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
2023-12-29 4.12 4.15 4.10 4.14 11.7M
2023-12-28 4.03 4.13 4.02 4.12 16.4M
2023-12-27 4.05 4.06 4.00 4.05 8.9M
2023-12-26 4.05 4.13 4.03 4.04 11.7M
2023-12-25 4.06 4.07 4.02 4.03 7.8M
2023-12-22 4.06 4.09 4.03 4.07 13.4M
2023-12-21 3.98 4.08 3.96 4.07 15.8M
2023-12-20 4.07 4.15 4.00 4.01 18.2M
2023-12-19 4.10 4.21 4.05 4.08 19.9M
2023-12-18 4.22 4.23 4.08 4.10 26.4M
2023-12-15 4.29 4.30 4.21 4.23 28.1M
2023-12-14 4.16 4.34 4.16 4.28 42.0M
2023-12-13 4.25 4.25 4.15 4.17 35.8M
2023-12-12 4.20 4.29 4.12 4.27 55.5M
2023-12-11 4.10 4.11 4.02 4.10 22.2M
2023-12-08 4.17 4.18 4.10 4.11 20.2M
2023-12-07 4.15 4.19 4.10 4.16 23.2M
2023-12-06 4.18 4.18 4.13 4.16 13.6M
2023-12-05 4.24 4.27 4.17 4.18 18.8M
2023-12-04 4.26 4.30 4.23 4.26 15.3M
2023-12-01 4.25 4.28 4.22 4.28 14.0M
2023-11-30 4.30 4.33 4.22 4.25 21.3M
2023-11-29 4.32 4.32 4.27 4.30 14.2M
2023-11-28 4.33 4.33 4.28 4.32 16.4M
2023-11-27 4.38 4.39 4.32 4.34 15.5M
2023-11-24 4.40 4.40 4.36 4.39 13.7M
2023-11-23 4.34 4.40 4.33 4.40 15.7M
2023-11-22 4.37 4.39 4.34 4.35 12.4M
2023-11-21 4.37 4.41 4.36 4.37 19.5M
2023-11-20 4.37 4.38 4.32 4.37 14.6M
2023-11-17 4.39 4.39 4.33 4.37 16.1M
2023-11-16 4.38 4.39 4.34 4.37 14.3M
2023-11-15 4.46 4.46 4.37 4.39 15.1M
2023-11-14 4.38 4.41 4.37 4.39 13.5M
2023-11-13 4.38 4.41 4.36 4.40 17.2M
2023-11-10 4.35 4.40 4.31 4.38 16.3M
2023-11-09 4.36 4.39 4.34 4.37 13.7M
2023-11-08 4.42 4.42 4.33 4.36 16.3M
2023-11-07 4.39 4.40 4.35 4.37 15.1M
2023-11-06 4.40 4.43 4.33 4.39 19.2M
2023-11-03 4.36 4.49 4.34 4.38 20.2M
2023-11-02 4.32 4.37 4.30 4.34 16.8M
2023-11-01 4.47 4.51 4.31 4.34 36.2M
2023-10-31 4.54 4.59 4.44 4.47 23.2M
2023-10-30 4.53 4.58 4.51 4.57 16.7M
2023-10-27 4.41 4.57 4.41 4.56 21.7M
2023-10-26 4.38 4.43 4.36 4.42 10.8M
2023-10-25 4.33 4.41 4.32 4.38 16.9M
2023-10-24 4.30 4.36 4.25 4.31 24.4M
2023-10-23 4.38 4.40 4.27 4.32 16.0M
2023-10-20 4.40 4.44 4.36 4.41 14.6M
2023-10-19 4.48 4.48 4.36 4.41 15.7M
2023-10-18 4.50 4.50 4.42 4.42 10.0M
2023-10-17 4.51 4.59 4.47 4.49 14.8M
2023-10-16 4.55 4.56 4.51 4.54 11.7M
2023-10-13 4.59 4.61 4.55 4.57 8.3M
2023-10-12 4.60 4.68 4.58 4.61 13.5M
2023-10-11 4.59 4.63 4.57 4.60 13.9M
2023-10-10 4.64 4.68 4.58 4.59 15.4M
