Ningbo Gaofa Auto Control

603788
🏛️ china →
17.52
Last Update: 2025-09-29
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 10.60 10.70 10.58 10.66 0.6M
2022-12-29 10.65 10.80 10.60 10.60 0.7M
2022-12-28 10.79 10.82 10.68 10.70 0.7M
2022-12-27 10.79 10.87 10.70 10.79 0.4M
2022-12-26 10.63 10.80 10.53 10.77 0.5M
2022-12-23 10.61 10.70 10.52 10.59 0.6M
2022-12-22 10.89 10.94 10.56 10.63 0.8M
2022-12-21 11.09 11.17 10.81 10.90 0.8M
2022-12-20 11.03 11.18 10.93 11.09 0.8M
2022-12-19 11.23 11.28 11.00 11.05 1.3M
2022-12-16 11.47 11.47 11.21 11.24 0.9M
2022-12-15 11.17 11.38 11.11 11.37 1.2M
2022-12-14 11.32 11.41 11.15 11.16 1.1M
2022-12-13 11.19 11.59 11.19 11.32 2.8M
2022-12-12 11.26 11.28 11.17 11.21 1.3M
2022-12-09 11.32 11.39 11.19 11.27 1.5M
2022-12-08 11.38 11.45 11.32 11.34 1.0M
2022-12-07 11.45 11.48 11.38 11.42 1.0M
2022-12-06 11.51 11.54 11.43 11.45 1.4M
2022-12-05 11.44 11.53 11.43 11.51 1.7M
2022-12-02 11.53 11.53 11.42 11.44 1.3M
2022-12-01 11.59 11.68 11.47 11.53 1.8M
2022-11-30 11.48 11.65 11.39 11.52 2.8M
2022-11-29 11.33 11.50 11.30 11.46 1.6M
2022-11-28 11.29 11.58 11.10 11.36 3.0M
2022-11-25 11.53 11.53 11.30 11.33 1.3M
2022-11-24 11.53 11.58 11.41 11.46 1.7M
2022-11-23 11.30 11.60 11.24 11.54 3.2M
2022-11-22 11.40 11.49 11.28 11.31 1.5M
2022-11-21 11.27 11.39 11.16 11.39 1.6M
2022-11-18 11.30 11.43 11.23 11.26 1.3M
2022-11-17 11.29 11.38 11.22 11.32 1.0M
2022-11-16 11.35 11.44 11.28 11.33 1.3M
2022-11-15 11.22 11.35 11.15 11.35 1.3M
2022-11-14 11.24 11.34 11.17 11.24 1.4M
2022-11-11 11.39 11.40 11.15 11.22 1.9M
2022-11-10 11.20 11.25 11.13 11.19 1.3M
2022-11-09 11.27 11.32 11.23 11.23 0.6M
2022-11-08 11.27 11.37 11.26 11.32 0.8M
2022-11-07 11.37 11.42 11.22 11.38 1.9M
2022-11-04 11.28 11.36 11.16 11.35 2.3M
2022-11-03 11.20 11.27 11.11 11.20 1.0M
2022-11-02 11.11 11.23 11.05 11.22 1.5M
2022-11-01 10.79 11.11 10.79 11.11 1.2M
2022-10-31 10.51 10.89 10.49 10.80 1.2M
2022-10-28 11.12 11.12 10.55 10.61 1.7M
2022-10-27 11.10 11.23 11.08 11.10 1.4M
2022-10-26 11.20 11.20 10.95 11.09 2.1M
2022-10-25 10.79 11.12 10.65 11.09 1.3M
2022-10-24 11.00 11.13 10.80 10.85 1.1M
2022-10-21 11.10 11.12 10.92 10.96 0.9M
2022-10-20 10.99 11.15 10.91 11.07 0.9M
2022-10-19 11.07 11.18 11.02 11.06 1.1M
2022-10-18 11.18 11.22 11.05 11.07 0.8M
2022-10-17 11.03 11.20 10.91 11.17 2.0M
2022-10-14 10.90 11.07 10.84 10.98 2.6M
2022-10-13 10.69 10.92 10.66 10.82 0.8M
2022-10-12 10.55 10.80 10.42 10.79 1.1M
