Ningbo Gaofa Auto Control

603788
🏛️ china →
17.56
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
2025-09-26 17.24 17.79 17.08 17.56 6.4M
2025-09-25 17.55 17.60 17.19 17.27 4.3M
2025-09-24 17.50 17.50 17.20 17.45 5.6M
2025-09-23 16.76 17.58 16.66 17.52 9.3M
2025-09-22 16.88 17.14 16.77 16.85 2.8M
2025-09-19 17.15 17.15 16.74 16.88 4.2M
2025-09-18 17.55 17.66 16.94 17.04 7.2M
2025-09-17 17.37 17.85 17.21 17.49 7.2M
2025-09-16 16.95 17.43 16.87 17.37 6.0M
2025-09-15 16.61 17.18 16.61 16.95 5.6M
2025-09-12 16.99 17.00 16.62 16.65 3.3M
2025-09-11 16.63 16.96 16.34 16.95 4.7M
2025-09-10 16.78 16.99 16.56 16.66 3.1M
2025-09-09 16.99 16.99 16.62 16.70 3.0M
2025-09-08 16.75 16.96 16.64 16.91 3.9M
2025-09-05 16.36 16.70 16.21 16.70 3.4M
2025-09-04 16.53 16.65 16.10 16.31 4.7M
2025-09-03 16.94 17.47 16.44 16.45 4.9M
2025-09-02 16.76 16.98 16.44 16.90 5.9M
2025-09-01 16.96 17.08 16.79 16.92 3.8M
2025-08-29 16.99 17.07 16.83 17.00 3.7M
2025-08-28 17.00 17.15 16.44 17.00 6.3M
2025-08-27 17.57 17.72 16.98 17.03 6.9M
2025-08-26 17.48 17.75 17.45 17.60 5.2M
2025-08-25 17.50 17.59 17.24 17.42 5.5M
2025-08-22 17.50 17.59 17.30 17.42 4.1M
2025-08-21 17.68 17.72 17.34 17.50 4.8M
2025-08-20 17.20 17.72 17.10 17.65 6.6M
2025-08-19 16.82 17.34 16.65 17.29 7.5M
2025-08-18 16.90 17.01 16.81 16.83 4.7M
2025-08-15 16.58 16.89 16.56 16.89 4.1M
2025-08-14 17.10 17.12 16.54 16.58 5.0M
2025-08-13 16.83 17.12 16.72 16.99 5.3M
2025-08-12 16.75 16.87 16.72 16.80 3.7M
2025-08-11 16.57 16.98 16.48 16.75 5.4M
2025-08-08 16.40 16.52 16.24 16.48 3.7M
2025-08-07 16.67 16.67 16.36 16.38 3.5M
2025-08-06 16.42 16.60 16.36 16.59 3.8M
2025-08-05 16.35 16.50 16.23 16.43 4.3M
2025-08-04 15.95 16.24 15.83 16.22 3.6M
2025-08-01 15.82 16.03 15.80 15.94 2.3M
2025-07-31 15.93 16.13 15.72 15.80 4.0M
2025-07-30 16.12 16.20 15.80 15.93 4.7M
2025-07-29 16.40 16.45 16.06 16.17 4.3M
2025-07-28 16.30 16.78 16.30 16.43 6.2M
2025-07-25 16.11 16.29 16.05 16.25 4.3M
2025-07-24 16.04 16.18 16.02 16.10 3.3M
2025-07-23 16.17 16.19 15.97 16.01 3.8M
2025-07-22 16.27 16.35 16.08 16.13 4.1M
2025-07-21 16.26 16.36 16.08 16.27 4.4M
2025-07-18 16.17 16.29 16.01 16.13 3.0M
2025-07-17 16.19 16.30 16.13 16.17 3.9M
2025-07-16 16.06 16.25 16.01 16.20 4.8M
2025-07-15 16.20 16.20 15.80 16.05 6.0M
2025-07-14 15.96 16.33 15.90 16.20 5.8M
2025-07-11 15.95 16.01 15.83 15.95 4.0M
2025-07-10 15.90 15.99 15.76 15.94 3.8M
2025-07-09 15.81 16.07 15.78 15.90 5.4M
2025-07-08 15.53 15.78 15.46 15.75 2.8M
