Ningbo Xusheng Auto

603305
🏛️ china →
18.15
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.13 19.15 18.62 18.84 9,818.5K
09:35 18.85 19.21 18.79 19.17 3,893.5K
09:40 19.19 19.24 18.88 18.90 3,615.5K
09:45 18.83 18.95 18.78 18.86 3,320.4K
09:50 18.85 18.87 18.78 18.80 2,013.5K
09:55 18.79 18.83 18.66 18.76 2,972.0K
10:00 18.75 18.75 18.60 18.70 2,578.0K
10:05 18.69 18.82 18.62 18.82 1,270.3K
10:10 18.80 18.80 18.67 18.67 1,595.1K
10:15 18.67 18.69 18.56 18.60 1,772.7K
10:20 18.59 18.65 18.54 18.64 1,356.3K
10:25 18.65 18.70 18.54 18.54 1,184.0K
10:30 18.54 18.56 18.45 18.49 1,942.0K
10:35 18.50 18.52 18.42 18.44 1,527.1K
10:40 18.42 18.50 18.40 18.44 2,045.7K
10:45 18.45 18.55 18.44 18.51 717.9K
10:50 18.51 18.64 18.50 18.64 575.3K
10:55 18.65 18.76 18.59 18.74 815.5K
11:00 18.74 18.78 18.66 18.69 685.1K
11:05 18.70 18.78 18.70 18.72 712.2K
11:10 18.72 18.75 18.63 18.63 470.8K
11:15 18.65 18.68 18.58 18.59 354.6K
11:20 18.60 18.62 18.55 18.55 380.1K
11:25 18.56 18.57 18.49 18.56 527.7K
13:00 18.56 18.57 18.48 18.51 811.2K
13:05 18.51 18.52 18.47 18.47 517.7K
13:10 18.46 18.55 18.46 18.55 468.0K
13:15 18.55 18.55 18.48 18.48 465.5K
13:20 18.49 18.51 18.47 18.50 384.3K
13:25 18.49 18.51 18.44 18.46 665.6K
13:30 18.46 18.46 18.41 18.42 668.5K
13:35 18.42 18.44 18.41 18.42 395.7K
13:40 18.42 18.43 18.38 18.41 869.1K
13:45 18.41 18.46 18.39 18.46 571.7K
13:50 18.45 18.46 18.36 18.36 837.9K
13:55 18.37 18.40 18.34 18.40 767.2K
14:00 18.38 18.59 18.36 18.59 1,539.8K
14:05 18.57 18.69 18.54 18.58 1,727.0K
14:10 18.57 18.60 18.41 18.43 1,126.8K
14:15 18.43 18.51 18.41 18.46 589.2K
14:20 18.46 18.64 18.45 18.55 978.0K
14:25 18.54 18.59 18.47 18.52 745.2K
14:30 18.54 18.62 18.54 18.57 1,300.9K
14:35 18.56 18.71 18.55 18.70 1,668.5K
14:40 18.65 18.92 18.63 18.92 3,576.9K
14:45 18.92 19.08 18.84 18.96 5,129.4K
14:50 18.96 19.03 18.83 18.84 2,837.0K
14:55 18.84 18.86 18.79 18.80 1,135.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 18.62 18.69 18.10 18.15 52.5M
2025-09-29 18.70 19.45 18.54 18.80 66.1M
2025-09-26 19.03 19.27 18.34 18.80 76.4M
2025-09-25 18.84 20.30 18.84 19.32 107.5M
2025-09-24 17.60 18.88 17.35 18.45 109.6M
2025-09-23 16.87 18.54 16.73 18.01 130.5M
2025-09-22 16.33 17.25 16.28 16.85 42.7M
2025-09-19 16.88 17.14 16.30 16.45 51.9M
2025-09-18 17.30 17.95 16.75 16.90 85.9M
2025-09-17 17.05 17.60 16.90 17.23 71.2M
