Ningbo Yongxin Optics Co

603297
🏛️ china →
109.83
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
2023-12-29 97.03 99.80 96.78 99.35 1.0M
2023-12-28 95.47 97.50 93.90 97.30 0.9M
2023-12-27 93.53 95.94 92.53 95.78 0.9M
2023-12-26 93.88 94.00 91.01 93.35 0.8M
2023-12-25 93.08 94.35 92.35 93.88 0.7M
2023-12-22 95.33 95.61 92.24 93.08 0.9M
2023-12-21 95.60 96.39 92.45 95.45 1.2M
2023-12-20 96.34 98.22 94.36 95.60 0.7M
2023-12-19 96.00 96.67 94.88 95.81 0.4M
2023-12-18 97.99 99.29 96.14 96.40 0.6M
2023-12-15 100.58 100.63 97.53 97.99 0.6M
2023-12-14 100.18 103.19 99.80 99.99 0.9M
2023-12-13 100.16 100.88 98.40 99.49 1.1M
2023-12-12 100.79 102.32 99.25 100.18 1.2M
2023-12-11 97.50 102.76 95.05 101.86 2.1M
2023-12-08 94.55 97.52 94.25 96.92 1.7M
2023-12-07 92.92 96.20 91.87 94.92 1.8M
2023-12-06 92.68 93.95 92.21 92.49 1.0M
2023-12-05 95.77 95.95 92.92 93.19 1.4M
2023-12-04 96.69 97.30 94.70 95.77 1.7M
2023-12-01 98.00 99.44 95.90 97.00 1.9M
2023-11-30 100.49 101.74 96.41 98.40 2.9M
2023-11-29 103.00 106.50 100.06 100.75 2.7M
2023-11-28 103.86 106.80 100.42 102.50 2.6M
2023-11-27 105.65 108.00 102.00 105.00 4.5M
2023-11-24 106.32 109.00 99.59 101.70 4.1M
2023-11-23 92.11 101.35 91.55 101.35 2.1M
2023-11-22 93.71 95.06 91.64 92.14 0.7M
2023-11-21 97.90 98.33 93.90 93.99 1.4M
2023-11-20 97.63 104.51 97.11 97.59 1.6M
2023-11-17 97.33 98.69 95.20 97.51 1.1M
2023-11-16 94.16 99.96 93.30 97.50 2.0M
2023-11-15 91.29 95.51 90.19 94.11 1.6M
2023-11-14 88.37 92.50 88.37 90.19 1.2M
2023-11-13 91.00 92.00 88.91 90.86 0.8M
2023-11-10 93.80 93.80 89.50 89.84 1.2M
2023-11-09 92.00 96.00 91.60 92.20 2.2M
2023-11-08 89.90 95.70 89.89 91.92 3.2M
2023-11-07 84.88 87.55 84.30 87.00 1.0M
2023-11-06 83.50 87.20 83.50 85.48 1.0M
2023-11-03 81.62 83.89 81.02 82.84 0.5M
2023-11-02 81.79 82.24 81.00 81.36 0.3M
2023-11-01 81.65 83.30 81.31 81.79 0.4M
2023-10-31 86.07 86.13 81.22 82.44 1.0M
2023-10-30 81.80 87.78 81.55 86.15 1.4M
2023-10-27 80.30 81.77 79.56 80.76 0.4M
2023-10-26 81.46 82.50 79.80 81.60 0.3M
2023-10-25 79.56 82.35 78.02 81.54 0.5M
2023-10-24 78.34 79.58 77.01 78.57 0.3M
2023-10-23 80.31 80.69 77.11 78.34 0.6M
2023-10-20 81.22 81.80 80.27 80.70 0.2M
2023-10-19 80.80 82.41 80.31 81.13 0.3M
2023-10-18 81.75 82.90 80.49 81.81 0.3M
2023-10-17 82.01 83.57 79.42 82.54 0.5M
2023-10-16 85.00 85.01 81.50 82.00 0.6M
2023-10-13 84.00 84.99 83.66 84.62 0.3M
2023-10-12 86.62 87.01 83.61 84.69 0.6M
2023-10-11 85.47 88.25 84.90 86.61 0.4M
