 18.23 18.57 1.1M
2023-08-28 19.08 19.40 18.28 18.33 1.4M
2023-08-25 18.70 18.80 18.23 18.29 0.8M
2023-08-24 18.59 18.73 18.46 18.66 0.6M
2023-08-23 18.88 18.97 18.56 18.56 0.9M
2023-08-22 19.25 19.43 18.65 18.97 1.5M
2023-08-21 19.31 19.55 19.22 19.24 1.0M
2023-08-18 19.80 19.92 19.40 19.40 0.8M
2023-08-17 19.74 19.84 19.43 19.80 0.8M
2023-08-16 19.68 20.00 19.68 19.71 0.5M
2023-08-15 20.03 20.04 19.66 19.88 0.9M
2023-08-14 20.33 20.38 19.79 19.89 1.2M
2023-08-11 20.72 20.81 20.29 20.33 0.8M
2023-08-10 20.60 20.95 20.41 20.66 1.0M
2023-08-09 20.73 20.79 20.42 20.53 0.9M
2023-08-08 20.65 20.76 20.43 20.67 0.8M
2023-08-07 20.77 20.86 20.57 20.65 0.9M
2023-08-04 21.17 21.36 20.82 20.87 1.1M
2023-08-03 20.85 21.24 20.70 21.19 1.3M
2023-08-02 20.92 20.98 20.67 20.84 0.8M
2023-08-01 20.99 21.08 20.80 20.92 0.9M
2023-07-31 20.79 21.10 20.63 20.99 1.1M
2023-07-28 20.42 20.74 20.28 20.70 1.0M
2023-07-27 20.47 20.63 20.38 20.43 0.9M
2023-07-26 20.38 20.47 20.20 20.43 0.9M
2023-07-25 20.37 20.51 20.08 20.35 1.5M
2023-07-24 20.24 20.39 20.06 20.28 1.0M
2023-07-21 20.00 20.54 19.94 20.24 1.6M
2023-07-20 19.99 20.15 19.81 20.00 0.9M
2023-07-19 19.93 19.95 19.81 19.89 0.4M
2023-07-18 19.81 19.93 19.59 19.87 0.5M
2023-07-17 19.77 19.88 19.56 19.82 0.4M
2023-07-14 20.00 20.02 19.80 19.86 0.4M
2023-07-13 19.89 20.00 19.81 19.93 0.6M
2023-07-12 19.94 20.05 19.77 19.80 0.5M
2023-07-11 19.71 19.96 19.63 19.93 0.6M
2023-07-10 19.83 19.84 19.56 19.62 0.5M
2023-07-07 19.69 19.76 19.51 19.70 0.4M
2023-07-06 19.67 19.79 19.51 19.63 0.5M
2023-07-05 19.99 19.99 19.66 19.71 0.5M
2023-07-04 19.85 19.90 19.75 19.89 0.6M
2023-07-03 19.91 20.18 19.88 20.12 0.8M
2023-06-30 19.70 19.97 19.65 19.91 0.5M
2023-06-29 19.80 19.86 19.68 19.69 0.4M
2023-06-28 19.64 19.80 19.36 19.78 0.8M
2023-06-27 19.63 19.71 19.52 19.59 0.7M
2023-06-26 19.82 19.82 19.37 19.47 0.8M
2023-06-21 20.15 20.21 19.71 19.71 0.9M
2023-06-20 19.98 20.15 19.95 19.96 0.7M
2023-06-19 20.11 20.37 20.05 20.10 0.6M
2023-06-16 20.40 20.52 20.09 20.23 1.1M
2023-06-15 20.62 20.68 20.28 20.48 0.8M
2023-06-14 20.40 20.71 20.34 20.61 0.8M
2023-06-13 20.30 20.65 20.30 20.42 0.8M
2023-06-12 20.11 20.59 19.84 20.41 1.3M
2023-06-09 20.28 20.55 20.11 20.11 1.2M
2023-06-08 20.45 20.58 20.25 20.33 0.9M
2023-06-07 20.48 20.59 20.38 20.50 0.6M
2023-06-06 21.00 21.00 20.45 20.46 0.9M
2023-06-05 21.27 21.27 20.88 20.90 0.8M
2023-06-02 21.04 21.35 20.93 21.27 0.7M
2023-06-01 20.99 21.31 20.70 20.97 1.3M
2023-05-31 20.85 21.10 20.66 20.82 0.7M
2023-05-30 21.05 21.05 20.53 20.89 1.0M
2023-05-29 21.00 21.27 20.88 21.03 0.7M
2023-05-26 21.46 21.70 20.84 21.04 1.1M
2023-05-25 21.87 21.90 21.39 21.55 1.0M
2023-05-24 21.78 21.98 21.73 21.88 0.7M
2023-05-23 22.10 22.24 21.85 21.86 0.8M
2023-05-22 21.50 22.20 21.50 22.09 1.0M
2023-05-19 21.29 21.67 21.09 21.66 0.9M
2023-05-18 21.42 21.55 21.19 21.29 0.8M
2023-05-17 21.69 21.69 21.30 21.37 1.1M
2023-05-16 21.77 21.81 21.59 21.61 0.6M
2023-05-15 21.87 21.88 21.51 21.74 0.8M
2023-05-12 21.75 21.98 21.72 21.79 0.5M
2023-05-11 22.12 22.19 21.71 21.72 0.8M
2023-05-10 21.99 21.99 21.61 21.96 1.0M
2023-05-09 22.30 22.33 21.99 21.99 0.8M
2023-05-08 22.60 22.81 22.26 22.36 0.9M
