Org Packaging A

002701
🏛️ china →
5.41
Last Update: 2025-09-30
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 6.66 7.14 6.56 7.00 71.0M
2021-12-30 6.46 6.60 6.43 6.53 18.6M
2021-12-29 6.60 6.60 6.43 6.49 25.0M
2021-12-28 6.71 6.77 6.55 6.60 27.0M
2021-12-27 6.63 6.83 6.61 6.73 30.3M
2021-12-24 6.54 6.71 6.51 6.64 32.8M
2021-12-23 6.53 6.60 6.44 6.53 18.0M
2021-12-22 6.55 6.58 6.45 6.50 20.2M
2021-12-21 6.31 6.66 6.31 6.56 38.3M
2021-12-20 6.56 6.58 6.31 6.36 29.7M
2021-12-17 6.50 6.53 6.43 6.52 19.8M
2021-12-16 6.50 6.59 6.40 6.50 30.5M
2021-12-15 6.69 6.70 6.48 6.51 33.9M
2021-12-14 6.65 6.74 6.55 6.70 31.8M
2021-12-13 6.62 6.80 6.56 6.61 33.5M
2021-12-10 6.56 6.75 6.49 6.61 27.8M
2021-12-09 6.57 6.64 6.54 6.57 31.0M
2021-12-08 6.64 6.64 6.49 6.54 30.5M
2021-12-07 6.76 6.80 6.53 6.60 36.6M
2021-12-06 6.98 6.98 6.71 6.72 32.5M
2021-12-03 6.91 7.00 6.78 6.95 23.5M
2021-12-02 7.09 7.18 6.85 6.86 34.2M
2021-12-01 7.10 7.15 7.06 7.09 15.0M
2021-11-30 7.05 7.18 6.95 7.10 31.8M
2021-11-29 6.98 7.14 6.93 7.05 23.7M
2021-11-26 7.23 7.25 6.97 7.07 54.0M
2021-11-25 7.65 7.69 7.24 7.26 54.0M
2021-11-24 7.36 7.69 7.28 7.66 50.4M
2021-11-23 7.36 7.44 7.28 7.38 26.6M
2021-11-22 7.55 7.57 7.35 7.35 37.4M
2021-11-19 7.65 7.68 7.38 7.56 46.1M
2021-11-18 7.65 7.90 7.52 7.71 51.5M
2021-11-17 7.33 7.88 7.29 7.62 71.0M
2021-11-16 7.44 7.50 7.30 7.38 34.4M
2021-11-15 7.15 7.49 7.13 7.38 61.7M
2021-11-12 7.07 7.24 7.01 7.11 32.3M
2021-11-11 7.08 7.15 6.92 7.10 35.4M
2021-11-10 7.15 7.20 6.90 7.02 43.1M
2021-11-09 7.22 7.29 7.05 7.17 33.6M
2021-11-08 7.11 7.40 7.05 7.20 45.4M
2021-11-05 7.59 7.63 7.11 7.13 75.5M
2021-11-04 7.59 7.79 7.49 7.59 73.8M
2021-11-03 7.39 7.75 7.34 7.65 85.4M
2021-11-02 7.54 7.61 7.17 7.43 105.2M
2021-11-01 6.63 7.36 6.60 7.36 69.9M
2021-10-29 6.47 6.76 6.25 6.69 65.5M
2021-10-28 6.44 6.61 6.42 6.49 36.2M
2021-10-27 6.71 6.71 6.44 6.45 38.2M
2021-10-26 6.59 6.81 6.53 6.72 46.4M
2021-10-25 6.49 6.65 6.45 6.57 42.3M
2021-10-22 6.65 6.87 6.42 6.49 53.9M
2021-10-21 6.44 6.75 6.36 6.60 49.5M
2021-10-20 6.61 6.68 6.40 6.45 64.1M
2021-10-19 6.17 6.65 6.16 6.55 68.3M
2021-10-18 6.18 6.27 6.05 6.20 57.7M
2021-10-15 6.24 6.35 6.03 6.13 62.3M
2021-10-14 6.30 6.46 6.10 6.30 72.1M
2021-10-13 6.75 6.80 6.11 6.33 107.1M
2021-10-12 7.08 7.10 6.62 6.69 107.5M