2023-10-10 86.63 86.89 85.45 85.45 0.3M
2023-10-09 86.85 87.19 84.88 86.64 0.4M
2023-09-28 83.96 87.49 83.47 86.85 0.8M
2023-09-27 83.15 84.39 83.09 83.16 0.1M
2023-09-26 83.89 83.89 82.68 83.16 0.2M
2023-09-25 83.88 84.57 83.01 83.81 0.4M
2023-09-22 83.14 84.35 82.91 84.05 0.2M
2023-09-21 83.05 83.94 82.58 82.91 0.2M
2023-09-20 83.92 84.84 83.10 83.14 0.2M
2023-09-19 84.94 85.69 83.58 84.17 0.3M
2023-09-18 84.31 85.70 83.05 85.49 0.7M
2023-09-15 82.91 85.62 82.60 85.38 0.5M
2023-09-14 85.00 85.05 82.90 83.39 0.6M
2023-09-13 87.77 87.77 84.31 85.25 0.6M
2023-09-12 89.01 89.75 86.76 88.17 0.6M
2023-09-11 87.07 89.75 86.40 88.62 0.8M
2023-09-08 84.66 87.91 84.48 86.46 0.7M
2023-09-07 86.66 87.42 84.60 84.75 0.3M
2023-09-06 84.38 87.28 84.20 86.60 0.5M
2023-09-05 85.05 85.80 84.48 84.87 0.2M
2023-09-04 86.48 87.45 83.38 84.76 0.7M
2023-09-01 87.33 87.87 86.00 86.47 0.3M
2023-08-31 87.60 88.60 87.00 87.34 0.3M
2023-08-30 86.85 88.66 86.25 88.05 0.5M
2023-08-29 83.52 87.88 83.02 86.85 0.6M
2023-08-28 86.99 87.30 82.55 84.29 0.6M
2023-08-25 84.05 84.42 82.26 83.00 0.3M
2023-08-24 83.67 86.50 83.26 84.46 0.3M
2023-08-23 85.26 85.75 83.00 84.00 0.3M
2023-08-22 84.59 86.48 83.63 85.94 0.5M
2023-08-21 85.38 86.86 83.60 84.07 0.4M
2023-08-18 86.65 86.89 84.68 85.38 0.3M
2023-08-17 85.80 87.87 83.55 86.65 0.4M
2023-08-16 87.26 87.65 85.86 86.10 0.2M
2023-08-15 87.00 88.19 85.80 87.57 0.4M
2023-08-14 86.32 87.23 85.00 87.00 0.4M
2023-08-11 87.72 89.50 85.25 87.50 0.7M
2023-08-10 88.30 89.98 87.00 87.61 0.8M
2023-08-09 86.01 89.31 85.00 88.63 1.0M
2023-08-08 85.66 86.48 85.04 86.07 0.5M
2023-08-07 85.36 86.49 84.80 86.20 0.5M
2023-08-04 84.51 86.67 84.10 85.62 0.6M
2023-08-03 85.73 86.16 84.84 85.00 0.6M
2023-08-02 83.20 88.00 82.85 85.89 1.7M
2023-08-01 82.32 84.00 81.80 83.16 0.7M
2023-07-31 82.20 84.00 81.00 82.88 1.1M
2023-07-28 82.01 83.18 80.84 82.20 0.7M
2023-07-27 84.50 85.79 82.17 82.46 1.1M
2023-07-26 84.11 84.40 82.50 83.05 0.7M
2023-07-25 84.50 85.00 83.11 84.53 0.9M
2023-07-24 87.00 87.00 83.50 84.17 0.7M
2023-07-21 89.05 89.52 85.52 86.22 1.0M
2023-07-20 91.11 91.22 89.00 89.05 0.6M
2023-07-19 92.49 92.52 89.40 90.59 1.1M
2023-07-18 92.37 94.96 91.74 92.30 0.6M
2023-07-17 93.09 94.00 91.57 93.38 0.7M
2023-07-14 95.00 95.52 93.00 93.41 1.1M
2023-07-13 94.24 97.47 93.20 96.06 1.5M
2023-07-12 95.98 99.96 93.82 94.00 2.3M
2023-07-11 90.02 97.12 89.00 95.65 2.3M
2023-07-10 92.00 93.46 89.00 90.02 1.5M
2023-07-07 92.00 94.79 90.08 90.73 2.0M