2025-09-16 15.96 17.32 15.83 17.25 90.8M
2025-09-15 15.65 16.11 15.61 15.93 37.5M
2025-09-12 16.20 16.32 15.57 15.57 42.2M
2025-09-11 15.50 15.98 15.17 15.95 53.3M
2025-09-10 16.38 16.65 15.55 15.61 68.5M
2025-09-09 15.50 16.11 15.35 15.76 56.1M
2025-09-08 14.84 15.85 14.84 15.66 63.3M
2025-09-05 14.34 14.84 14.15 14.82 34.1M
2025-09-04 14.51 14.80 14.05 14.27 29.1M
2025-09-03 14.76 14.98 14.42 14.55 36.1M
2025-09-02 14.37 14.77 13.82 14.73 47.9M
2025-09-01 14.66 14.74 14.26 14.31 16.9M
2025-08-29 14.48 14.75 14.20 14.49 20.2M
2025-08-28 14.38 14.64 13.95 14.48 27.1M
2025-08-27 14.86 15.08 14.40 14.42 27.0M
2025-08-26 14.84 14.88 14.67 14.80 16.7M
2025-08-25 14.94 15.15 14.70 14.84 24.0M
2025-08-22 14.79 14.96 14.75 14.93 19.8M
2025-08-21 15.05 15.14 14.68 14.79 28.5M
2025-08-20 15.12 15.13 14.78 15.03 28.9M
2025-08-19 14.88 15.49 14.71 15.25 39.3M
2025-08-18 14.78 15.31 14.65 14.87 43.3M
2025-08-15 14.05 14.49 14.05 14.39 25.7M
2025-08-14 14.50 14.93 14.04 14.16 47.8M
2025-08-13 13.90 14.15 13.83 14.10 21.5M
2025-08-12 13.95 14.01 13.81 13.90 12.5M
2025-08-11 13.72 14.11 13.70 13.93 23.1M
2025-08-08 13.87 13.88 13.67 13.72 11.7M
2025-08-07 13.94 14.07 13.79 13.90 19.1M
2025-08-06 13.71 14.00 13.59 13.92 22.7M
2025-08-05 13.65 13.72 13.56 13.69 11.0M
2025-08-04 13.20 13.63 13.18 13.63 12.9M
2025-08-01 13.30 13.54 13.20 13.29 11.4M
2025-07-31 13.40 13.60 13.24 13.30 16.2M
2025-07-30 13.62 13.63 13.28 13.40 14.8M
2025-07-29 13.70 13.70 13.49 13.64 16.3M
2025-07-28 13.71 13.85 13.64 13.70 10.7M
2025-07-25 13.83 13.83 13.64 13.67 12.5M
2025-07-24 13.61 13.90 13.60 13.83 15.5M
2025-07-23 13.76 13.82 13.58 13.62 17.4M
2025-07-22 13.86 13.87 13.67 13.80 16.3M
2025-07-21 13.78 13.95 13.66 13.87 21.0M
2025-07-18 14.05 14.15 13.74 13.78 22.6M
2025-07-17 13.71 14.12 13.64 14.01 42.0M
2025-07-16 13.35 13.86 13.20 13.64 39.1M
2025-07-15 13.27 13.45 13.08 13.32 21.9M
2025-07-14 13.20 13.44 13.10 13.26 17.1M
2025-07-11 13.09 13.25 12.95 13.13 16.7M
2025-07-10 13.07 13.33 13.00 13.09 15.0M
2025-07-09 13.28 14.00 13.11 13.16 31.0M
2025-07-08 12.81 13.28 12.73 13.20 25.5M
2025-07-07 12.67 13.04 12.49 12.83 18.6M
2025-07-04 12.82 12.86 12.61 12.66 10.6M
2025-07-03 12.80 12.90 12.73 12.81 10.9M
2025-07-02 12.92 12.93 12.71 12.81 10.3M
2025-07-01 13.06 13.06 12.81 12.92 13.3M
2025-06-30 12.92 13.06 12.85 13.05 11.9M
2025-06-27 13.10 13.16 12.86 12.92 14.2M