2021-10-11 6.92 7.20 6.90 7.08 163.0M
2021-10-08 6.61 7.02 6.61 7.00 184.3M
2021-09-30 5.80 6.38 5.80 6.38 101.7M
2021-09-29 5.69 5.85 5.49 5.80 37.3M
2021-09-28 5.68 5.77 5.66 5.70 18.9M
2021-09-27 5.96 5.96 5.64 5.68 37.4M
2021-09-24 6.10 6.15 5.95 5.96 31.9M
2021-09-23 5.91 6.15 5.91 6.15 35.4M
2021-09-22 5.84 6.00 5.77 5.94 26.0M
2021-09-17 5.82 5.93 5.80 5.83 28.9M
2021-09-16 5.96 5.97 5.80 5.81 31.7M
2021-09-15 6.10 6.10 5.91 5.92 30.2M
2021-09-14 5.94 6.27 5.88 6.06 49.5M
2021-09-13 6.09 6.10 5.87 5.94 65.4M
2021-09-10 6.28 6.29 6.06 6.10 38.3M
2021-09-09 6.16 6.27 6.11 6.26 34.0M
2021-09-08 6.06 6.32 6.01 6.19 45.2M
2021-09-07 6.08 6.10 5.98 6.02 23.7M
2021-09-06 5.98 6.09 5.86 6.05 39.0M
2021-09-03 5.84 6.04 5.83 5.97 37.8M
2021-09-02 5.86 5.90 5.79 5.84 20.4M
2021-09-01 5.90 5.91 5.72 5.86 26.9M
2021-08-31 5.92 5.92 5.81 5.89 22.3M
2021-08-30 5.69 5.97 5.61 5.93 40.9M
2021-08-27 5.61 5.70 5.52 5.67 27.3M
2021-08-26 5.86 5.87 5.59 5.63 43.9M
2021-08-25 5.76 5.91 5.70 5.86 24.3M
2021-08-24 5.79 5.86 5.70 5.76 16.9M
2021-08-23 5.74 5.86 5.72 5.76 20.4M
2021-08-20 5.71 5.76 5.65 5.74 17.8M
2021-08-19 5.68 5.75 5.61 5.70 18.3M
2021-08-18 5.70 5.78 5.61 5.66 28.2M
2021-08-17 6.10 6.10 5.71 5.74 38.7M
2021-08-16 5.89 6.04 5.88 6.03 33.5M
2021-08-13 5.82 5.91 5.79 5.86 23.6M
2021-08-12 5.83 5.93 5.80 5.84 25.3M
2021-08-11 5.78 5.87 5.72 5.85 37.9M
2021-08-10 5.46 5.78 5.46 5.76 50.7M
2021-08-09 5.55 5.58 5.47 5.49 20.7M
2021-08-06 5.48 5.60 5.45 5.50 20.8M
2021-08-05 5.50 5.55 5.43 5.47 25.4M
2021-08-04 5.58 5.72 5.46 5.57 47.7M
2021-08-03 5.21 5.44 5.20 5.41 28.8M
2021-08-02 5.15 5.24 5.11 5.22 19.9M
2021-07-30 5.23 5.26 5.12 5.17 21.8M
2021-07-29 5.38 5.40 5.26 5.28 18.8M
2021-07-28 5.45 5.52 5.26 5.31 32.9M
2021-07-27 5.53 5.66 5.44 5.53 29.0M
2021-07-26 5.55 5.59 5.44 5.53 24.4M
2021-07-23 5.56 5.61 5.51 5.56 21.4M
2021-07-22 5.51 5.60 5.49 5.54 25.4M
2021-07-21 5.48 5.53 5.40 5.48 22.9M
2021-07-20 5.47 5.52 5.40 5.44 20.1M
2021-07-19 5.35 5.50 5.33 5.48 27.8M
2021-07-16 5.39 5.41 5.30 5.34 20.8M
2021-07-15 5.33 5.53 5.29 5.39 38.0M
2021-07-14 5.16 5.39 5.11 5.34 43.2M
2021-07-13 5.11 5.15 5.07 5.13 14.9M
2021-07-12 5.11 5.18 5.08 5.10 18.3M
2021-07-09 5.01 5.09 5.00 5.08 14.5M
2021-07-08 5.07 5.10 4.99 5.01 15.5M