2022-10-11 10.50 10.59 10.31 10.50 1.0M
2022-10-10 10.81 10.81 10.40 10.45 1.6M
2022-09-30 10.85 10.98 10.71 10.80 1.5M
2022-09-29 10.76 11.02 10.63 10.85 1.8M
2022-09-28 11.01 11.04 10.67 10.68 1.3M
2022-09-27 10.91 11.06 10.80 11.01 1.4M
2022-09-26 11.09 11.10 10.82 10.85 1.6M
2022-09-23 11.27 11.28 10.93 11.10 1.9M
2022-09-22 11.21 11.31 11.17 11.24 1.0M
2022-09-21 11.26 11.32 11.06 11.28 0.9M
2022-09-20 11.06 11.37 11.06 11.25 1.4M
2022-09-19 11.15 11.28 10.99 11.03 1.2M
2022-09-16 11.46 11.46 11.15 11.18 1.3M
2022-09-15 11.68 11.79 11.25 11.38 2.5M
2022-09-14 11.76 11.83 11.59 11.74 1.5M
2022-09-13 11.90 12.02 11.83 11.90 1.3M
2022-09-09 11.90 11.98 11.74 11.89 1.3M
2022-09-08 11.97 12.14 11.88 11.89 1.3M
2022-09-07 11.99 12.28 11.89 12.05 2.5M
2022-09-06 11.94 12.03 11.85 12.01 1.7M
2022-09-05 11.87 12.00 11.81 11.94 1.4M
2022-09-02 11.83 11.96 11.74 11.89 2.0M
2022-09-01 11.85 11.96 11.72 11.82 2.2M
2022-08-31 12.11 12.11 11.77 11.81 2.6M
2022-08-30 12.37 12.46 12.05 12.13 1.8M
2022-08-29 12.13 12.47 12.06 12.40 1.5M
2022-08-26 12.37 12.56 12.22 12.32 2.4M
2022-08-25 12.65 12.69 12.22 12.37 2.0M
2022-08-24 13.26 13.36 12.56 12.65 2.9M
2022-08-23 13.24 13.46 13.13 13.29 1.7M
2022-08-22 13.15 13.27 12.98 13.26 2.2M
2022-08-19 13.69 13.73 13.17 13.17 2.6M
2022-08-18 13.62 13.82 13.48 13.69 2.9M
2022-08-17 13.60 13.82 13.38 13.54 3.8M
2022-08-16 12.93 13.74 12.90 13.71 5.8M
2022-08-15 13.08 13.15 12.91 12.93 1.8M
2022-08-12 13.29 13.50 13.01 13.06 3.0M
2022-08-11 13.28 13.38 13.15 13.25 2.6M
2022-08-10 13.36 13.39 13.11 13.24 2.6M
2022-08-09 13.43 13.58 13.29 13.31 2.0M
2022-08-08 12.94 13.45 12.73 13.45 3.2M
2022-08-05 12.95 13.17 12.75 12.96 3.0M
2022-08-04 12.88 13.15 12.68 12.94 3.1M
2022-08-03 13.08 13.49 12.80 12.82 4.0M
2022-08-02 13.63 13.65 12.88 13.00 5.3M
2022-08-01 13.91 14.01 13.61 13.81 3.8M
2022-07-29 13.34 14.21 13.30 13.95 6.7M
2022-07-28 13.20 13.47 13.06 13.37 4.0M
2022-07-27 12.83 13.16 12.77 13.14 2.3M
2022-07-26 12.72 12.90 12.51 12.88 1.7M
2022-07-25 13.07 13.14 12.64 12.73 2.0M
2022-07-22 13.03 13.20 12.85 13.05 2.2M
2022-07-21 13.07 13.15 12.87 12.93 3.2M
2022-07-20 13.18 13.25 12.97 13.12 3.2M
2022-07-19 13.02 13.42 12.79 13.22 5.3M
2022-07-18 12.24 13.20 12.24 12.98 7.0M
2022-07-15 12.10 12.44 12.10 12.18 2.2M
2022-07-14 11.90 12.22 11.90 12.15 1.9M
2022-07-13 11.88 12.01 11.75 11.94 1.8M
2022-07-12 12.13 12.21 11.79 11.81 1.9M
2022-07-11 12.30 12.33 12.01 12.13 1.5M
2022-07-08 12.40 12.53 12.22 12.34 2.2M