2023-05-05 23.02 23.04 22.31 22.61 1.5M
2023-05-04 23.09 23.49 22.81 23.09 1.4M
2023-04-28 23.09 23.32 23.00 23.24 0.8M
2023-04-27 22.85 23.14 22.61 23.01 0.8M
2023-04-26 22.12 22.78 22.12 22.71 1.1M
2023-04-25 22.55 22.70 21.86 22.20 1.5M
2023-04-24 22.97 22.97 22.22 22.39 1.5M
2023-04-21 23.05 23.46 22.77 22.77 2.0M
2023-04-20 23.70 23.70 23.00 23.05 1.4M
2023-04-19 23.89 23.90 23.00 23.76 1.2M
2023-04-18 23.79 24.22 23.51 23.89 1.5M
2023-04-17 23.74 23.90 23.50 23.61 1.0M
2023-04-14 23.73 24.10 23.60 23.79 0.7M
2023-04-13 24.01 24.12 23.63 23.73 0.9M
2023-04-12 24.99 24.99 23.83 23.93 1.8M
2023-04-11 24.84 24.93 24.49 24.70 0.8M
2023-04-10 25.20 25.34 24.57 24.72 1.3M
2023-04-07 25.08 25.65 24.96 25.36 1.1M
2023-04-06 25.05 25.30 24.80 25.05 1.1M
2023-04-04 25.23 25.52 24.83 25.09 1.6M
2023-04-03 26.08 26.08 25.09 25.21 2.0M
2023-03-31 25.56 26.40 25.40 26.09 1.7M
2023-03-30 25.88 25.90 25.30 25.56 1.2M
2023-03-29 25.66 26.40 25.30 25.90 2.5M
2023-03-28 25.43 25.79 25.18 25.70 1.3M
2023-03-27 25.21 25.76 25.00 25.43 1.4M
2023-03-24 25.42 25.90 25.00 25.12 1.7M
2023-03-23 25.15 25.52 25.01 25.32 1.4M
2023-03-22 25.33 25.58 24.94 25.13 1.8M
2023-03-21 24.63 25.47 24.40 25.44 2.7M
2023-03-20 24.89 25.22 24.37 24.60 2.9M
2023-03-17 25.74 25.95 24.55 24.84 4.6M
2023-03-16 25.52 26.46 24.75 25.30 6.7M
2023-03-15 24.96 25.93 24.96 25.22 9.4M
2023-03-14 23.20 24.09 23.20 23.57 1.5M
2023-03-13 22.73 23.44 22.73 23.41 1.0M
2023-03-10 22.84 23.16 22.77 22.85 0.8M
2023-03-09 23.44 23.44 22.85 23.04 0.8M
2023-03-08 23.15 23.40 23.04 23.39 0.6M
2023-03-07 23.46 23.57 23.18 23.25 1.1M
2023-03-06 23.65 23.86 23.43 23.47 0.8M
2023-03-03 23.88 23.88 23.46 23.77 0.9M
2023-03-02 23.96 24.19 23.67 23.69 1.1M
2023-03-01 23.60 23.99 23.53 23.97 1.3M
2023-02-28 24.20 24.21 23.54 23.62 1.7M
2023-02-27 23.81 24.57 23.81 24.20 3.8M
2023-02-24 23.34 23.87 23.10 23.80 2.1M
2023-02-23 23.50 23.83 23.01 23.24 2.5M
2023-02-22 22.38 23.28 22.15 23.20 2.0M
2023-02-21 22.52 22.56 22.26 22.42 1.0M
2023-02-20 22.59 22.68 22.26 22.39 1.2M
2023-02-17 22.75 23.38 22.50 22.52 1.8M
2023-02-16 22.69 23.23 22.48 22.75 2.5M
2023-02-15 22.53 22.66 22.33 22.60 1.1M
2023-02-14 22.60 22.73 22.33 22.43 1.1M
2023-02-13 22.30 22.67 22.24 22.59 1.7M
2023-02-10 21.75 22.30 21.75 22.26 1.5M
2023-02-09 21.39 21.83 21.38 21.78 0.8M
2023-02-08 21.63 21.85 21.40 21.55 0.6M
2023-02-07 21.62 21.85 21.57 21.67 0.7M
2023-02-06 21.80 21.93 21.55 21.80 0.9M
2023-02-03 21.72 21.93 21.55 21.86 1.1M
2023-02-02 21.60 21.86 21.43 21.85 1.3M
2023-02-01 21.35 21.53 21.30 21.51 0.7M
2023-01-31 21.23 21.60 21.18 21.34 0.9M
2023-01-30 20.90 21.73 20.90 21.34 2.0M
2023-01-20 20.58 20.93 20.54 20.59 0.7M
2023-01-19 20.45 20.55 20.30 20.54 0.7M
2023-01-18 20.74 20.75 20.42 20.44 0.8M
2023-01-17 21.10 21.11 20.49 20.61 1.3M
2023-01-16 21.00 21.34 20.80 21.09 1.1M
2023-01-13 20.54 21.16 20.50 20.87 1.4M
2023-01-12 20.88 20.94 20.51 20.55 1.0M
2023-01-11 21.30 21.47 20.84 20.88 0.9M
2023-01-10 21.60 21.93 21.30 21.39 1.0M
2023-01-09 21.50 21.75 21.45 21.70 0.6M
2023-01-06 22.22 22.27 21.47 21.55 1.5M
2023-01-05 22.35 22.58 21.88 22.18 1.6M
2023-01-04 22.28 22.72 22.06 22.33 1.3M
2023-01-03 22.69 22.88 22.15 22.29 1.8M