Ningbo ZhongDa Leader

002896
🏛️ china →
93.72
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 18.59 18.81 18.39 18.40 1.4M
2021-12-30 18.23 18.63 18.12 18.59 1.5M
2021-12-29 18.33 18.65 18.08 18.24 1.8M
2021-12-28 17.74 18.56 17.70 18.39 2.7M
2021-12-27 17.85 17.92 17.52 17.74 1.3M
2021-12-24 18.12 18.31 17.54 17.66 2.1M
2021-12-23 18.58 18.58 18.06 18.12 1.9M
2021-12-22 18.65 18.88 18.39 18.50 1.0M
2021-12-21 18.37 18.87 18.37 18.65 0.9M
2021-12-20 18.69 19.00 18.43 18.50 1.7M
2021-12-17 19.39 19.39 18.85 18.86 1.8M
2021-12-16 18.92 19.50 18.92 19.38 2.4M
2021-12-15 18.83 19.26 18.81 18.90 1.6M
2021-12-14 19.02 19.07 18.60 18.81 1.7M
2021-12-13 19.23 19.28 18.67 19.02 1.9M
2021-12-10 18.99 19.42 18.81 19.25 2.1M
2021-12-09 19.22 19.56 19.01 19.06 2.4M
2021-12-08 19.19 19.25 18.67 19.08 2.2M
2021-12-07 19.85 19.99 18.65 18.92 3.6M
2021-12-06 20.14 20.73 19.56 19.74 4.0M
2021-12-03 19.88 20.52 19.79 19.86 4.9M
2021-12-02 20.39 20.68 19.31 19.70 7.0M
2021-12-01 19.63 21.32 19.32 20.58 11.6M
2021-11-30 17.84 19.63 17.70 19.63 7.5M
2021-11-29 17.45 18.08 17.31 17.85 2.0M
2021-11-26 18.25 18.25 17.61 17.69 2.8M
2021-11-25 17.84 18.73 17.69 18.35 3.2M
2021-11-24 17.89 18.06 17.64 17.89 1.8M
2021-11-23 17.48 18.22 17.48 17.90 3.6M
2021-11-22 17.30 17.53 17.17 17.46 2.0M
2021-11-19 17.08 17.38 16.75 17.29 1.6M
2021-11-18 17.17 17.25 16.94 17.09 1.1M
2021-11-17 16.92 17.19 16.76 17.16 1.3M
2021-11-16 17.05 17.29 16.79 16.89 1.3M
2021-11-15 16.83 17.21 16.76 17.15 2.0M
2021-11-12 16.49 16.77 16.42 16.76 1.1M
2021-11-11 16.41 16.62 16.39 16.45 1.3M
2021-11-10 16.16 16.54 16.04 16.51 1.8M
2021-11-09 15.75 16.11 15.67 16.11 2.5M
2021-11-08 15.84 15.92 15.55 15.75 0.7M
2021-11-05 15.92 15.92 15.78 15.82 0.9M
2021-11-04 15.83 16.00 15.79 15.85 1.0M
2021-11-03 15.61 15.93 15.59 15.83 0.8M
2021-11-02 15.86 15.95 15.57 15.68 1.1M
2021-11-01 15.40 15.90 15.31 15.87 1.1M
2021-10-29 15.25 15.56 15.24 15.53 1.0M
2021-10-28 15.56 15.62 15.23 15.25 1.5M
2021-10-27 16.23 16.23 15.55 15.63 2.1M
2021-10-26 16.62 16.82 16.25 16.28 3.7M
2021-10-25 17.54 17.62 17.16 17.35 4.8M
2021-10-22 18.08 18.08 17.37 17.46 6.3M
2021-10-21 17.15 17.30 16.79 17.05 1.8M
2021-10-20 16.66 17.14 16.62 16.96 2.1M
2021-10-19 16.54 16.62 16.32 16.47 0.9M
2021-10-18 16.19 16.57 16.19 16.42 1.0M
2021-10-15 16.29 16.61 16.27 16.37 1.2M
2021-10-14 16.08 16.50 15.92 16.39 1.1M
2021-10-13 16.01 16.19 15.90 16.09 0.7M
2021-10-12 16.42 16.42 15.85 16.05 1.0M