2025-06-26 13.08 13.28 12.84 12.84 22.0M
2025-06-25 12.83 13.09 12.80 13.07 18.7M
2025-06-24 12.44 12.85 12.41 12.84 22.4M
2025-06-23 11.90 12.27 11.85 12.23 11.8M
2025-06-20 12.53 12.60 12.07 12.08 23.1M
2025-06-19 12.68 13.08 12.60 12.60 26.6M
2025-06-18 12.81 12.84 12.46 12.66 14.9M
2025-06-17 13.26 13.36 13.14 13.19 14.6M
2025-06-16 13.11 13.46 13.11 13.26 14.1M
2025-06-13 13.53 13.53 13.04 13.18 24.4M
2025-06-12 13.47 13.77 13.31 13.60 20.6M
2025-06-11 13.49 14.01 13.35 13.55 34.7M
2025-06-10 13.90 13.95 13.06 13.34 40.2M
2025-06-09 13.80 13.95 13.67 13.85 25.8M
2025-06-06 13.97 14.07 13.64 13.90 44.7M
2025-06-05 13.81 14.35 13.39 14.15 82.7M
2025-06-04 12.48 13.54 12.44 13.54 23.6M
2025-06-03 12.15 12.47 12.11 12.31 10.8M
2025-05-30 12.56 12.56 12.18 12.22 11.5M
2025-05-29 12.42 12.72 12.40 12.62 11.4M
2025-05-28 12.55 12.64 12.38 12.42 7.7M
2025-05-27 12.72 12.73 12.45 12.54 8.6M
2025-05-26 12.70 12.85 12.57 12.72 8.7M
2025-05-23 12.78 13.14 12.73 12.75 14.5M
2025-05-22 13.00 13.15 12.81 12.82 11.4M
2025-05-21 13.15 13.25 12.93 13.05 13.0M
2025-05-20 13.20 13.20 12.87 13.15 10.9M
2025-05-19 13.27 13.35 12.93 13.06 14.7M
2025-05-16 13.13 13.62 13.10 13.35 17.6M
2025-05-15 13.48 13.50 13.12 13.21 11.0M
2025-05-14 13.50 13.62 13.28 13.47 14.3M
2025-05-13 14.00 14.04 13.52 13.55 18.9M
2025-05-12 13.55 14.18 13.53 13.74 29.4M
2025-05-09 13.48 13.48 12.96 13.16 13.7M
2025-05-08 13.17 13.58 13.06 13.47 15.5M
2025-05-07 13.51 13.56 13.05 13.20 16.1M
2025-05-06 12.96 13.29 12.96 13.29 14.1M
2025-04-30 12.50 12.97 12.50 12.88 13.8M
2025-04-29 12.42 12.70 12.32 12.59 11.3M
2025-04-28 12.66 12.66 12.35 12.43 11.4M
2025-04-25 12.58 12.92 12.53 12.61 16.4M
2025-04-24 12.88 12.98 12.50 12.52 18.5M
2025-04-23 12.43 12.94 12.37 12.89 29.1M
2025-04-22 12.34 12.38 12.10 12.18 12.3M
2025-04-21 11.91 12.56 11.70 12.34 17.9M
2025-04-18 11.84 11.93 11.71 11.88 7.6M
2025-04-17 11.80 12.04 11.73 11.84 10.6M
2025-04-16 12.19 12.19 11.64 11.89 16.0M
2025-04-15 12.55 12.66 12.14 12.20 18.9M
2025-04-14 12.25 12.35 12.00 12.20 18.5M
2025-04-11 11.56 12.03 11.40 11.90 21.8M
2025-04-10 11.55 11.95 11.54 11.56 27.4M
2025-04-09 10.90 11.18 9.96 11.05 34.4M
2025-04-08 11.62 11.92 10.93 10.93 37.8M
2025-04-07 12.44 12.69 12.14 12.14 10.9M
2025-04-03 13.70 13.98 13.44 13.49 13.2M
2025-04-02 13.73 13.99 13.64 13.93 12.7M
