Reach Machinery

301596
🏛️ china →
89.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 91.78 92.13 91.05 91.62 84.0K
09:35 91.48 92.49 91.45 92.27 36.9K
09:40 92.26 92.36 91.70 91.70 31.5K
09:45 91.60 91.88 91.23 91.28 51.7K
09:50 91.16 91.21 90.88 90.93 60.9K
09:55 90.91 91.18 90.61 91.07 67.8K
10:00 91.04 91.14 90.79 91.13 37.5K
10:05 91.06 91.53 90.85 91.53 13.4K
10:10 91.54 91.91 91.33 91.86 41.6K
10:15 91.63 92.22 91.63 91.75 38.5K
10:20 91.93 92.12 91.67 92.07 28.7K
10:25 92.20 92.70 92.00 92.20 63.0K
10:30 92.15 92.15 91.93 92.04 16.4K
10:35 92.04 92.04 91.60 91.69 18.3K
10:40 91.69 91.80 91.50 91.67 23.2K
10:45 91.59 91.88 91.59 91.75 5.5K
10:50 91.75 91.77 91.69 91.76 7.7K
10:55 91.83 92.01 91.60 92.01 19.2K
11:00 92.01 92.01 91.76 92.00 6.1K
11:05 91.99 92.04 91.86 91.90 10.2K
11:10 91.86 91.88 91.62 91.81 4.8K
11:15 91.83 91.84 91.50 91.51 8.3K
11:20 91.51 91.51 91.19 91.25 11.9K
11:25 91.25 91.26 91.13 91.26 8.1K
13:00 91.29 91.29 91.03 91.03 23.9K
13:05 91.02 91.13 91.00 91.00 21.2K
13:10 91.02 91.02 90.92 90.96 10.1K
13:15 90.97 91.03 90.84 90.84 16.5K
13:20 90.84 90.91 90.81 90.81 17.2K
13:25 90.82 90.82 90.74 90.74 11.3K
13:30 90.74 90.74 90.40 90.41 44.7K
13:35 90.41 90.48 90.32 90.32 20.0K
13:40 90.31 90.31 90.11 90.20 20.7K
13:45 90.20 90.23 89.92 90.22 33.0K
13:50 90.30 90.30 89.79 89.84 34.2K
13:55 89.80 89.93 89.66 89.70 24.9K
14:00 89.68 89.94 89.66 89.89 22.8K
14:05 89.90 90.02 89.80 89.97 9.6K
14:10 89.85 89.95 89.66 89.80 16.0K
14:15 89.80 89.94 89.61 89.94 12.5K
14:20 89.85 90.00 89.78 89.82 13.8K
14:25 89.75 89.84 89.65 89.67 11.7K
14:30 89.66 89.85 89.49 89.51 40.8K
14:35 89.52 89.62 89.40 89.40 35.1K
14:40 89.40 89.72 89.30 89.72 34.0K
14:45 89.77 89.92 89.69 89.84 29.7K
14:50 89.86 89.86 89.53 89.55 25.8K
14:55 89.48 89.48 89.30 89.46 14.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 91.32 92.70 89.25 89.25 1.2M
2025-09-25 92.00 92.98 91.24 92.48 1.4M
2025-09-24 89.00 92.74 88.00 92.39 1.6M
2025-09-23 92.00 92.32 87.78 89.58 1.6M
2025-09-22 91.48 93.13 91.42 92.39 1.2M
2025-09-19 93.41 94.77 90.70 91.48 1.9M
2025-09-18 95.04 97.90 92.60 93.86 3.0M
2025-09-17 94.60 96.13 94.06 94.90 1.9M
2025-09-16 91.23 95.50 91.19 95.10 3.1M
2025-09-15 91.01 93.31 90.26 91.23 1.6M
2025-09-12 92.66 92.88 90.02 91.14 1.6M
2025-09-11 87.01 93.00 86.56 92.66 2.9M