2023-10-09 4.67 4.67 4.61 4.65 16.4M
2023-09-28 4.71 4.74 4.65 4.66 15.7M
2023-09-27 4.68 4.76 4.64 4.71 14.6M
2023-09-26 4.72 4.81 4.69 4.70 13.9M
2023-09-25 4.75 4.78 4.70 4.74 14.1M
2023-09-22 4.74 4.79 4.69 4.74 18.2M
2023-09-21 4.76 4.78 4.72 4.75 10.5M
2023-09-20 4.80 4.84 4.76 4.78 11.5M
2023-09-19 4.80 4.82 4.76 4.79 12.4M
2023-09-18 4.82 4.83 4.74 4.79 16.0M
2023-09-15 4.75 4.82 4.73 4.79 17.2M
2023-09-14 4.77 4.78 4.71 4.74 14.1M
2023-09-13 4.79 4.81 4.74 4.77 15.7M
2023-09-12 4.74 4.80 4.71 4.77 15.8M
2023-09-11 4.73 4.75 4.68 4.73 13.4M
2023-09-08 4.70 4.79 4.68 4.73 18.6M
2023-09-07 4.73 4.78 4.70 4.71 15.4M
2023-09-06 4.78 4.78 4.73 4.74 14.8M
2023-09-05 4.81 4.83 4.76 4.77 16.0M
2023-09-04 4.82 4.85 4.80 4.81 18.0M
2023-09-01 4.77 4.83 4.76 4.81 16.2M
2023-08-31 4.80 4.88 4.73 4.75 22.6M
2023-08-30 4.79 4.82 4.75 4.81 22.4M
2023-08-29 4.58 4.81 4.57 4.80 43.3M
2023-08-28 4.55 4.71 4.52 4.59 51.2M
2023-08-25 4.40 4.47 4.34 4.41 13.8M
2023-08-24 4.40 4.41 4.36 4.38 9.2M
2023-08-23 4.42 4.48 4.37 4.38 13.1M
2023-08-22 4.45 4.56 4.38 4.42 15.9M
2023-08-21 4.47 4.52 4.42 4.43 15.2M
2023-08-18 4.57 4.58 4.47 4.51 13.7M
2023-08-17 4.51 4.58 4.47 4.57 14.8M
2023-08-16 4.51 4.55 4.50 4.53 8.8M
2023-08-15 4.56 4.59 4.50 4.54 11.7M
2023-08-14 4.51 4.56 4.47 4.55 15.2M
2023-08-11 4.66 4.67 4.53 4.53 11.7M
2023-08-10 4.63 4.66 4.59 4.64 13.3M
2023-08-09 4.68 4.69 4.63 4.64 9.0M
2023-08-08 4.69 4.76 4.67 4.69 11.6M
2023-08-07 4.71 4.71 4.66 4.69 11.2M
2023-08-04 4.72 4.75 4.70 4.72 10.6M
2023-08-03 4.73 4.75 4.67 4.72 12.8M
2023-08-02 4.75 4.79 4.71 4.73 10.7M
2023-08-01 4.72 4.78 4.71 4.74 12.9M
2023-07-31 4.71 4.74 4.67 4.72 13.2M
2023-07-28 4.62 4.70 4.60 4.69 15.0M
2023-07-27 4.66 4.68 4.61 4.63 10.0M
2023-07-26 4.62 4.66 4.60 4.65 12.8M
2023-07-25 4.60 4.66 4.59 4.60 12.1M
2023-07-24 4.59 4.65 4.55 4.59 12.8M
2023-07-21 4.54 4.69 4.54 4.61 21.8M
2023-07-20 4.51 4.66 4.48 4.59 28.1M
2023-07-19 4.49 4.51 4.47 4.50 8.2M
2023-07-18 4.47 4.50 4.43 4.49 12.8M
2023-07-17 4.43 4.47 4.41 4.46 8.1M
2023-07-14 4.50 4.52 4.45 4.46 9.5M
2023-07-13 4.46 4.55 4.44 4.49 14.9M
2023-07-12 4.47 4.48 4.42 4.45 11.8M
2023-07-11 4.56 4.59 4.54 4.57 8.5M
2023-07-10 4.55 4.59 4.53 4.57 8.7M
2023-07-07 4.56 4.58 4.48 4.55 12.3M