2021-10-11 16.51 16.68 16.20 16.42 1.0M
2021-10-08 16.55 16.72 16.23 16.61 1.2M
2021-09-30 15.72 16.46 15.60 16.36 1.3M
2021-09-29 15.96 16.21 15.68 15.72 1.1M
2021-09-28 15.62 16.15 15.60 16.08 1.1M
2021-09-27 16.41 16.45 15.62 15.72 1.7M
2021-09-24 16.75 16.99 16.37 16.39 1.4M
2021-09-23 16.75 17.04 16.65 16.68 1.1M
2021-09-22 16.79 16.90 16.52 16.63 1.2M
2021-09-17 17.08 17.14 16.62 16.88 1.4M
2021-09-16 17.59 17.75 16.93 16.99 2.0M
2021-09-15 17.37 17.97 17.15 17.68 1.6M
2021-09-14 17.58 17.95 17.27 17.38 1.8M
2021-09-13 17.69 17.85 17.34 17.39 1.8M
2021-09-10 17.70 17.95 17.28 17.71 2.2M
2021-09-09 18.49 18.56 17.76 17.80 2.4M
2021-09-08 18.58 18.75 18.37 18.49 1.9M
2021-09-07 18.45 18.92 18.29 18.57 1.8M
2021-09-06 18.28 18.92 18.25 18.41 1.7M
2021-09-03 18.32 19.11 18.18 18.28 2.0M
2021-09-02 18.09 18.52 17.87 18.34 2.3M
2021-09-01 18.87 19.04 17.69 18.08 3.6M
2021-08-31 19.17 19.35 18.85 18.95 2.7M
2021-08-30 19.85 19.92 19.23 19.32 3.7M
2021-08-27 19.96 20.38 19.58 19.72 3.1M
2021-08-26 19.85 20.75 19.70 20.09 4.4M
2021-08-25 20.00 21.08 19.29 19.90 6.2M
2021-08-24 20.68 20.75 19.79 20.28 5.6M
2021-08-23 19.24 20.73 19.05 20.17 7.2M
2021-08-20 18.31 19.53 17.91 18.85 3.8M
2021-08-19 17.91 18.52 17.72 18.19 2.3M
2021-08-18 17.88 18.60 17.88 17.99 2.4M
2021-08-17 18.78 18.89 17.76 17.92 3.0M
2021-08-16 19.04 19.15 18.47 18.75 2.6M
2021-08-13 19.54 19.54 18.85 18.88 4.3M
2021-08-12 18.46 20.11 18.23 19.91 7.2M
2021-08-11 17.46 18.72 17.42 18.46 5.5M
2021-08-10 17.26 17.89 17.22 17.54 3.6M
2021-08-09 17.31 17.89 16.92 17.25 3.8M
2021-08-06 16.95 17.43 16.78 17.18 3.7M
2021-08-05 17.31 18.26 16.92 17.01 6.4M
2021-08-04 17.78 17.82 16.79 17.31 8.7M
2021-08-03 15.96 17.69 15.96 17.69 6.5M
2021-08-02 14.92 16.15 14.77 16.08 4.4M
2021-07-30 14.58 14.85 14.44 14.82 1.4M
2021-07-29 14.31 14.82 14.15 14.59 1.2M
2021-07-28 14.45 14.50 13.86 14.09 1.5M
2021-07-27 14.65 14.99 14.50 14.51 1.3M
2021-07-26 15.01 15.01 14.37 14.62 1.9M
2021-07-23 15.59 15.59 14.99 15.01 1.8M
2021-07-22 15.30 15.58 15.15 15.57 2.0M
2021-07-21 15.00 15.43 15.00 15.24 1.3M
2021-07-20 15.09 15.09 14.89 15.03 1.0M
2021-07-19 15.33 15.33 14.92 15.19 1.4M
2021-07-16 15.36 15.45 15.19 15.34 1.5M
2021-07-15 15.22 15.45 14.95 15.31 1.9M
2021-07-14 15.65 15.65 15.23 15.35 1.8M
2021-07-13 15.64 15.75 15.43 15.55 1.5M
2021-07-12 15.39 15.89 15.20 15.65 2.7M
2021-07-09 15.23 15.46 15.08 15.35 1.7M
2021-07-08 15.22 15.46 14.94 15.36 2.6M