2022-07-07 12.15 12.55 12.12 12.47 2.6M
2022-07-06 12.15 12.37 11.94 12.18 1.9M
2022-07-05 12.32 12.40 12.00 12.14 2.2M
2022-07-04 12.45 12.50 12.23 12.32 1.9M
2022-07-01 12.50 12.62 12.34 12.39 1.8M
2022-06-30 12.74 12.82 12.42 12.46 3.2M
2022-06-29 13.12 13.22 12.66 12.66 4.1M
2022-06-28 13.11 13.37 13.05 13.16 3.9M
2022-06-27 13.30 13.30 12.91 13.09 4.1M
2022-06-24 13.22 13.30 12.95 13.13 4.7M
2022-06-23 12.77 13.27 12.71 13.17 6.4M
2022-06-22 12.62 13.07 12.62 12.76 4.8M
2022-06-21 12.85 12.96 12.54 12.74 3.3M
2022-06-20 12.92 13.09 12.74 12.90 5.3M
2022-06-17 12.76 13.08 12.67 13.00 5.5M
2022-06-16 12.69 12.97 12.65 12.78 4.5M
2022-06-15 12.78 13.08 12.60 12.72 9.7M
2022-06-14 12.86 13.10 12.48 12.74 12.6M
2022-06-13 12.99 13.68 12.54 12.99 18.4M
2022-06-10 11.28 12.46 11.23 12.46 7.0M
2022-06-09 11.94 11.94 11.29 11.33 3.9M
2022-06-08 11.92 12.06 11.51 12.06 4.1M
2022-06-07 12.17 12.30 11.82 11.91 2.5M
2022-06-06 12.00 12.27 11.96 12.16 2.9M
2022-06-02 11.73 12.02 11.63 12.00 2.0M
2022-06-01 11.65 11.82 11.52 11.67 2.0M
2022-05-31 12.00 12.05 11.89 12.02 1.4M
2022-05-30 11.93 12.08 11.82 12.00 1.4M
2022-05-27 12.00 12.10 11.72 11.89 1.6M
2022-05-26 12.29 12.29 11.88 11.93 1.7M
2022-05-25 11.78 12.18 11.77 12.12 2.3M
2022-05-24 12.65 12.80 11.83 11.83 4.7M
2022-05-23 12.00 12.24 11.89 12.17 1.7M
2022-05-20 11.86 11.98 11.69 11.95 2.1M
2022-05-19 11.48 11.84 11.45 11.78 1.9M
2022-05-18 11.58 11.79 11.36 11.67 2.5M
2022-05-17 11.28 11.50 11.23 11.48 1.6M
2022-05-16 11.39 11.44 11.19 11.36 1.5M
2022-05-13 11.05 11.32 11.05 11.30 1.2M
2022-05-12 10.94 11.26 10.94 11.07 1.0M
2022-05-11 10.86 11.27 10.82 11.00 1.5M
2022-05-10 10.70 10.89 10.67 10.86 0.7M
2022-05-09 10.69 10.92 10.65 10.83 0.6M
2022-05-06 10.67 10.87 10.64 10.78 0.9M
2022-05-05 10.77 11.09 10.64 10.94 1.0M
2022-04-29 10.46 10.83 10.46 10.79 1.3M
2022-04-28 10.54 10.56 10.25 10.39 0.8M
2022-04-27 10.05 10.66 10.04 10.59 1.5M
2022-04-26 10.56 10.76 10.25 10.30 1.0M
2022-04-25 11.29 11.35 10.60 10.61 2.1M
2022-04-22 11.50 11.53 11.31 11.44 1.4M
2022-04-21 12.21 12.21 11.51 11.58 2.8M
2022-04-20 12.05 12.48 11.98 12.14 3.2M
2022-04-19 12.40 12.45 11.95 12.09 5.1M
2022-04-18 12.10 12.85 12.00 12.75 6.1M
2022-04-15 11.80 12.14 11.57 11.93 1.7M
2022-04-14 11.80 11.96 11.76 11.84 0.8M
2022-04-13 11.97 11.97 11.72 11.73 0.7M
2022-04-12 11.76 11.95 11.68 11.95 0.8M
2022-04-11 11.87 12.03 11.69 11.74 1.0M
2022-04-08 12.12 12.16 11.86 11.88 1.1M
