Ningbo Daye

300879
🏛️ china →
34.70
Last Update: 2025-09-26
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 19.58 20.10 19.58 19.77 0.9M
2021-12-30 19.49 19.88 19.47 19.67 1.0M
2021-12-29 20.00 20.00 19.46 19.49 1.0M
2021-12-28 19.87 19.88 19.53 19.82 1.0M
2021-12-27 19.58 19.79 19.40 19.75 0.9M
2021-12-24 20.30 20.34 19.33 19.33 2.0M
2021-12-23 20.63 20.63 20.07 20.13 1.6M
2021-12-22 20.66 20.94 20.48 20.48 1.6M
2021-12-21 20.49 20.69 20.20 20.63 1.7M
2021-12-20 20.14 20.62 20.14 20.23 1.5M
2021-12-17 20.43 20.55 20.15 20.22 1.7M
2021-12-16 20.65 20.70 20.36 20.43 1.8M
2021-12-15 20.60 20.79 20.34 20.65 2.4M
2021-12-14 20.37 20.70 20.17 20.57 2.6M
2021-12-13 21.05 21.10 20.17 20.36 3.6M
2021-12-10 21.63 21.63 20.71 20.82 6.2M
2021-12-09 18.71 22.50 18.70 21.33 11.4M
2021-12-08 18.80 18.90 18.66 18.78 0.9M
2021-12-07 19.00 19.20 18.64 18.75 1.1M
2021-12-06 19.90 19.93 18.90 18.93 2.2M
2021-12-03 19.99 20.24 19.83 19.83 1.6M
2021-12-02 20.50 20.72 20.03 20.06 2.5M
2021-12-01 19.91 20.88 19.85 20.52 3.0M
2021-11-30 20.13 20.56 19.79 20.00 1.8M
2021-11-29 19.68 20.10 19.30 20.06 1.6M
2021-11-26 20.23 20.23 19.82 19.94 1.4M
2021-11-25 20.27 20.38 20.03 20.05 1.4M
2021-11-24 20.10 20.31 19.83 20.24 1.8M
2021-11-23 19.61 20.18 19.60 20.04 1.8M
2021-11-22 19.60 19.85 19.46 19.69 1.5M
2021-11-19 19.43 19.67 19.29 19.55 1.2M
2021-11-18 19.53 19.76 19.23 19.24 1.2M
2021-11-17 19.34 19.85 19.20 19.53 1.5M
2021-11-16 19.90 19.95 19.36 19.36 2.9M
2021-11-15 19.22 20.38 19.22 19.99 4.1M
2021-11-12 18.97 19.37 18.67 19.21 2.7M
2021-11-11 18.98 19.40 18.90 18.97 2.1M
2021-11-10 18.66 19.10 18.61 19.08 1.1M
2021-11-09 18.76 18.93 18.65 18.80 0.7M
2021-11-08 18.49 18.84 18.40 18.77 0.7M
2021-11-05 18.30 18.68 18.30 18.49 0.8M
2021-11-04 18.49 18.50 18.29 18.40 0.6M
2021-11-03 18.04 18.47 18.00 18.41 0.6M
2021-11-02 18.35 18.69 17.84 18.04 1.0M
2021-11-01 18.12 18.40 17.92 18.35 0.7M
2021-10-29 17.67 18.30 17.60 18.04 0.7M
2021-10-28 18.35 18.35 17.50 17.63 0.8M
2021-10-27 18.95 18.95 18.00 18.27 0.9M
2021-10-26 18.75 19.24 18.69 18.94 0.9M
2021-10-25 18.73 18.73 18.51 18.61 0.4M
2021-10-22 18.67 18.87 18.54 18.56 0.4M
2021-10-21 19.02 19.21 18.63 18.67 1.1M
2021-10-20 18.98 19.78 18.72 19.20 1.4M
2021-10-19 19.01 19.04 18.82 18.88 0.4M
2021-10-18 18.95 19.02 18.74 18.93 0.4M
2021-10-15 19.26 19.26 18.82 18.83 0.7M
2021-10-14 19.35 19.43 19.15 19.26 0.6M
2021-10-13 19.10 19.45 19.07 19.36 0.7M
2021-10-12 19.28 19.28 18.71 19.10 0.7M