2021-07-07 5.05 5.09 5.02 5.05 13.1M
2021-07-06 5.06 5.09 4.98 5.06 15.3M
2021-07-05 5.08 5.16 5.03 5.07 15.5M
2021-07-02 5.09 5.15 5.06 5.08 15.7M
2021-07-01 5.13 5.17 5.08 5.09 12.6M
2021-06-30 5.18 5.20 5.13 5.14 13.7M
2021-06-29 5.23 5.26 5.14 5.16 16.8M
2021-06-28 5.20 5.23 5.17 5.21 10.6M
2021-06-25 5.18 5.24 5.15 5.21 13.7M
2021-06-24 5.15 5.26 5.14 5.18 20.1M
2021-06-23 5.18 5.19 5.11 5.17 13.6M
2021-06-22 5.08 5.19 5.05 5.18 18.6M
2021-06-21 5.11 5.18 5.07 5.08 21.3M
2021-06-18 4.97 5.17 4.94 5.16 29.1M
2021-06-17 4.83 5.00 4.82 4.98 17.7M
2021-06-16 4.96 4.97 4.83 4.84 27.3M
2021-06-15 5.08 5.09 5.00 5.00 19.9M
2021-06-11 5.16 5.18 5.07 5.10 23.6M
2021-06-10 5.17 5.22 5.10 5.19 22.7M
2021-06-09 5.10 5.19 5.08 5.12 16.2M
2021-06-08 5.10 5.15 5.07 5.12 19.8M
2021-06-07 5.20 5.22 5.11 5.11 23.6M
2021-06-04 5.21 5.27 5.16 5.22 21.9M
2021-06-03 5.16 5.33 5.05 5.28 54.9M
2021-06-02 5.27 5.29 5.14 5.16 32.0M
2021-06-01 5.26 5.29 5.18 5.28 25.0M
2021-05-31 5.34 5.35 5.23 5.26 35.9M
2021-05-28 5.39 5.44 5.32 5.35 32.8M
2021-05-27 5.40 5.45 5.35 5.38 21.5M
2021-05-26 5.43 5.48 5.36 5.38 27.7M
2021-05-25 5.40 5.46 5.35 5.42 27.8M
2021-05-24 5.48 5.50 5.40 5.41 32.4M
2021-05-21 5.62 5.66 5.45 5.51 54.0M
2021-05-20 6.03 6.16 5.62 5.66 104.8M
2021-05-19 5.70 6.02 5.70 6.02 56.1M
2021-05-18 5.42 5.50 5.40 5.47 15.6M
2021-05-17 5.63 5.64 5.43 5.45 29.4M
2021-05-14 5.47 5.69 5.43 5.63 34.7M
2021-05-13 5.51 5.59 5.42 5.43 16.9M
2021-05-12 5.55 5.60 5.47 5.56 18.5M
2021-05-11 5.52 5.60 5.43 5.57 19.6M
2021-05-10 5.60 5.62 5.51 5.55 21.5M
2021-05-07 5.64 5.74 5.54 5.62 28.7M
2021-05-06 5.61 5.70 5.57 5.62 18.7M
2021-04-30 5.60 5.69 5.56 5.59 25.2M
2021-04-29 5.72 5.72 5.60 5.62 21.2M
2021-04-28 5.65 5.74 5.62 5.69 33.1M
2021-04-27 5.64 5.78 5.59 5.66 43.7M
2021-04-26 5.80 5.82 5.62 5.63 69.6M
2021-04-23 5.44 5.74 5.37 5.74 84.5M
2021-04-22 5.18 5.28 5.17 5.22 13.3M
2021-04-21 5.29 5.31 5.17 5.19 18.4M
2021-04-20 5.26 5.48 5.22 5.33 25.7M
2021-04-19 5.26 5.32 5.22 5.27 12.3M
2021-04-16 5.22 5.32 5.20 5.29 13.2M
2021-04-15 5.26 5.34 5.16 5.20 12.2M
2021-04-14 5.14 5.32 5.13 5.28 16.1M
2021-04-13 5.13 5.20 5.10 5.11 16.2M
2021-04-12 5.25 5.27 5.13 5.18 15.9M
2021-04-09 5.27 5.29 5.20 5.26 11.9M
2021-04-08 5.28 5.32 5.22 5.22 17.0M