2021-07-07 15.02 15.57 15.01 15.15 4.3M
2021-07-06 14.67 15.22 14.67 15.02 2.5M
2021-07-05 14.55 14.90 14.55 14.72 1.1M
2021-07-02 14.74 14.80 14.43 14.55 1.1M
2021-07-01 14.99 14.99 14.65 14.65 1.5M
2021-06-30 14.85 15.00 14.62 14.90 1.5M
2021-06-29 15.02 15.09 14.79 14.89 1.1M
2021-06-28 14.72 15.14 14.61 15.01 2.5M
2021-06-25 14.75 14.81 14.52 14.72 1.3M
2021-06-24 14.75 14.79 14.51 14.73 1.3M
2021-06-23 14.75 14.85 14.65 14.75 1.4M
2021-06-22 14.92 15.02 14.65 14.75 1.8M
2021-06-21 14.26 15.06 14.23 14.88 3.2M
2021-06-18 14.36 14.49 14.27 14.35 1.4M
2021-06-17 14.15 14.47 14.00 14.44 1.3M
2021-06-16 14.49 14.52 14.21 14.25 0.8M
2021-06-15 14.35 14.66 14.19 14.49 1.6M
2021-06-11 14.76 14.85 14.39 14.42 1.4M
2021-06-10 14.59 14.65 14.39 14.63 1.4M
2021-06-09 14.37 14.68 14.33 14.56 1.7M
2021-06-08 14.37 14.49 14.25 14.38 1.3M
2021-06-07 14.45 14.49 14.15 14.37 2.0M
2021-06-04 13.99 14.52 13.85 14.45 2.2M
2021-06-03 13.96 14.22 13.96 13.98 0.9M
2021-06-02 14.29 14.29 13.89 13.96 1.4M
2021-06-01 14.34 14.38 14.11 14.29 1.4M
2021-05-31 13.68 14.30 13.68 14.27 2.0M
2021-05-28 14.19 14.19 13.68 13.68 1.9M
2021-05-27 14.16 14.25 14.05 14.09 1.2M
2021-05-26 14.05 14.27 13.99 14.16 0.9M
2021-05-25 14.02 14.12 13.87 14.05 1.2M
2021-05-24 13.94 14.15 13.80 14.05 1.1M
2021-05-21 14.19 14.35 13.96 14.03 1.2M
2021-05-20 14.38 14.38 13.99 14.21 1.4M
2021-05-19 14.55 14.66 14.29 14.37 2.0M
2021-05-18 14.64 14.88 14.38 14.78 2.2M
2021-05-17 14.80 14.95 14.60 14.64 2.2M
2021-05-14 14.74 14.91 14.57 14.77 1.5M
2021-05-13 14.56 15.09 14.50 14.74 2.6M
2021-05-12 14.27 14.78 14.27 14.56 2.0M
2021-05-11 14.52 14.52 14.17 14.26 1.3M
2021-05-10 14.55 14.65 14.32 14.44 1.7M
2021-05-07 15.04 15.15 14.46 14.54 2.5M
2021-05-06 14.76 15.37 14.68 15.09 2.3M
2021-04-30 14.98 15.01 14.73 14.79 1.6M
2021-04-29 15.29 15.38 14.88 14.93 2.1M
2021-04-28 14.75 15.42 14.75 15.35 3.2M
2021-04-27 15.07 15.07 14.54 14.87 1.8M
2021-04-26 14.97 15.10 14.83 14.95 1.7M
2021-04-23 15.15 15.38 14.94 14.98 1.9M
2021-04-22 15.18 15.42 15.18 15.27 1.9M
2021-04-21 15.16 15.31 15.03 15.09 2.0M
2021-04-20 15.38 15.55 15.21 15.21 2.0M
2021-04-19 15.14 15.56 15.01 15.47 2.4M
2021-04-16 14.95 15.19 14.84 15.08 2.6M
2021-04-15 14.53 15.07 14.39 15.05 3.1M
2021-04-14 14.36 14.59 14.21 14.52 2.2M
2021-04-13 14.38 14.60 14.09 14.37 3.1M
2021-04-12 14.16 14.43 14.08 14.22 2.0M
2021-04-09 13.90 14.27 13.85 14.18 2.7M
2021-04-08 13.85 13.93 13.71 13.82 1.3M
2021-04-07 14.08 14.08 13.79 13.89 1.6M
