Nanjing Develop Advanced Manufacturing Co

688377
🏛️ china →
38.48
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 39.75 41.30 39.75 40.12 276.1K
09:35 40.17 40.30 39.52 39.60 215.2K
09:40 39.60 39.89 39.22 39.40 101.1K
09:45 39.33 39.64 39.24 39.45 60.3K
09:50 39.41 39.55 39.30 39.30 47.6K
09:55 39.31 39.43 39.02 39.39 155.3K
10:00 39.32 39.32 39.09 39.20 63.9K
10:05 39.20 39.20 39.05 39.14 43.8K
10:10 39.14 39.23 39.05 39.05 24.0K
10:15 39.04 39.06 38.70 39.06 161.3K
10:20 39.06 39.06 38.75 38.92 34.0K
10:25 38.87 38.87 38.75 38.79 19.3K
10:30 38.80 39.22 38.58 39.22 195.9K
10:35 39.11 39.11 38.92 38.97 4.1K
10:40 38.97 39.17 38.97 38.98 16.6K
10:45 39.02 39.12 38.92 38.96 27.3K
10:50 39.05 39.08 38.90 39.08 28.5K
10:55 39.06 39.06 38.89 38.89 20.1K
11:00 39.00 39.00 38.57 38.86 61.7K
11:05 38.80 38.86 38.56 38.65 87.4K
11:10 38.65 38.98 38.64 38.88 110.8K
11:15 38.90 38.90 38.70 38.70 30.5K
11:20 38.80 38.86 38.60 38.73 123.0K
11:25 38.75 38.83 38.61 38.61 14.8K
13:00 38.60 38.76 38.45 38.55 167.8K
13:05 38.55 38.69 38.49 38.63 17.7K
13:10 38.61 38.73 38.50 38.71 38.1K
13:15 38.69 38.70 38.55 38.70 10.5K
13:20 38.80 38.81 38.60 38.60 28.3K
13:25 38.70 38.90 38.65 38.90 53.5K
13:30 38.90 38.94 38.60 38.69 16.3K
13:35 38.69 38.69 38.55 38.56 15.2K
13:40 38.63 38.65 38.56 38.62 14.7K
13:45 38.66 38.66 38.50 38.50 49.5K
13:50 38.49 38.55 38.24 38.42 139.5K
13:55 38.46 38.49 38.41 38.45 22.1K
14:00 38.48 38.49 38.31 38.32 58.2K
14:05 38.38 38.42 38.38 38.40 23.2K
14:10 38.37 38.51 38.33 38.47 31.1K
14:15 38.48 38.68 38.48 38.68 19.4K
14:20 38.68 38.74 38.64 38.71 25.4K
14:25 38.74 38.81 38.57 38.60 55.0K
14:30 38.66 38.74 38.62 38.74 51.6K
14:35 38.74 38.89 38.71 38.72 46.5K
14:40 38.72 38.87 38.69 38.69 34.3K
14:45 38.68 38.68 38.60 38.62 79.8K
14:50 38.62 38.62 38.50 38.50 96.3K
14:55 38.50 38.50 38.48 38.48 73.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 39.70 41.30 38.23 38.48 3.1M
2025-09-29 38.89 40.79 38.80 39.37 3.9M
2025-09-26 38.75 39.30 37.19 39.08 4.6M
2025-09-25 34.72 39.58 34.28 38.72 8.5M
2025-09-24 33.45 35.30 33.20 34.70 4.3M
2025-09-23 32.90 33.30 31.70 33.30 2.2M
2025-09-22 31.94 32.80 31.30 32.62 1.5M
2025-09-19 31.23 32.17 31.00 31.80 1.3M
2025-09-18 31.10 32.35 30.92 31.21 2.1M
2025-09-17 31.58 32.47 31.16 31.31 1.0M
