Shandong Tengda Fasten Tech

001379
🏛️ china →
20.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.91 20.91 20.75 20.78 55.9K
09:35 20.77 20.78 20.62 20.63 62.6K
09:40 20.63 20.75 20.58 20.70 205.6K
09:45 20.74 20.76 20.68 20.69 32.3K
09:50 20.69 20.78 20.68 20.74 38.2K
09:55 20.74 20.74 20.67 20.69 46.3K
10:00 20.68 20.70 20.65 20.69 36.8K
10:05 20.68 20.75 20.67 20.68 38.8K
10:10 20.67 20.67 20.56 20.61 185.6K
10:15 20.65 20.69 20.60 20.60 37.7K
10:20 20.62 20.63 20.55 20.57 71.6K
10:25 20.56 20.56 20.50 20.50 121.3K
10:30 20.50 20.50 20.42 20.46 87.3K
10:35 20.47 20.51 20.46 20.46 37.4K
10:40 20.46 20.59 20.41 20.59 77.1K
10:45 20.56 20.59 20.56 20.57 19.7K
10:50 20.59 20.59 20.52 20.57 37.6K
10:55 20.60 20.60 20.53 20.58 29.7K
11:00 20.60 20.60 20.55 20.56 7.5K
11:05 20.56 20.59 20.52 20.52 7.1K
11:10 20.53 20.57 20.52 20.54 9.0K
11:15 20.52 20.60 20.51 20.60 15.9K
11:20 20.57 20.57 20.51 20.51 25.5K
11:25 20.52 20.53 20.50 20.52 17.0K
13:00 20.52 20.52 20.43 20.47 62.5K
13:05 20.47 20.51 20.43 20.51 54.1K
13:10 20.50 20.59 20.50 20.55 36.9K
13:15 20.55 20.80 20.55 20.69 83.8K
13:20 20.69 20.79 20.69 20.74 49.4K
13:25 20.74 20.85 20.74 20.85 179.4K
13:30 20.84 20.86 20.75 20.76 159.8K
13:35 20.75 20.76 20.73 20.75 14.3K
13:40 20.73 20.74 20.71 20.73 16.5K
13:45 20.71 20.75 20.70 20.74 12.7K
13:50 20.74 20.77 20.73 20.77 19.6K
13:55 20.77 20.79 20.76 20.79 21.8K
14:00 20.79 20.79 20.72 20.72 17.5K
14:05 20.72 20.72 20.69 20.70 44.2K
14:10 20.70 20.72 20.66 20.72 62.5K
14:15 20.73 20.81 20.73 20.81 62.2K
14:20 20.81 20.86 20.80 20.83 90.4K
14:25 20.81 21.05 20.81 21.05 225.6K
14:30 20.99 21.05 20.97 21.01 138.8K
14:35 21.01 21.02 20.98 20.99 45.0K
14:40 20.99 21.05 20.99 21.05 60.1K
14:45 21.05 21.12 21.04 21.11 126.9K
14:50 21.10 21.14 21.10 21.12 136.8K
14:55 21.12 21.13 21.11 21.12 69.6K
15:40 21.13 21.13 21.13 21.13 77.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 20.84 20.99 20.54 20.55 1.8M
2025-09-25 21.08 21.26 20.80 20.80 2.1M
2025-09-24 21.00 21.38 20.94 21.18 2.7M
2025-09-23 20.71 21.14 20.41 21.13 3.2M
2025-09-22 20.63 20.85 20.50 20.82 1.8M
2025-09-19 20.73 20.88 20.53 20.79 1.8M
2025-09-18 21.10 21.10 20.55 20.81 2.6M
2025-09-17 21.10 21.18 20.99 21.12 1.7M
2025-09-16 20.78 21.11 20.68 21.10 2.0M