2025-09-10 87.39 89.58 86.86 87.40 1.0M
2025-09-09 89.99 89.99 87.70 88.18 1.4M
2025-09-08 87.24 91.60 86.20 90.73 2.1M
2025-09-05 84.60 87.00 84.01 86.96 1.1M
2025-09-04 87.31 88.98 82.65 84.38 1.7M
2025-09-03 90.68 92.60 87.21 87.22 1.7M
2025-09-02 92.99 93.30 87.19 90.84 3.0M
2025-09-01 91.04 93.30 90.80 92.58 1.6M
2025-08-29 93.00 94.45 90.68 91.21 2.3M
2025-08-28 93.55 95.78 90.50 93.27 2.7M
2025-08-27 94.25 100.48 93.55 93.98 3.9M
2025-08-26 94.92 95.04 93.00 93.05 1.7M
2025-08-25 94.46 96.66 94.30 95.39 2.4M
2025-08-22 94.00 96.20 92.62 94.55 2.2M
2025-08-21 94.48 99.00 92.67 93.92 3.1M
2025-08-20 94.20 94.78 92.57 94.29 2.0M
2025-08-19 93.41 96.58 91.30 94.90 3.3M
2025-08-18 92.18 93.88 91.27 93.27 2.4M
2025-08-15 90.83 92.53 90.60 92.18 2.0M
2025-08-14 93.00 93.50 89.80 90.83 2.4M
2025-08-13 89.99 93.39 89.01 92.28 2.7M
2025-08-12 89.19 91.86 88.27 90.18 2.1M
2025-08-11 88.88 90.56 88.60 89.05 1.4M
2025-08-08 91.00 91.00 88.68 88.80 1.5M
2025-08-07 90.21 92.18 89.21 91.54 2.1M
2025-08-06 88.91 92.20 87.58 91.24 3.0M
2025-08-05 92.47 92.80 89.86 90.66 1.8M
2025-08-04 86.81 92.88 86.77 91.60 3.0M
2025-08-01 85.01 87.77 84.64 86.98 1.7M
2025-07-31 83.88 87.99 83.82 85.41 1.8M
2025-07-30 86.22 86.22 83.61 84.48 1.2M
2025-07-29 86.02 87.09 85.50 86.46 0.9M
2025-07-28 88.56 88.56 86.28 86.80 0.8M
2025-07-25 86.36 87.48 85.86 87.08 1.2M
2025-07-24 85.40 87.65 85.40 86.36 1.1M
2025-07-23 85.95 86.17 85.10 85.40 0.9M
2025-07-22 87.61 87.80 85.91 86.28 1.3M
2025-07-21 86.48 88.46 85.71 87.66 1.8M
2025-07-18 86.58 86.58 85.20 85.75 0.9M
2025-07-17 86.15 87.88 85.00 85.93 1.4M
2025-07-16 83.77 86.75 83.54 86.08 1.6M
2025-07-15 84.51 85.50 82.86 83.77 1.1M
2025-07-14 82.16 85.82 82.16 84.51 1.4M
2025-07-11 80.51 83.39 80.23 82.59 1.0M
2025-07-10 82.18 82.71 80.40 80.99 1.0M
2025-07-09 82.15 84.50 82.15 82.68 1.2M
2025-07-08 81.12 82.80 80.56 82.15 0.7M
2025-07-07 82.51 82.51 81.02 81.16 0.6M
2025-07-04 82.25 85.80 81.55 82.50 0.9M
2025-07-03 83.32 83.83 82.22 83.08 0.7M
2025-07-02 86.08 87.00 82.98 83.32 0.9M
2025-07-01 87.40 87.40 85.78 86.09 0.8M
2025-06-30 86.00 88.71 86.00 87.42 1.1M
2025-06-27 86.08 87.48 85.39 85.69 0.9M
2025-06-26 87.40 88.00 85.86 86.06 1.0M
2025-06-25 87.00 88.00 85.46 87.41 1.5M
2025-06-24 83.73 87.85 83.16 86.99 1.6M
2025-06-23 79.39 83.97 78.29 83.72 1.1M
2025-06-20 82.46 82.97 79.50 79.60 0.9M