2025-07-07 15.50 15.55 15.31 15.53 1.9M
2025-07-04 15.75 15.75 15.45 15.45 2.9M
2025-07-03 15.64 15.75 15.61 15.73 2.7M
2025-07-02 15.76 15.80 15.54 15.64 3.4M
2025-07-01 16.03 16.04 15.62 15.80 4.0M
2025-06-30 15.66 15.89 15.65 15.87 5.0M
2025-06-27 15.78 16.17 15.49 15.65 5.3M
2025-06-26 15.77 15.78 15.38 15.46 4.1M
2025-06-25 15.59 15.72 15.45 15.69 4.9M
2025-06-24 15.11 15.54 15.11 15.50 4.9M
2025-06-23 14.83 15.09 14.81 15.03 3.1M
2025-06-20 15.09 15.42 14.94 15.00 3.8M
2025-06-19 16.01 16.01 15.10 15.16 8.5M
2025-06-18 16.48 16.97 16.25 16.80 9.5M
2025-06-17 16.45 16.61 16.31 16.46 5.5M
2025-06-16 16.15 16.55 16.11 16.45 4.9M
2025-06-13 16.30 16.74 16.20 16.28 6.5M
2025-06-12 16.36 16.59 16.21 16.44 7.5M
2025-06-11 15.91 16.59 15.91 16.40 12.3M
2025-06-10 16.05 16.13 15.60 15.81 4.0M
2025-06-09 15.89 16.07 15.88 16.01 3.4M
2025-06-06 15.87 15.88 15.62 15.88 3.1M
2025-06-05 15.75 15.89 15.59 15.83 3.1M
2025-06-04 15.69 15.91 15.62 15.80 3.1M
2025-06-03 15.40 15.70 15.39 15.62 2.9M
2025-05-30 16.07 16.15 15.52 15.61 7.2M
2025-05-29 15.81 16.35 15.81 16.19 5.1M
2025-05-28 15.87 16.14 15.78 15.87 3.2M
2025-05-27 15.98 16.00 15.63 15.87 3.8M
2025-05-26 15.98 16.12 15.78 15.98 3.8M
2025-05-23 16.08 16.39 15.93 15.94 4.9M
2025-05-22 16.20 16.46 16.02 16.06 4.8M
2025-05-21 16.67 16.67 16.26 16.33 5.4M
2025-05-20 16.48 16.69 16.20 16.65 7.1M
2025-05-19 17.00 17.02 16.35 16.50 10.7M
2025-05-16 16.01 17.34 15.91 17.00 14.9M
2025-05-15 16.13 16.15 15.85 15.98 4.0M
2025-05-14 16.20 16.26 15.91 16.14 5.3M
2025-05-13 16.48 16.50 16.19 16.24 5.2M
2025-05-12 16.16 16.40 16.16 16.27 4.7M
2025-05-09 16.22 16.46 15.94 16.09 5.9M
2025-05-08 15.91 16.32 15.91 16.27 6.2M
2025-05-07 16.10 16.30 15.85 16.04 8.8M
2025-05-06 15.73 15.90 15.62 15.90 6.7M
2025-04-30 15.31 15.68 15.13 15.56 6.4M
2025-04-29 14.75 15.28 14.69 15.23 6.9M
2025-04-28 15.02 15.02 14.64 14.67 5.1M
2025-04-25 15.08 15.15 14.84 15.01 4.7M
2025-04-24 15.01 15.34 14.86 15.06 8.2M
2025-04-23 14.51 15.25 14.51 15.00 10.8M
2025-04-22 14.88 14.88 14.30 14.43 8.8M
2025-04-21 14.44 14.88 14.35 14.86 4.1M
2025-04-18 14.42 14.58 14.25 14.49 2.6M
2025-04-17 14.32 14.57 14.25 14.42 2.7M
2025-04-16 14.70 14.73 14.10 14.33 4.3M
2025-04-15 14.83 14.90 14.49 14.71 4.2M
2025-04-14 14.60 14.88 14.48 14.72 5.9M
2025-04-11 14.00 14.45 14.00 14.35 5.1M
2025-04-10 14.17 14.48 13.91 14.20 7.8M
2025-04-09 13.14 13.82 12.30 13.75 10.5M
2025-04-08 14.08 14.35 13.09 13.31 12.1M