2021-10-11 19.13 19.43 19.08 19.25 0.6M
2021-10-08 18.50 19.29 18.50 19.14 1.0M
2021-09-30 18.30 18.87 18.30 18.50 0.7M
2021-09-29 18.97 18.97 18.25 18.26 0.9M
2021-09-28 19.20 19.22 18.89 18.98 0.6M
2021-09-27 19.63 19.71 18.78 18.95 1.1M
2021-09-24 19.62 19.67 19.36 19.51 0.9M
2021-09-23 19.34 19.89 19.34 19.63 1.3M
2021-09-22 19.64 19.67 19.00 19.34 1.8M
2021-09-17 20.57 20.72 19.43 19.70 3.1M
2021-09-16 21.00 21.24 20.75 20.76 1.7M
2021-09-15 21.17 21.25 21.00 21.09 1.2M
2021-09-14 21.19 21.25 20.90 21.10 1.4M
2021-09-13 21.23 21.23 20.96 21.18 1.2M
2021-09-10 21.84 21.84 21.14 21.26 2.0M
2021-09-09 22.00 22.16 21.89 21.95 1.1M
2021-09-08 21.97 22.19 21.73 22.12 1.3M
2021-09-07 22.10 22.10 21.71 21.92 1.1M
2021-09-06 21.55 22.09 21.26 21.99 1.3M
2021-09-03 21.77 22.68 21.63 21.65 1.8M
2021-09-02 21.63 21.69 21.26 21.56 1.2M
2021-09-01 21.18 21.55 21.08 21.48 1.3M
2021-08-31 21.38 21.44 20.78 21.02 1.1M
2021-08-30 21.69 21.84 21.00 21.20 1.6M
2021-08-27 21.70 22.33 20.97 21.90 1.9M
2021-08-26 22.30 22.48 21.72 21.72 1.8M
2021-08-25 22.22 22.63 22.08 22.33 2.5M
2021-08-24 21.87 24.50 21.80 22.75 4.5M
2021-08-23 20.75 21.88 20.75 21.59 1.3M
2021-08-20 21.22 21.32 20.69 20.94 0.9M
2021-08-19 21.70 21.87 21.25 21.25 1.0M
2021-08-18 21.95 22.01 21.44 21.72 1.0M
2021-08-17 22.69 22.90 21.78 21.83 1.3M
2021-08-16 22.50 23.14 22.34 22.79 1.9M
2021-08-13 22.30 22.58 22.01 22.34 1.0M
2021-08-12 22.60 22.80 22.06 22.21 1.3M
2021-08-11 22.56 22.83 22.48 22.57 1.1M
2021-08-10 22.34 22.74 22.10 22.59 1.3M
2021-08-09 21.74 22.53 21.68 22.34 1.5M
2021-08-06 21.70 22.04 21.50 21.87 0.8M
2021-08-05 22.20 22.24 21.57 21.68 1.2M
2021-08-04 21.97 22.55 21.79 22.19 1.2M
2021-08-03 21.88 22.54 21.80 21.97 1.4M
2021-08-02 21.45 21.88 21.10 21.87 1.1M
2021-07-30 21.60 21.60 20.90 21.28 1.0M
2021-07-29 21.08 21.85 21.08 21.26 1.2M
2021-07-28 21.17 21.54 20.38 20.90 1.0M
2021-07-27 22.00 22.55 21.34 21.34 1.5M
2021-07-26 22.10 23.06 22.00 22.47 1.8M
2021-07-23 22.66 23.14 22.00 22.17 2.6M
2021-07-22 21.16 23.88 21.15 23.16 4.5M
2021-07-21 21.24 21.49 20.98 21.02 1.0M
2021-07-20 20.95 21.34 20.78 21.24 0.7M
2021-07-19 21.45 21.48 20.50 21.06 1.1M
2021-07-16 22.05 22.19 21.38 21.46 1.7M
2021-07-15 23.60 23.60 21.54 22.05 2.6M
2021-07-14 23.44 23.95 23.28 23.62 1.3M
2021-07-13 23.70 23.70 23.20 23.46 1.1M
2021-07-12 23.84 23.84 23.50 23.59 0.7M
2021-07-09 23.50 23.76 23.28 23.58 0.7M
2021-07-08 23.76 23.96 23.34 23.39 1.0M