2025-06-19 85.71 86.64 83.21 83.46 1.1M
2025-06-18 83.57 86.14 83.43 85.81 0.9M
2025-06-17 83.93 85.21 83.50 84.14 0.6M
2025-06-16 83.49 84.74 83.22 83.69 0.6M
2025-06-13 84.93 85.98 83.64 83.86 0.7M
2025-06-12 84.29 86.06 82.86 84.96 0.7M
2025-06-11 84.93 85.05 83.57 84.44 0.5M
2025-06-10 86.13 86.13 82.59 84.29 1.1M
2025-06-09 86.89 87.54 85.50 85.80 1.0M
2025-06-06 87.86 87.86 86.14 86.75 0.7M
2025-06-05 86.31 88.34 85.01 87.93 1.0M
2025-06-04 85.36 87.26 85.36 86.33 0.6M
2025-06-03 84.29 86.44 84.08 85.77 0.6M
2025-05-30 87.79 87.79 84.53 85.57 1.1M
2025-05-29 86.43 88.93 86.43 88.34 1.2M
2025-05-28 88.43 89.02 85.82 86.33 1.2M
2025-05-27 90.00 90.26 87.57 88.43 1.0M
2025-05-26 90.09 90.29 88.64 89.92 1.2M
2025-05-23 88.89 95.62 88.64 91.00 2.1M
2025-05-22 89.59 91.45 89.14 89.31 0.8M
2025-05-21 91.23 91.46 89.32 90.21 1.1M
2025-05-20 92.80 93.07 90.50 91.49 1.2M
2025-05-19 96.43 96.64 90.70 92.80 2.4M
2025-05-16 93.63 99.44 93.59 97.51 2.9M
2025-05-15 92.79 97.26 90.91 94.59 2.8M
2025-05-14 90.71 93.93 89.51 92.15 1.5M
2025-05-13 92.14 93.49 90.71 91.32 1.7M
2025-05-12 89.68 93.55 89.68 91.32 2.3M
2025-05-09 92.87 93.57 86.46 88.56 2.6M
2025-05-08 91.29 96.42 90.64 94.34 2.8M
2025-05-07 92.56 94.12 89.58 91.29 2.4M
2025-05-06 89.64 92.82 87.86 91.63 2.8M
2025-04-30 84.27 89.14 82.62 88.44 2.6M
2025-04-29 80.77 83.88 80.21 83.34 1.5M
2025-04-28 81.64 82.76 80.61 81.53 1.0M
2025-04-25 82.06 82.86 80.43 81.64 1.2M
2025-04-24 117.71 120.28 114.60 115.53 1.2M
2025-04-23 114.68 120.77 113.96 118.70 1.8M
2025-04-22 114.87 115.99 112.80 113.16 0.7M
2025-04-21 110.44 116.50 109.91 115.85 1.0M
2025-04-18 112.61 114.83 111.11 111.69 0.7M
2025-04-17 114.81 116.75 113.50 113.51 0.8M
2025-04-16 116.45 117.23 113.30 114.83 0.8M
2025-04-15 118.68 119.48 115.06 116.46 1.0M
2025-04-14 116.00 120.28 115.98 118.28 1.3M
2025-04-11 110.24 115.85 110.07 114.02 1.4M
2025-04-10 114.52 115.90 110.00 111.82 1.7M
2025-04-09 99.00 108.50 91.90 107.17 1.8M
2025-04-08 101.10 107.20 99.52 102.98 1.7M
2025-04-07 111.16 119.00 100.80 100.80 1.8M
2025-04-03 129.50 134.00 125.72 126.00 1.3M
2025-04-02 127.12 135.55 127.12 132.33 1.9M
2025-04-01 128.52 129.32 126.13 126.22 0.9M
2025-03-31 131.88 132.53 123.58 128.98 1.5M
2025-03-28 136.30 138.54 133.68 134.20 0.9M
2025-03-27 138.59 140.40 135.60 136.28 0.8M