2025-09-16 31.50 31.89 30.92 31.64 1.4M
2025-09-15 31.72 32.84 30.81 31.70 3.2M
2025-09-12 32.28 32.28 31.30 31.60 1.5M
2025-09-11 31.44 33.00 31.40 32.28 3.0M
2025-09-10 29.77 31.48 29.40 30.70 2.1M
2025-09-09 30.98 31.30 29.50 29.76 1.9M
2025-09-08 30.50 31.37 30.22 31.27 1.1M
2025-09-05 29.76 30.77 29.65 30.55 1.7M
2025-09-04 31.30 31.76 29.40 29.95 2.6M
2025-09-03 32.35 32.51 30.20 30.33 1.8M
2025-09-02 33.20 33.63 31.25 32.36 2.2M
2025-09-01 33.66 33.66 32.88 33.20 1.9M
2025-08-29 32.69 33.68 31.78 33.60 3.8M
2025-08-28 31.20 34.59 31.00 32.42 5.3M
2025-08-27 31.13 32.29 31.00 31.16 2.2M
2025-08-26 31.40 31.54 31.00 31.13 1.3M
2025-08-25 32.50 32.80 30.86 31.35 3.2M
2025-08-22 32.20 33.18 31.90 32.80 1.5M
2025-08-21 32.10 32.60 31.78 32.20 1.9M
2025-08-20 31.40 32.20 31.05 32.10 1.7M
2025-08-19 30.90 32.08 30.68 31.40 2.1M
2025-08-18 30.73 31.68 30.34 31.04 2.0M
2025-08-15 29.64 31.16 29.64 30.55 1.8M
2025-08-14 30.83 31.58 29.62 29.68 1.9M
2025-08-13 30.67 31.18 30.38 30.79 1.6M
2025-08-12 31.55 31.70 30.18 30.67 2.5M
2025-08-11 30.93 31.81 30.30 31.70 2.7M
2025-08-08 30.33 31.20 30.17 31.18 2.4M
2025-08-07 30.68 31.19 28.66 30.66 4.2M
2025-08-06 28.16 31.09 27.96 31.09 4.0M
2025-08-05 27.30 28.38 27.10 28.15 1.2M
2025-08-04 27.23 27.60 26.49 27.25 1.1M
2025-08-01 27.45 27.45 26.90 27.23 1.4M
2025-07-31 27.52 27.53 27.15 27.32 1.0M
2025-07-30 27.90 28.00 27.30 27.49 2.2M
2025-07-29 28.19 28.80 27.74 27.99 1.3M
2025-07-28 27.66 28.10 27.12 28.08 0.8M
2025-07-25 27.67 27.89 27.40 27.65 1.4M
2025-07-24 27.81 28.18 27.48 27.67 1.9M
2025-07-23 28.70 28.98 27.40 28.03 2.3M
2025-07-22 27.59 28.90 27.31 28.90 2.3M
2025-07-21 26.64 27.64 26.30 27.64 2.3M
2025-07-18 25.51 26.69 25.44 26.64 3.4M
2025-07-17 24.71 25.68 24.62 25.51 1.7M
2025-07-16 25.00 25.00 24.70 24.90 0.6M
2025-07-15 25.00 25.06 24.33 24.88 1.3M
2025-07-14 25.23 25.49 24.85 24.85 0.7M
2025-07-11 25.19 25.45 24.91 25.10 0.8M
2025-07-10 24.86 25.20 24.45 25.05 1.2M
2025-07-09 25.20 25.31 24.71 24.92 1.0M
2025-07-08 25.19 25.54 25.11 25.21 0.7M
2025-07-07 25.34 25.50 24.38 25.25 1.7M
2025-07-04 25.26 25.79 24.73 25.40 2.2M
2025-07-03 24.88 25.37 24.50 25.15 1.9M
2025-07-02 24.77 25.18 24.07 24.57 2.7M
2025-07-01 23.81 24.23 23.47 24.08 1.8M
2025-06-30 24.52 24.60 23.54 23.87 2.8M
2025-06-27 23.25 24.76 23.25 24.60 2.7M