2021-04-07 5.38 5.43 5.22 5.24 24.3M
2021-04-06 5.38 5.49 5.34 5.40 22.1M
2021-04-02 5.60 5.63 5.34 5.40 31.8M
2021-04-01 5.43 5.68 5.36 5.65 28.9M
2021-03-31 5.43 5.43 5.27 5.38 24.9M
2021-03-30 5.45 5.49 5.30 5.49 24.6M
2021-03-29 5.58 5.60 5.41 5.41 22.6M
2021-03-26 5.51 5.62 5.47 5.57 18.0M
2021-03-25 5.48 5.61 5.46 5.51 17.7M
2021-03-24 5.73 5.86 5.45 5.48 43.6M
2021-03-23 5.65 5.68 5.52 5.59 18.1M
2021-03-22 5.66 5.76 5.62 5.64 21.9M
2021-03-19 5.56 5.80 5.56 5.71 38.4M
2021-03-18 5.58 5.66 5.50 5.61 23.3M
2021-03-17 5.33 5.67 5.29 5.63 41.8M
2021-03-16 5.27 5.34 5.25 5.31 11.3M
2021-03-15 5.20 5.34 5.18 5.30 15.0M
2021-03-12 5.30 5.34 5.20 5.26 12.9M
2021-03-11 5.15 5.29 5.08 5.28 18.0M
2021-03-10 5.29 5.32 5.15 5.19 18.2M
2021-03-09 5.19 5.31 5.14 5.24 24.2M
2021-03-08 5.26 5.40 5.18 5.18 22.8M
2021-03-05 5.18 5.36 5.18 5.29 14.8M
2021-03-04 5.26 5.33 5.19 5.24 20.2M
2021-03-03 5.22 5.32 5.15 5.30 15.6M
2021-03-02 5.20 5.24 5.12 5.23 18.6M
2021-03-01 5.08 5.23 5.05 5.20 23.7M
2021-02-26 4.92 5.08 4.91 5.08 21.2M
2021-02-25 5.12 5.12 4.97 4.97 18.1M
2021-02-24 5.05 5.16 5.01 5.09 24.9M
2021-02-23 4.97 5.18 4.86 5.09 34.9M
2021-02-22 4.99 5.07 4.93 4.99 30.1M
2021-02-19 4.71 5.00 4.68 4.99 35.5M
2021-02-18 4.89 4.96 4.72 4.74 28.7M
2021-02-10 4.95 4.96 4.75 4.92 19.2M
2021-02-09 4.96 4.98 4.82 4.91 19.7M
2021-02-08 4.86 4.95 4.80 4.91 20.0M
2021-02-05 4.90 4.95 4.80 4.81 18.2M
2021-02-04 4.88 4.97 4.83 4.85 22.2M
2021-02-03 4.97 4.99 4.86 4.91 29.5M
2021-02-02 4.75 5.07 4.72 5.02 59.8M
2021-02-01 4.45 4.76 4.45 4.71 48.3M
2021-01-29 4.42 4.43 4.32 4.34 16.5M
2021-01-28 4.37 4.49 4.36 4.40 18.5M
2021-01-27 4.35 4.52 4.29 4.42 25.9M
2021-01-26 4.39 4.46 4.26 4.33 21.5M
2021-01-25 4.64 4.67 4.35 4.40 32.5M
2021-01-22 4.71 4.75 4.54 4.59 27.3M
2021-01-21 4.59 4.85 4.58 4.74 47.1M
2021-01-20 4.52 4.59 4.43 4.58 34.7M
2021-01-19 4.55 4.60 4.47 4.52 32.5M
2021-01-18 4.51 4.68 4.49 4.53 28.9M
2021-01-15 4.58 4.63 4.48 4.52 27.9M
2021-01-14 4.68 4.82 4.54 4.57 28.6M
2021-01-13 4.87 4.90 4.49 4.68 61.7M
2021-01-12 5.02 5.08 4.85 4.87 33.2M
2021-01-11 5.19 5.19 4.98 5.01 25.8M
2021-01-08 5.40 5.47 5.18 5.24 28.3M
2021-01-07 5.23 5.45 5.21 5.39 33.6M
2021-01-06 5.17 5.25 5.14 5.22 30.9M
2021-01-05 5.04 5.22 5.02 5.21 33.5M
2021-01-04 4.94 5.12 4.94 5.06 30.4M