2021-07-07 23.65 23.99 23.48 23.94 0.7M
2021-07-06 23.52 23.93 23.52 23.88 0.8M
2021-07-05 23.37 23.59 23.33 23.55 0.6M
2021-07-02 24.09 24.27 23.30 23.37 1.3M
2021-07-01 24.18 24.60 24.04 24.06 1.2M
2021-06-30 24.09 24.24 23.79 24.18 1.0M
2021-06-29 24.30 24.56 23.95 24.03 1.2M
2021-06-28 24.40 24.76 24.30 24.33 1.2M
2021-06-25 25.29 25.34 24.56 24.59 1.7M
2021-06-24 25.32 25.49 24.84 25.24 1.7M
2021-06-23 25.95 25.96 25.19 25.21 1.9M
2021-06-22 25.61 25.97 25.50 25.84 1.9M
2021-06-21 25.49 25.95 25.32 25.60 1.6M
2021-06-18 25.61 25.70 25.25 25.54 1.9M
2021-06-17 24.92 25.98 24.70 25.83 3.3M
2021-06-16 24.44 25.80 24.26 24.97 2.6M
2021-06-15 24.80 24.88 24.41 24.57 1.1M
2021-06-11 24.80 25.21 24.63 24.89 1.9M
2021-06-10 24.44 24.76 24.21 24.70 1.4M
2021-06-09 24.63 24.94 24.37 24.45 1.3M
2021-06-08 24.30 24.96 24.08 24.63 1.9M
2021-06-07 24.06 24.28 24.00 24.18 0.8M
2021-06-04 24.24 24.44 24.05 24.13 1.1M
2021-06-03 24.55 25.09 24.28 24.33 1.9M
2021-06-02 24.47 25.24 24.06 24.83 2.4M
2021-06-01 24.27 24.65 24.27 24.48 1.5M
2021-05-31 24.00 24.31 23.89 24.26 1.1M
2021-05-28 24.30 24.45 24.00 24.05 1.2M
2021-05-27 24.13 24.55 24.00 24.36 1.7M
2021-05-26 23.58 24.30 23.58 24.09 1.4M
2021-05-25 24.14 24.14 23.50 23.81 1.0M
2021-05-24 23.50 23.90 23.35 23.90 1.1M
2021-05-21 23.64 23.78 23.45 23.49 0.7M
2021-05-20 23.90 23.90 23.47 23.52 1.0M
2021-05-19 23.90 24.34 23.72 23.79 1.1M
2021-05-18 24.06 24.38 23.83 24.21 1.1M
2021-05-17 23.72 24.24 23.65 24.10 1.3M
2021-05-14 23.52 23.84 23.48 23.72 0.9M
2021-05-13 24.00 24.12 23.38 23.40 1.3M
2021-05-12 24.00 24.23 23.95 24.21 0.9M
2021-05-11 23.80 24.20 23.77 23.97 0.8M
2021-05-10 23.82 24.48 23.82 24.16 1.3M
2021-05-07 23.75 23.96 23.57 23.79 0.9M
2021-05-06 23.32 23.95 23.32 23.79 0.9M
2021-04-30 23.98 24.18 23.26 23.30 1.3M
2021-04-29 24.28 24.60 23.91 23.92 1.2M
2021-04-28 24.61 24.73 24.25 24.28 1.2M
2021-04-27 25.50 25.66 24.39 24.66 2.0M
2021-04-26 25.65 25.88 25.25 25.82 1.9M
2021-04-23 26.80 26.80 25.65 25.66 3.3M
2021-04-22 28.00 28.00 27.12 27.14 2.3M
2021-04-21 27.00 27.67 26.93 27.47 2.7M
2021-04-20 26.96 27.14 26.66 27.07 2.0M
2021-04-19 26.70 27.42 26.70 27.25 1.6M
2021-04-16 26.60 27.03 26.45 26.77 1.4M
2021-04-15 27.16 27.30 26.50 26.60 1.7M
2021-04-14 27.01 27.57 26.50 27.45 2.5M
2021-04-13 27.30 28.45 27.30 27.74 3.1M
2021-04-12 27.86 28.27 26.70 26.80 3.1M
2021-04-09 27.75 28.40 27.00 27.90 3.0M
2021-04-08 27.54 29.09 27.35 27.72 4.7M
2021-04-07 27.00 27.77 26.41 27.74 3.1M