2025-06-26 22.97 23.61 22.74 23.61 1.9M
2025-06-25 23.24 23.65 22.86 23.01 1.8M
2025-06-24 23.61 23.80 23.09 23.30 2.0M
2025-06-23 23.28 23.99 23.06 23.82 2.3M
2025-06-20 23.75 23.99 22.90 23.18 2.3M
2025-06-19 24.79 25.12 23.70 23.75 2.0M
2025-06-18 24.48 24.99 24.38 24.90 1.2M
2025-06-17 24.29 24.81 24.22 24.47 1.2M
2025-06-16 24.27 25.16 24.01 24.30 2.6M
2025-06-13 24.02 24.60 23.80 24.16 1.8M
2025-06-12 24.00 24.10 23.73 23.90 0.9M
2025-06-11 23.11 24.19 23.11 24.01 1.9M
2025-06-10 23.70 23.71 22.90 23.20 1.7M
2025-06-09 23.50 23.94 23.45 23.46 2.2M
2025-06-06 22.40 23.64 22.15 23.47 3.5M
2025-06-05 22.41 23.00 22.13 22.14 1.6M
2025-06-04 22.16 22.90 21.86 22.86 1.9M
2025-06-03 21.00 22.30 21.00 22.29 2.2M
2025-05-30 21.65 21.65 20.89 20.91 1.0M
2025-05-29 21.00 21.58 20.80 21.45 2.2M
2025-05-28 19.90 21.15 19.82 21.15 3.0M
2025-05-27 19.66 19.98 19.41 19.86 1.3M
2025-05-26 19.56 19.87 19.05 19.52 1.0M
2025-05-23 19.36 19.78 19.06 19.06 0.9M
2025-05-22 19.52 19.76 19.40 19.40 0.5M
2025-05-21 19.44 19.76 19.36 19.66 0.8M
2025-05-20 19.40 19.73 19.40 19.46 1.0M
2025-05-19 19.67 19.99 19.42 19.67 0.8M
2025-05-16 19.56 20.02 19.31 19.69 1.1M
2025-05-15 19.51 19.67 19.35 19.43 0.9M
2025-05-14 20.40 20.40 19.50 19.61 1.7M
2025-05-13 19.91 20.45 19.78 20.32 2.0M
2025-05-12 20.00 20.09 19.52 19.84 2.0M
2025-05-09 20.08 20.08 19.53 19.58 1.0M
2025-05-08 20.50 20.50 19.93 19.98 1.2M
2025-05-07 20.20 20.48 20.01 20.31 1.8M
2025-05-06 19.52 20.20 19.41 20.00 1.5M
2025-04-30 19.36 20.00 19.07 19.53 2.0M
2025-04-29 19.28 20.15 19.14 19.36 3.2M
2025-04-28 18.54 19.56 18.16 19.34 2.2M
2025-04-25 18.14 19.35 18.02 18.73 2.6M
2025-04-24 18.78 18.78 18.00 18.14 0.9M
2025-04-23 18.55 18.70 18.36 18.50 0.7M
2025-04-22 19.00 19.00 18.20 18.31 0.9M
2025-04-21 18.17 18.66 18.01 18.58 0.8M
2025-04-18 18.70 18.70 18.04 18.16 1.2M
2025-04-17 18.28 18.97 18.28 18.41 1.0M
2025-04-16 18.71 18.85 18.02 18.51 1.6M
2025-04-15 17.88 18.79 17.60 18.78 2.3M
2025-04-14 17.95 18.03 17.40 17.76 1.4M
2025-04-11 17.00 17.97 16.60 17.50 2.3M
2025-04-10 16.42 17.50 16.42 17.49 3.2M
2025-04-09 15.46 16.36 14.50 16.15 3.4M
2025-04-08 15.62 16.46 15.47 15.99 4.0M
2025-04-07 18.46 18.46 15.62 15.62 4.5M
2025-04-03 20.70 20.90 19.30 19.52 2.8M
2025-04-02 20.90 21.40 20.60 20.90 2.8M