2025-04-07 14.99 15.07 14.36 14.36 5.5M
2025-04-03 16.10 16.34 15.78 15.95 5.2M
2025-04-02 16.30 16.54 16.15 16.37 4.1M
2025-04-01 16.55 16.59 16.24 16.30 5.7M
2025-03-31 16.35 16.55 15.86 16.41 7.5M
2025-03-28 16.42 16.75 16.35 16.42 7.5M
2025-03-27 17.20 17.26 16.47 16.50 15.5M
2025-03-26 17.29 17.93 17.29 17.43 9.6M
2025-03-25 17.85 17.89 17.10 17.25 10.7M
2025-03-24 18.19 18.45 17.23 17.55 18.3M
2025-03-21 20.17 20.28 18.19 18.19 27.2M
2025-03-20 20.20 21.57 19.05 20.12 35.7M
2025-03-19 21.28 22.80 20.53 20.80 34.6M
2025-03-18 21.50 21.99 20.26 20.75 32.9M
2025-03-17 20.65 21.60 20.51 21.60 20.7M
2025-03-14 18.08 19.64 17.47 19.64 21.8M
2025-03-13 19.04 19.38 17.52 17.85 25.9M
2025-03-12 16.97 18.61 16.66 18.61 28.2M
2025-03-11 16.27 17.10 16.27 16.92 12.2M
2025-03-10 15.98 16.80 15.82 16.42 12.3M
2025-03-07 15.57 15.95 15.48 15.89 5.8M
2025-03-06 15.48 15.74 15.48 15.58 3.9M
2025-03-05 15.30 15.48 15.18 15.48 2.6M
2025-03-04 14.99 15.49 14.84 15.32 3.8M
2025-03-03 15.40 15.52 14.91 15.00 5.3M
2025-02-28 15.46 16.20 15.19 15.20 7.4M
2025-02-27 15.38 15.45 15.02 15.32 3.3M
2025-02-26 15.05 15.57 15.05 15.38 4.3M
2025-02-25 14.91 15.25 14.91 15.06 2.8M
2025-02-24 15.31 15.48 14.97 15.06 4.7M
2025-02-21 15.08 15.80 14.91 15.39 6.1M
2025-02-20 15.21 15.23 14.97 15.10 3.0M
2025-02-19 14.75 15.11 14.70 15.11 4.1M
2025-02-18 14.81 15.03 14.60 14.71 2.9M
2025-02-17 14.65 14.82 14.65 14.82 2.1M
2025-02-14 14.69 14.84 14.60 14.69 2.1M
2025-02-13 14.98 14.98 14.52 14.57 3.1M
2025-02-12 14.83 14.97 14.79 14.97 2.1M
2025-02-11 15.07 15.07 14.83 14.90 2.3M
2025-02-10 14.89 15.03 14.66 14.99 3.1M
2025-02-07 14.80 15.14 14.60 14.83 3.9M
2025-02-06 14.33 14.83 14.31 14.83 2.9M
2025-02-05 14.62 14.63 14.31 14.33 2.3M
2025-01-27 14.53 14.76 14.52 14.53 1.9M
2025-01-24 14.45 14.57 14.19 14.50 2.6M
2025-01-23 14.53 14.65 14.28 14.30 2.8M
2025-01-22 14.65 14.73 14.44 14.49 2.0M
2025-01-21 14.49 14.68 14.47 14.65 2.7M
2025-01-20 14.48 14.55 14.32 14.48 1.9M
2025-01-17 14.23 14.55 14.18 14.48 2.7M
2025-01-16 14.20 14.56 14.11 14.32 3.8M
2025-01-15 13.96 14.24 13.90 14.20 3.5M
2025-01-14 13.34 13.97 13.34 13.96 3.3M
2025-01-13 13.11 13.40 12.98 13.36 1.7M
2025-01-10 13.39 13.65 13.26 13.26 1.9M
2025-01-09 13.41 13.48 13.20 13.39 1.4M
2025-01-08 13.30 13.44 12.95 13.38 2.1M
2025-01-07 13.16 13.41 13.14 13.30 1.8M
2025-01-06 12.90 13.28 12.50 13.17 2.6M
2025-01-03 13.48 13.53 12.92 12.94 2.9M
2025-01-02 13.73 13.98 13.29 13.44 3.1M