2025-03-26 136.99 143.50 136.00 139.15 0.9M
2025-03-25 142.19 144.00 137.53 138.60 1.1M
2025-03-24 142.62 146.09 137.69 142.18 1.5M
2025-03-21 154.00 154.00 143.01 143.79 2.2M
2025-03-20 162.16 162.95 153.86 155.67 2.1M
2025-03-19 159.85 172.00 156.38 162.78 2.8M
2025-03-18 164.00 166.64 159.00 161.66 2.5M
2025-03-17 144.80 166.00 143.80 164.98 4.2M
2025-03-14 137.20 145.33 135.10 144.35 2.1M
2025-03-13 151.00 153.00 136.68 138.46 2.8M
2025-03-12 147.00 155.50 145.00 153.55 3.2M
2025-03-11 143.00 148.50 142.60 146.22 1.5M
2025-03-10 149.00 149.50 143.01 146.00 1.6M
2025-03-07 145.00 154.07 143.38 148.80 2.3M
2025-03-06 147.50 152.15 145.00 145.60 2.0M
2025-03-05 142.69 145.88 140.51 143.99 1.7M
2025-03-04 133.00 145.66 132.20 143.17 2.6M
2025-03-03 135.50 137.45 132.00 133.73 1.9M
2025-02-28 149.99 150.87 135.01 135.56 3.1M
2025-02-27 151.82 157.95 147.02 152.31 3.3M
2025-02-26 146.58 159.00 144.85 153.00 4.5M
2025-02-25 144.02 148.88 142.90 144.85 2.2M
2025-02-24 149.00 152.59 143.00 147.47 2.7M
2025-02-21 148.00 152.73 145.50 151.45 2.9M
2025-02-20 152.99 153.06 146.50 149.73 3.4M
2025-02-19 141.00 159.50 141.00 156.20 4.2M
2025-02-18 149.53 149.94 142.48 143.20 2.8M
2025-02-17 143.88 153.84 143.39 153.00 3.9M
2025-02-14 149.88 150.00 143.40 145.57 3.8M
2025-02-13 160.60 167.08 151.13 151.13 4.8M
2025-02-12 152.00 173.01 148.38 163.03 5.7M
2025-02-11 156.00 161.28 151.50 153.68 5.3M
2025-02-10 135.00 166.00 132.99 159.01 7.7M
2025-02-07 122.80 146.30 121.00 139.08 7.3M
2025-02-06 108.95 128.40 108.30 121.92 4.2M
2025-02-05 104.51 114.50 104.51 109.88 2.6M
2025-01-27 109.99 110.05 104.11 104.21 2.1M
2025-01-24 106.00 110.46 104.66 109.99 2.8M
2025-01-23 104.56 110.28 103.02 107.41 2.8M
2025-01-22 106.15 106.94 103.00 103.75 1.9M
2025-01-21 105.80 108.28 104.23 108.10 2.6M
2025-01-20 110.50 111.05 105.28 105.38 2.7M
2025-01-17 101.18 111.41 101.18 109.48 3.9M
2025-01-16 105.60 107.20 101.69 102.50 1.9M
2025-01-15 107.00 108.55 104.20 104.96 2.2M
2025-01-14 98.56 106.57 98.56 106.44 3.5M
2025-01-13 97.30 106.68 97.30 99.05 2.8M
2025-01-10 95.18 109.87 95.18 100.91 3.2M
2025-01-09 93.79 98.30 93.15 96.30 1.7M
2025-01-08 92.00 96.68 89.70 94.79 1.5M
2025-01-07 88.80 92.36 88.80 92.04 0.9M
2025-01-06 89.80 91.19 87.26 88.59 1.1M
2025-01-03 98.78 99.90 90.40 90.40 1.3M
2025-01-02 99.89 102.30 97.11 98.55 1.0M