2025-04-01 20.10 21.18 20.10 21.14 3.6M
2025-03-31 20.00 20.11 19.46 20.02 2.6M
2025-03-28 20.46 20.66 20.10 20.10 2.2M
2025-03-27 21.20 21.28 20.13 20.57 3.9M
2025-03-26 22.00 22.47 21.17 21.30 4.7M
2025-03-25 23.20 23.20 21.99 22.11 6.3M
2025-03-24 23.89 24.54 22.72 23.80 9.0M
2025-03-21 22.05 25.16 22.05 23.10 11.2M
2025-03-20 20.30 22.10 19.93 22.05 6.8M
2025-03-19 21.57 21.57 20.10 20.23 3.7M
2025-03-18 21.55 22.04 21.16 21.61 4.6M
2025-03-17 20.98 22.29 20.98 21.81 6.7M
2025-03-14 20.11 20.67 19.57 20.53 4.1M
2025-03-13 19.01 20.12 18.97 20.07 3.7M
2025-03-12 19.26 19.52 18.99 19.01 1.4M
2025-03-11 19.07 19.44 18.87 19.18 1.2M
2025-03-10 19.05 19.48 18.90 19.07 1.1M
2025-03-07 18.50 19.10 18.31 19.07 1.9M
2025-03-06 18.54 18.77 18.27 18.60 1.9M
2025-03-05 18.89 18.98 18.14 18.50 2.1M
2025-03-04 18.14 19.10 18.00 18.89 1.9M
2025-03-03 19.19 19.42 18.20 18.24 2.9M
2025-02-28 19.29 19.80 19.02 19.17 2.0M
2025-02-27 19.43 19.45 19.06 19.30 1.1M
2025-02-26 19.42 19.58 19.20 19.43 1.1M
2025-02-25 19.18 19.54 19.03 19.43 1.4M
2025-02-24 20.82 20.82 19.23 19.56 3.3M
2025-02-21 20.31 20.90 20.22 20.65 1.9M
2025-02-20 19.89 20.48 19.85 20.32 1.4M
2025-02-19 19.73 20.15 19.62 20.06 1.4M
2025-02-18 19.50 20.39 19.43 19.80 2.4M
2025-02-17 19.29 19.85 18.69 19.70 2.3M
2025-02-14 19.50 19.67 19.00 19.40 1.7M
2025-02-13 19.86 19.92 19.36 19.50 1.6M
2025-02-12 19.29 19.98 19.05 19.80 2.1M
2025-02-11 19.93 20.28 19.12 19.29 3.4M
2025-02-10 19.74 20.33 18.92 19.93 3.8M
2025-02-07 19.80 20.50 19.39 19.80 2.5M
2025-02-06 20.60 20.60 19.61 19.99 2.3M
2025-02-05 21.50 21.50 19.99 20.67 1.9M
2025-01-27 21.70 21.70 20.90 21.49 1.9M
2025-01-24 21.22 21.69 20.40 21.50 2.6M
2025-01-23 20.53 21.49 20.13 20.80 3.9M
2025-01-22 19.59 20.47 19.21 20.47 2.2M
2025-01-21 19.37 19.56 18.92 19.56 1.5M
2025-01-20 19.64 19.98 18.94 19.37 2.2M
2025-01-17 20.10 20.35 19.70 19.70 1.1M
2025-01-16 19.65 20.26 19.65 20.10 1.6M
2025-01-15 19.73 19.99 19.25 19.94 1.3M
2025-01-14 19.20 19.82 19.06 19.73 1.4M
2025-01-13 19.03 19.85 18.58 19.06 2.2M
2025-01-10 19.63 19.65 18.70 18.75 2.0M
2025-01-09 19.20 19.79 19.20 19.61 1.0M
2025-01-08 19.90 19.90 19.06 19.42 1.7M
2025-01-07 19.01 19.80 18.72 19.80 1.5M
2025-01-06 18.78 19.58 18.61 18.90 1.6M
2025-01-03 18.70 19.11 18.10 18.80 2.9M
2025-01-02 19.30 19.80 18.40 18.54 3.6M