2023-07-06 92.80 93.51 89.00 92.21 1.6M
2023-07-05 88.06 96.00 87.04 91.94 4.9M
2023-07-04 79.44 87.37 79.16 87.37 2.5M
2023-07-03 79.79 81.95 79.01 79.43 0.7M
2023-06-30 81.09 81.80 79.10 79.90 0.9M
2023-06-29 79.00 82.45 78.59 81.33 0.7M
2023-06-28 81.70 81.70 78.66 79.03 0.9M
2023-06-27 81.98 83.35 80.71 81.79 0.5M
2023-06-26 83.50 84.45 82.19 82.50 0.7M
2023-06-21 86.90 86.90 83.44 83.77 0.7M
2023-06-20 83.97 87.49 82.66 86.70 1.3M
2023-06-19 84.78 85.64 84.08 84.53 0.9M
2023-06-16 82.80 84.16 81.66 83.86 0.8M
2023-06-15 83.57 86.71 83.30 83.59 1.1M
2023-06-14 85.55 86.79 83.00 83.55 1.1M
2023-06-13 81.77 87.78 81.50 87.20 2.3M
2023-06-12 76.81 83.50 76.81 81.09 1.3M
2023-06-09 78.65 78.93 74.73 76.43 0.7M
2023-06-08 79.57 79.70 78.46 78.65 0.3M
2023-06-07 78.86 80.20 77.70 79.86 0.3M
2023-06-06 80.88 81.27 78.18 78.67 0.5M
2023-06-05 83.31 83.58 80.66 81.46 0.4M
2023-06-02 81.45 83.33 80.88 82.70 0.5M
2023-06-01 80.37 82.48 79.88 81.45 0.4M
2023-05-31 80.92 81.89 80.22 81.01 0.3M
2023-05-30 81.50 81.89 79.70 81.26 0.4M
2023-05-29 81.00 82.64 79.88 81.75 0.5M
2023-05-26 80.30 80.90 79.49 80.46 0.2M
2023-05-25 79.58 80.75 79.40 80.30 0.3M
2023-05-24 79.80 80.38 78.71 79.98 0.3M
2023-05-23 80.69 81.58 79.56 79.76 0.4M
2023-05-22 80.50 81.74 80.10 80.55 0.3M
2023-05-19 80.89 81.75 80.11 80.50 0.3M
2023-05-18 82.00 82.49 80.52 80.88 0.4M
2023-05-17 79.38 82.16 78.70 82.10 0.6M
2023-05-16 80.26 80.78 79.30 79.45 0.2M
2023-05-15 80.41 81.68 79.50 80.03 0.3M
2023-05-12 81.39 82.90 80.24 80.41 0.2M
2023-05-11 80.64 84.37 80.30 81.89 0.5M
2023-05-10 79.03 81.30 78.10 80.80 0.5M
2023-05-09 80.74 80.83 78.90 79.10 0.4M
2023-05-08 81.66 82.23 78.81 80.79 0.6M
2023-05-05 82.00 82.16 80.85 81.49 0.2M
2023-05-04 84.01 84.54 81.31 82.16 0.5M
2023-04-28 84.03 85.50 83.70 84.83 0.3M
2023-04-27 84.22 85.48 83.13 84.57 0.3M
2023-04-26 82.91 85.20 82.29 84.73 0.6M
2023-04-25 81.90 86.76 80.56 83.50 1.2M
2023-04-24 81.20 82.55 79.08 82.13 0.6M
2023-04-21 85.50 85.70 80.68 81.95 1.3M
2023-04-20 84.49 87.98 81.58 86.32 1.1M
2023-04-19 84.00 84.93 83.88 84.28 0.3M
2023-04-18 86.33 86.33 84.08 84.26 0.5M
2023-04-17 84.69 87.57 84.50 86.11 0.7M
2023-04-14 84.65 85.60 83.81 84.84 0.4M
2023-04-13 85.03 85.33 83.76 84.13 0.6M
2023-04-12 87.01 88.00 85.56 85.74 0.9M
2023-04-11 88.98 89.70 86.52 87.19 1.2M
2023-04-10 86.53 92.87 85.54 90.47 1.8M
2023-04-07 84.04 86.49 84.02 85.52 0.5M
2023-04-06 84.00 85.82 83.46 84.90 0.7M