2021-04-06 13.91 14.10 13.87 13.99 1.5M
2021-04-02 13.50 13.98 13.49 13.91 2.4M
2021-04-01 13.56 13.66 13.39 13.60 1.7M
2021-03-31 13.45 13.65 13.33 13.63 1.2M
2021-03-30 13.70 13.78 13.31 13.44 2.4M
2021-03-29 13.75 14.18 13.67 13.78 2.5M
2021-03-26 13.50 13.82 13.41 13.67 3.6M
2021-03-25 14.20 14.50 13.65 13.65 6.2M
2021-03-24 15.14 15.30 15.03 15.16 3.5M
2021-03-23 14.86 15.29 14.68 15.17 3.3M
2021-03-22 14.65 14.91 14.49 14.81 2.0M
2021-03-19 14.43 14.84 14.31 14.56 2.0M
2021-03-18 14.62 14.63 14.22 14.43 1.8M
2021-03-17 14.48 14.68 14.11 14.44 2.0M
2021-03-16 14.21 14.54 14.07 14.28 1.9M
2021-03-15 13.83 14.32 13.71 14.21 3.0M
2021-03-12 13.73 13.94 13.49 13.88 1.6M
2021-03-11 13.46 13.87 13.14 13.82 1.5M
2021-03-10 13.60 13.63 13.15 13.28 1.5M
2021-03-09 13.73 13.90 13.25 13.61 1.4M
2021-03-08 14.19 14.37 13.79 13.86 1.5M
2021-03-05 14.10 14.25 13.85 14.15 1.8M
2021-03-04 14.64 14.90 14.10 14.20 2.9M
2021-03-03 14.05 14.41 14.02 14.21 1.0M
2021-03-02 14.37 14.40 14.01 14.30 1.2M
2021-03-01 14.02 14.41 14.02 14.36 1.5M
2021-02-26 13.74 14.22 13.56 13.89 1.8M
2021-02-25 14.07 14.14 13.79 13.88 1.1M
2021-02-24 14.07 14.27 13.89 14.02 1.4M
2021-02-23 14.32 14.41 13.97 13.98 1.5M
2021-02-22 14.08 14.61 13.92 14.32 2.2M
2021-02-19 13.49 14.12 13.38 14.12 2.6M
2021-02-18 13.07 13.60 13.07 13.49 2.4M
2021-02-10 12.78 13.12 12.78 12.88 2.2M
2021-02-09 12.58 12.96 12.43 12.80 3.5M
2021-02-08 13.67 13.70 12.52 12.52 6.2M
2021-02-05 14.94 15.09 13.91 13.91 5.0M
2021-02-04 15.02 15.78 14.84 15.45 3.4M
2021-02-03 15.02 15.78 14.89 14.98 3.4M
2021-02-02 16.01 16.01 15.01 15.24 3.6M
2021-02-01 16.44 16.57 15.33 15.92 6.4M
2021-01-29 16.73 17.03 16.17 17.03 3.6M
2021-01-28 16.37 17.39 16.32 16.74 4.4M
2021-01-27 15.38 16.69 15.21 16.69 4.5M
2021-01-26 15.47 15.74 15.08 15.31 2.6M
2021-01-25 16.47 16.49 15.39 15.47 3.7M
2021-01-22 15.92 16.78 15.86 16.48 2.8M
2021-01-21 15.98 16.10 15.72 16.02 3.8M
2021-01-20 16.05 16.89 16.05 16.63 2.6M
2021-01-19 15.74 16.30 15.63 16.30 2.2M
2021-01-18 15.70 16.02 15.64 15.80 2.2M
2021-01-15 14.91 16.08 14.72 15.80 4.1M
2021-01-14 14.53 15.29 14.29 14.85 3.0M
2021-01-13 14.76 14.90 14.20 14.35 3.2M
2021-01-12 14.69 15.20 14.50 14.70 3.3M
2021-01-11 15.61 15.61 14.44 14.47 4.2M
2021-01-08 15.33 16.02 14.56 15.58 5.1M
2021-01-07 16.75 16.77 15.10 15.31 5.2M
2021-01-06 17.10 17.28 16.72 16.77 2.2M
2021-01-05 17.17 17.75 17.08 17.21 2.4M
2021-01-04 16.98 17.75 16.64 17.37 4.4M