2023-07-06 4.54 4.56 4.51 4.52 8.7M
2023-07-05 4.53 4.57 4.50 4.54 10.3M
2023-07-04 4.53 4.55 4.50 4.53 10.1M
2023-07-03 4.51 4.60 4.50 4.55 15.8M
2023-06-30 4.47 4.54 4.46 4.51 11.9M
2023-06-29 4.49 4.50 4.45 4.46 8.9M
2023-06-28 4.44 4.51 4.38 4.50 16.1M
2023-06-27 4.30 4.43 4.29 4.41 18.2M
2023-06-26 4.38 4.38 4.24 4.30 17.5M
2023-06-21 4.41 4.42 4.32 4.34 15.4M
2023-06-20 4.46 4.52 4.40 4.40 15.7M
2023-06-19 4.47 4.50 4.43 4.46 21.2M
2023-06-16 4.55 4.57 4.48 4.48 19.0M
2023-06-15 4.48 4.55 4.46 4.54 18.3M
2023-06-14 4.46 4.50 4.43 4.48 11.9M
2023-06-13 4.45 4.56 4.44 4.46 19.3M
2023-06-12 4.51 4.53 4.42 4.46 25.3M
2023-06-09 4.54 4.59 4.49 4.53 35.4M
2023-06-08 4.41 4.54 4.37 4.54 26.1M
2023-06-07 4.49 4.52 4.34 4.41 34.6M
2023-06-06 4.51 4.53 4.48 4.50 19.9M
2023-06-05 4.50 4.55 4.48 4.52 21.9M
2023-06-02 4.55 4.60 4.50 4.51 23.4M
2023-06-01 4.62 4.62 4.50 4.55 19.3M
2023-05-31 4.60 4.62 4.51 4.57 15.7M
2023-05-30 4.69 4.69 4.57 4.62 15.2M
2023-05-29 4.71 4.83 4.65 4.68 24.0M
2023-05-26 4.75 4.75 4.71 4.73 5.0M
2023-05-25 4.78 4.84 4.72 4.74 10.8M
2023-05-24 4.80 4.85 4.77 4.79 9.5M
2023-05-23 4.79 4.83 4.78 4.80 7.9M
2023-05-22 4.75 4.81 4.72 4.80 10.3M
2023-05-19 4.84 4.84 4.67 4.73 18.0M
2023-05-18 4.83 4.84 4.76 4.79 13.2M
2023-05-17 4.80 4.87 4.79 4.81 10.4M
2023-05-16 4.86 4.90 4.82 4.83 9.6M
2023-05-15 4.81 4.88 4.79 4.87 16.7M
2023-05-12 4.82 4.89 4.81 4.81 10.0M
2023-05-11 4.85 4.85 4.82 4.83 6.8M
2023-05-10 4.78 4.85 4.77 4.84 8.2M
2023-05-09 4.81 4.89 4.80 4.81 12.0M
2023-05-08 4.78 4.88 4.78 4.83 17.0M
2023-05-05 4.81 4.84 4.77 4.82 16.1M
2023-05-04 4.78 4.83 4.76 4.80 16.6M
2023-04-28 4.71 4.81 4.70 4.78 15.9M
2023-04-27 4.56 4.72 4.56 4.70 17.8M
2023-04-26 4.53 4.61 4.50 4.56 15.8M
2023-04-25 4.69 4.73 4.48 4.52 25.9M
2023-04-24 4.75 4.75 4.66 4.68 15.6M
2023-04-21 4.77 4.81 4.74 4.78 11.6M
2023-04-20 4.81 4.84 4.73 4.77 12.9M
2023-04-19 4.84 4.89 4.78 4.80 16.4M
2023-04-18 4.88 4.88 4.83 4.84 9.3M
2023-04-17 4.86 4.92 4.80 4.87 20.1M
2023-04-14 5.00 5.01 4.84 4.86 28.7M
2023-04-13 5.00 5.00 4.93 5.00 15.5M
2023-04-12 5.00 5.06 4.97 4.99 12.0M
2023-04-11 5.05 5.05 4.97 4.99 13.7M
2023-04-10 5.09 5.09 5.00 5.04 18.2M
2023-04-07 5.09 5.12 5.06 5.08 9.4M
2023-04-06 5.12 5.15 5.05 5.09 17.4M