2022-04-07 12.32 12.33 12.12 12.13 1.1M
2022-04-06 12.32 12.44 12.25 12.34 0.9M
2022-04-01 12.20 12.36 12.18 12.32 0.9M
2022-03-31 12.38 12.44 12.23 12.32 1.1M
2022-03-30 12.26 12.44 12.20 12.40 1.4M
2022-03-29 12.04 12.70 11.95 12.23 2.8M
2022-03-28 12.06 12.16 11.81 12.10 1.0M
2022-03-25 12.08 12.33 12.06 12.11 1.8M
2022-03-24 12.00 12.04 11.90 11.94 0.7M
2022-03-23 12.08 12.25 12.03 12.09 1.0M
2022-03-22 11.91 12.17 11.86 12.07 1.1M
2022-03-21 11.96 12.08 11.90 12.02 1.0M
2022-03-18 11.83 11.99 11.78 11.96 1.1M
2022-03-17 11.80 11.97 11.77 11.83 1.7M
2022-03-16 11.55 11.75 11.22 11.66 1.7M
2022-03-15 11.94 11.97 11.41 11.41 2.5M
2022-03-14 12.47 12.47 12.00 12.01 2.5M
2022-03-11 12.04 12.57 11.94 12.50 2.9M
2022-03-10 12.26 12.35 12.10 12.18 1.8M
2022-03-09 12.24 12.32 11.68 11.99 2.9M
2022-03-08 12.77 12.80 12.22 12.25 3.6M
2022-03-07 12.75 13.05 12.55 12.77 3.3M
2022-03-04 13.40 13.40 12.88 12.89 6.7M
2022-03-03 13.08 13.88 13.01 13.63 8.4M
2022-03-02 12.78 13.11 12.75 13.05 2.2M
2022-03-01 12.83 12.95 12.73 12.88 1.6M
2022-02-28 12.81 12.88 12.59 12.77 1.3M
2022-02-25 12.80 12.98 12.80 12.87 1.2M
2022-02-24 12.94 13.09 12.43 12.71 2.4M
2022-02-23 12.83 13.01 12.83 12.94 1.6M
2022-02-22 12.89 12.97 12.81 12.83 1.2M
2022-02-21 12.76 13.04 12.72 13.00 2.2M
2022-02-18 12.71 12.80 12.56 12.79 1.4M
2022-02-17 12.91 12.95 12.68 12.71 1.7M
2022-02-16 12.81 12.96 12.80 12.89 1.2M
2022-02-15 12.75 12.84 12.65 12.77 1.2M
2022-02-14 12.60 12.88 12.50 12.76 1.2M
2022-02-11 12.93 12.93 12.63 12.65 2.0M
2022-02-10 13.12 13.12 12.88 12.95 1.5M
2022-02-09 12.95 13.19 12.85 13.15 1.8M
2022-02-08 12.78 13.01 12.71 12.89 1.7M
2022-02-07 12.88 12.96 12.66 12.80 1.5M
2022-01-28 12.57 12.95 12.42 12.62 1.6M
2022-01-27 12.91 12.96 12.40 12.49 1.8M
2022-01-26 12.69 12.94 12.68 12.86 2.0M
2022-01-25 13.38 13.45 12.63 12.63 3.0M
2022-01-24 13.67 13.99 13.33 13.37 2.8M
2022-01-21 13.56 13.72 13.39 13.67 1.8M
2022-01-20 13.95 14.03 13.50 13.53 3.0M
2022-01-19 13.88 14.19 13.86 14.03 1.7M
2022-01-18 14.41 14.49 13.90 14.03 3.5M
2022-01-17 14.20 14.50 14.15 14.41 3.3M
2022-01-14 14.23 14.38 13.95 14.25 2.5M
2022-01-13 14.16 14.47 14.13 14.13 2.1M
2022-01-12 14.09 14.39 13.99 14.22 2.7M
2022-01-11 13.87 14.09 13.80 14.00 2.7M
2022-01-10 13.61 13.88 13.51 13.79 1.8M
2022-01-07 14.15 14.36 13.56 13.59 3.4M
2022-01-06 13.81 14.36 13.71 14.16 3.6M
2022-01-05 14.70 14.80 13.68 13.81 6.0M
2022-01-04 14.29 14.82 14.22 14.72 3.9M