2021-04-06 26.47 27.10 26.47 27.00 1.4M
2021-04-02 26.62 26.91 26.27 26.47 1.4M
2021-04-01 26.96 26.99 26.46 26.60 1.4M
2021-03-31 26.88 27.30 26.66 26.70 1.2M
2021-03-30 27.29 27.69 26.83 26.99 1.5M
2021-03-29 28.50 28.50 27.15 27.43 2.3M
2021-03-26 26.44 28.18 26.44 28.12 3.1M
2021-03-25 27.85 27.85 26.70 26.79 2.8M
2021-03-24 27.83 28.80 27.75 28.10 2.3M
2021-03-23 28.91 29.30 27.52 27.80 3.0M
2021-03-22 27.54 29.08 27.54 28.58 3.4M
2021-03-19 27.18 28.64 27.03 27.80 3.3M
2021-03-18 28.38 28.52 27.35 27.49 3.1M
2021-03-17 28.00 29.03 27.41 28.08 4.3M
2021-03-16 26.20 26.90 25.91 26.87 2.3M
2021-03-15 26.34 26.65 25.56 25.89 2.0M
2021-03-12 27.61 27.72 26.00 26.34 3.6M
2021-03-11 27.29 27.97 27.29 27.61 2.7M
2021-03-10 28.14 28.77 27.65 27.69 2.5M
2021-03-09 30.53 30.79 28.24 28.53 3.8M
2021-03-08 30.87 31.75 30.05 30.08 4.4M
2021-03-05 30.46 31.28 29.83 30.81 4.7M
2021-03-04 29.77 31.10 29.10 30.85 5.7M
2021-03-03 28.40 30.19 28.16 29.95 4.9M
2021-03-02 28.85 28.85 27.50 28.29 3.2M
2021-03-01 27.76 29.09 27.76 28.99 3.7M
2021-02-26 29.80 29.99 28.18 28.30 3.4M
2021-02-25 31.42 31.76 29.50 30.07 4.8M
2021-02-24 31.42 32.38 31.21 32.00 4.2M
2021-02-23 31.50 32.50 30.80 31.21 4.7M
2021-02-22 31.00 33.95 30.50 32.10 8.2M
2021-02-19 29.13 30.36 28.57 30.23 4.4M
2021-02-18 29.03 29.94 28.68 29.40 4.3M
2021-02-10 29.30 29.75 27.50 28.23 5.3M
2021-02-09 27.11 32.08 27.11 29.38 6.7M
2021-02-08 29.24 29.79 26.26 26.86 5.4M
2021-02-05 29.99 32.30 29.82 30.50 5.9M
2021-02-04 29.75 30.89 28.80 29.79 5.3M
2021-02-03 32.00 32.08 29.64 31.31 6.2M
2021-02-02 32.58 33.65 30.70 31.48 8.2M
2021-02-01 32.41 34.99 30.00 33.77 10.2M
2021-01-29 30.71 32.98 30.71 32.40 9.7M
2021-01-28 29.60 32.40 29.30 30.10 8.2M
2021-01-27 32.00 36.50 29.00 33.00 13.1M
2021-01-26 25.99 30.55 25.70 30.55 5.3M
2021-01-25 27.78 27.84 25.16 25.46 4.1M
2021-01-22 27.80 29.00 27.53 27.59 4.0M
2021-01-21 27.55 28.23 27.18 28.22 3.5M
2021-01-20 28.33 29.00 27.65 27.83 3.7M
2021-01-19 27.24 29.45 26.98 28.28 6.1M
2021-01-18 27.75 28.50 27.01 27.95 6.3M
2021-01-15 23.54 28.38 23.54 28.38 8.0M
2021-01-14 22.94 24.41 22.70 23.65 2.8M
2021-01-13 24.19 24.35 22.82 22.91 2.7M
2021-01-12 24.48 24.94 23.96 24.17 1.9M
2021-01-11 25.80 25.83 23.92 24.30 2.7M
2021-01-08 26.00 26.28 24.32 25.58 2.4M
2021-01-07 27.51 27.78 25.81 25.97 3.0M
2021-01-06 28.98 29.20 27.62 27.72 2.0M
2021-01-05 28.90 29.38 28.60 29.01 1.7M
2021-01-04 28.30 29.16 28.26 29.00 2.2M