2023-04-04 86.67 86.70 83.16 83.89 0.9M
2023-04-03 86.06 87.72 85.20 87.00 1.0M
2023-03-31 86.48 88.49 86.04 86.85 0.3M
2023-03-30 86.56 87.20 85.88 86.82 0.5M
2023-03-29 88.14 88.90 85.10 87.00 0.6M
2023-03-28 89.60 89.69 87.87 88.14 0.4M
2023-03-27 90.50 91.15 89.64 89.77 0.5M
2023-03-24 91.43 91.74 89.50 90.30 0.4M
2023-03-23 89.24 90.88 88.80 90.88 0.3M
2023-03-22 91.44 91.88 89.19 89.70 0.5M
2023-03-21 90.00 91.50 88.50 90.92 0.3M
2023-03-20 88.02 90.68 86.39 89.76 0.6M
2023-03-17 90.11 90.35 88.01 88.20 0.4M
2023-03-16 91.99 91.99 88.11 88.20 0.5M
2023-03-15 90.38 92.38 89.90 91.80 0.4M
2023-03-14 91.00 91.25 87.38 89.99 0.5M
2023-03-13 91.66 91.92 89.08 91.09 0.5M
2023-03-10 93.09 93.09 91.00 91.69 0.4M
2023-03-09 93.30 94.22 92.57 93.09 0.2M
2023-03-08 92.05 94.20 92.05 93.30 0.3M
2023-03-07 94.54 94.54 92.30 93.10 0.5M
2023-03-06 95.54 96.00 91.00 95.12 1.0M
2023-03-03 94.77 95.76 93.90 95.21 0.3M
2023-03-02 97.13 97.13 94.28 94.77 0.6M
2023-03-01 93.70 97.21 93.02 97.14 0.8M
2023-02-28 93.99 94.67 92.50 93.71 0.5M
2023-02-27 93.05 96.20 92.02 93.31 0.7M
2023-02-24 97.00 98.48 94.33 94.61 1.0M
2023-02-23 95.00 100.87 94.18 99.75 1.8M
2023-02-22 94.00 97.56 92.89 94.66 0.7M
2023-02-21 95.50 95.70 93.86 94.74 0.5M
2023-02-20 94.04 95.50 93.33 94.94 0.4M
2023-02-17 97.50 97.50 94.56 94.85 0.7M
2023-02-16 99.01 100.50 96.00 96.85 0.8M
2023-02-15 100.78 101.70 98.38 98.99 0.8M
2023-02-14 101.99 102.60 99.50 100.25 0.6M
2023-02-13 101.16 102.60 99.30 101.99 0.6M
2023-02-10 102.30 104.00 100.00 101.16 1.3M
2023-02-09 98.90 104.20 98.26 103.62 1.3M
2023-02-08 101.00 101.60 98.20 99.00 0.6M
2023-02-07 96.96 103.00 96.96 102.00 1.2M
2023-02-06 98.01 99.96 96.33 96.53 0.6M
2023-02-03 100.50 103.44 98.23 99.25 0.8M
2023-02-02 97.52 103.77 96.15 100.50 1.3M
2023-02-01 93.64 97.20 92.81 96.47 0.8M
2023-01-31 95.27 95.39 92.80 93.51 0.6M
2023-01-30 96.99 97.42 94.40 94.52 0.6M
2023-01-20 95.24 96.03 92.88 94.66 0.6M
2023-01-19 96.09 96.90 94.00 95.17 0.7M
2023-01-18 94.88 97.90 93.88 96.06 0.9M
2023-01-17 93.48 96.66 92.18 94.75 1.5M
2023-01-16 89.89 93.14 88.11 93.00 1.4M
2023-01-13 89.57 90.00 87.75 88.55 0.4M
2023-01-12 88.50 90.10 87.53 89.05 0.6M
2023-01-11 90.11 90.94 88.00 88.50 0.8M
2023-01-10 91.36 92.50 90.01 90.62 0.8M
2023-01-09 86.94 93.31 85.81 91.49 2.6M
2023-01-06 85.92 88.13 85.32 87.00 1.2M
2023-01-05 84.62 87.21 83.55 85.90 0.7M
2023-01-04 86.92 87.99 83.82 84.10 0.7M
2023-01-03 83.49 87.20 82.67 86.71 0.8M