2025-04-01 13.85 13.89 13.65 13.67 11.7M
2025-03-31 14.04 14.15 13.50 13.75 19.8M
2025-03-28 14.36 14.55 14.13 14.14 12.4M
2025-03-27 14.31 14.62 14.16 14.40 15.3M
2025-03-26 14.21 14.72 14.13 14.44 16.6M
2025-03-25 14.69 14.90 14.16 14.21 16.5M
2025-03-24 14.53 14.64 14.04 14.40 19.7M
2025-03-21 15.22 15.27 14.40 14.53 33.5M
2025-03-20 15.46 15.90 15.12 15.29 31.2M
2025-03-19 15.47 15.58 15.10 15.37 17.3M
2025-03-18 15.56 15.64 15.22 15.49 21.5M
2025-03-17 15.49 15.69 15.20 15.51 23.7M
2025-03-14 14.70 15.96 14.40 15.49 46.0M
2025-03-13 15.36 15.40 14.50 14.61 29.2M
2025-03-12 15.54 15.68 15.31 15.37 21.4M
2025-03-11 15.50 15.81 15.01 15.26 36.2M
2025-03-10 16.01 16.41 15.80 16.06 17.7M
2025-03-07 16.22 16.50 15.91 16.14 26.0M
2025-03-06 16.51 16.85 16.33 16.40 30.1M
2025-03-05 16.19 16.47 16.00 16.37 22.8M
2025-03-04 15.73 16.58 15.62 16.17 40.1M
2025-03-03 15.90 16.26 15.51 15.80 32.4M
2025-02-28 17.37 17.55 15.86 15.86 53.3M
2025-02-27 18.32 18.45 17.14 17.62 40.3M
2025-02-26 17.26 19.05 17.21 18.43 59.1M
2025-02-25 17.80 18.48 17.63 17.85 41.4M
2025-02-24 18.46 18.79 17.50 18.24 49.9M
2025-02-21 18.62 19.97 18.62 18.85 69.3M
2025-02-20 17.72 19.32 17.41 18.88 74.6M
2025-02-19 17.00 17.97 16.74 17.72 47.9M
2025-02-18 16.80 17.36 16.58 16.82 33.1M
2025-02-17 16.55 17.06 16.31 17.01 32.9M
2025-02-14 16.43 16.94 16.38 16.53 27.4M
2025-02-13 17.41 17.80 16.59 16.60 43.7M
2025-02-12 17.45 17.67 16.95 17.38 33.7M
2025-02-11 17.87 17.92 17.28 17.63 30.8M
2025-02-10 17.85 18.16 17.26 17.94 46.0M
2025-02-07 17.71 18.40 17.57 17.85 74.0M
2025-02-06 15.80 17.24 15.67 17.24 38.8M
2025-02-05 15.90 16.18 15.51 15.67 39.6M
2025-01-27 16.87 16.99 15.79 15.96 35.6M
2025-01-24 15.06 16.62 14.98 16.62 49.0M
2025-01-23 15.24 15.57 15.02 15.11 24.0M
2025-01-22 15.70 15.76 14.91 15.10 31.0M
2025-01-21 15.49 15.95 15.26 15.85 26.1M
2025-01-20 15.28 15.57 15.13 15.41 28.0M
2025-01-17 15.29 15.43 14.68 14.96 27.2M
2025-01-16 15.25 15.90 15.11 15.35 34.7M
2025-01-15 15.48 15.53 15.02 15.21 25.0M
2025-01-14 14.42 15.66 14.29 15.47 40.8M
2025-01-13 14.06 15.06 14.01 14.40 41.9M
2025-01-10 14.00 15.46 13.88 14.49 76.2M
2025-01-09 12.65 14.05 12.45 14.05 46.9M
2025-01-08 12.10 13.06 11.92 12.77 33.5M
2025-01-07 12.19 12.33 12.00 12.17 10.2M
2025-01-06 12.24 12.48 11.96 12.13 10.9M
2025-01-03 12.83 12.86 12.10 12.25 20.6M
2025-01-02 13.09 13.30 12.74 12.86 17.6M