2023-04-04 5.16 5.20 5.09 5.13 14.3M
2023-04-03 5.18 5.18 5.13 5.14 11.5M
2023-03-31 5.18 5.23 5.16 5.17 13.4M
2023-03-30 5.16 5.24 5.12 5.19 17.7M
2023-03-29 5.17 5.19 5.11 5.16 10.0M
2023-03-28 5.10 5.21 5.07 5.17 23.7M
2023-03-27 5.06 5.14 5.02 5.11 13.7M
2023-03-24 5.05 5.13 5.04 5.07 10.2M
2023-03-23 5.09 5.09 5.03 5.05 7.9M
2023-03-22 5.01 5.10 5.00 5.09 18.4M
2023-03-21 4.98 5.01 4.96 5.01 9.0M
2023-03-20 5.02 5.03 4.97 4.98 9.7M
2023-03-17 5.07 5.08 5.01 5.01 16.2M
2023-03-16 5.07 5.07 5.00 5.06 17.4M
2023-03-15 5.04 5.10 4.98 5.09 21.4M
2023-03-14 4.99 5.03 4.95 4.99 15.2M
2023-03-13 5.07 5.13 4.97 4.99 23.1M
2023-03-10 5.27 5.27 5.05 5.11 23.7M
2023-03-09 5.26 5.26 5.19 5.23 11.7M
2023-03-08 5.35 5.35 5.24 5.26 13.1M
2023-03-07 5.40 5.44 5.27 5.30 26.7M
2023-03-06 5.30 5.40 5.25 5.33 30.6M
2023-03-03 5.29 5.29 5.20 5.23 17.5M
2023-03-02 5.25 5.29 5.21 5.26 18.1M
2023-03-01 5.26 5.32 5.23 5.25 15.0M
2023-02-28 5.27 5.34 5.21 5.27 16.3M
2023-02-27 5.30 5.34 5.23 5.28 25.5M
2023-02-24 5.22 5.40 5.18 5.30 32.3M
2023-02-23 5.20 5.31 5.19 5.23 28.6M
2023-02-22 5.11 5.30 5.08 5.19 42.6M
2023-02-21 5.09 5.12 5.07 5.11 17.7M
2023-02-20 5.09 5.09 5.04 5.08 12.6M
2023-02-17 5.10 5.11 5.02 5.06 14.9M
2023-02-16 5.12 5.14 5.01 5.04 20.5M
2023-02-15 5.14 5.14 5.07 5.10 12.2M
2023-02-14 5.15 5.18 5.09 5.11 12.8M
2023-02-13 5.09 5.14 5.08 5.12 13.1M
2023-02-10 5.04 5.13 5.00 5.11 25.4M
2023-02-09 5.03 5.04 4.98 5.04 13.3M
2023-02-08 5.06 5.06 5.00 5.00 9.7M
2023-02-07 5.05 5.05 4.91 5.05 13.4M
2023-02-06 5.01 5.02 4.98 4.99 7.5M
2023-02-03 5.05 5.06 4.95 5.02 13.7M
2023-02-02 5.04 5.08 5.02 5.04 14.3M
2023-02-01 5.09 5.09 5.00 5.04 15.6M
2023-01-31 5.01 5.03 4.99 5.02 9.1M
2023-01-30 4.99 5.03 4.97 5.02 16.9M
2023-01-20 5.00 5.02 4.95 4.96 11.8M
2023-01-19 5.08 5.10 4.93 4.97 20.2M
2023-01-18 4.98 4.98 4.93 4.95 7.6M
2023-01-17 4.88 4.97 4.88 4.94 11.5M
2023-01-16 4.87 4.92 4.84 4.89 12.4M
2023-01-13 4.86 4.87 4.82 4.86 5.4M
2023-01-12 4.85 4.87 4.83 4.84 5.3M
2023-01-11 4.91 5.00 4.83 4.85 16.0M
2023-01-10 4.91 4.91 4.85 4.90 7.7M
2023-01-09 4.92 4.96 4.88 4.91 14.0M
2023-01-06 4.88 4.91 4.83 4.89 15.8M
2023-01-05 4.88 5.00 4.84 4.87 23.2M
2023-01-04 4.91 4.91 4.87 4.91 14.3M
2023-01-03 5.10 5.12 4.88 4.91 35.4M