2025-09-15 20.79 20.89 20.68 20.78 1.5M
2025-09-12 21.10 21.19 20.90 20.95 1.9M
2025-09-11 20.93 21.12 20.70 21.11 1.9M
2025-09-10 21.00 21.22 20.97 20.97 1.7M
2025-09-09 21.40 21.45 20.99 21.05 2.5M
2025-09-08 21.34 21.68 21.01 21.42 3.9M
2025-09-05 20.38 20.71 20.33 20.70 2.0M
2025-09-04 20.45 20.70 20.14 20.37 2.2M
2025-09-03 21.02 21.14 20.37 20.39 3.0M
2025-09-02 21.47 21.50 20.72 21.08 3.8M
2025-09-01 21.31 21.60 21.22 21.47 3.1M
2025-08-29 21.73 21.86 21.39 21.42 4.1M
2025-08-28 21.86 22.53 21.20 21.72 5.2M
2025-08-27 22.70 22.79 21.86 21.87 6.5M
2025-08-26 22.40 23.05 22.31 22.75 8.3M
2025-08-25 22.33 22.71 22.08 22.71 7.7M
2025-08-22 22.30 22.40 22.12 22.26 3.8M
2025-08-21 22.65 22.70 22.30 22.51 4.2M
2025-08-20 22.50 22.88 22.37 22.73 6.0M
2025-08-19 22.97 23.00 22.38 22.43 6.7M
2025-08-18 22.82 23.40 22.42 22.84 11.4M
2025-08-15 21.57 23.73 21.57 22.54 15.8M
2025-08-14 22.24 22.38 21.55 21.57 5.6M
2025-08-13 22.33 22.65 22.08 22.14 5.9M
2025-08-12 22.58 22.77 22.09 22.22 7.4M
2025-08-11 22.37 23.10 22.30 22.62 11.9M
2025-08-08 21.51 23.89 21.49 22.67 18.7M
2025-08-07 21.45 22.50 21.40 21.72 6.5M
2025-08-06 21.35 21.82 21.32 21.52 5.1M
2025-08-05 21.22 21.43 21.17 21.35 3.4M
2025-08-04 20.46 21.63 20.46 21.21 4.8M
2025-08-01 20.49 20.75 20.45 20.60 1.6M
2025-07-31 20.67 21.00 20.41 20.54 2.9M
2025-07-30 20.90 21.09 20.40 20.57 2.6M
2025-07-29 21.14 21.15 20.78 20.84 1.9M
2025-07-28 21.22 21.24 20.95 21.08 1.6M
2025-07-25 21.00 21.07 20.85 21.06 1.8M
2025-07-24 20.88 21.10 20.88 21.02 2.4M
2025-07-23 21.24 21.24 20.89 20.94 2.2M
2025-07-22 21.28 21.36 20.98 21.18 2.5M
2025-07-21 21.00 21.29 20.93 21.24 3.8M
2025-07-18 21.29 21.29 20.72 20.86 2.8M
2025-07-17 20.74 20.88 20.56 20.86 1.8M
2025-07-16 20.70 20.90 20.56 20.76 2.2M
2025-07-15 20.96 21.05 20.44 20.66 2.1M
2025-07-14 20.60 21.22 20.53 20.92 3.3M
2025-07-11 20.59 20.67 20.31 20.49 2.5M
2025-07-10 20.56 20.67 20.37 20.59 1.6M
2025-07-09 20.77 20.88 20.57 20.66 1.7M
2025-07-08 20.45 20.78 20.37 20.75 1.8M
2025-07-07 20.34 20.51 20.21 20.49 1.4M
2025-07-04 20.55 20.69 20.31 20.37 2.0M
2025-07-03 20.46 20.88 20.37 20.71 2.8M
2025-07-02 20.61 20.71 20.33 20.46 1.8M
2025-07-01 20.79 20.90 20.50 20.65 2.1M
2025-06-30 20.46 20.82 20.36 20.72 3.0M
2025-06-27 20.33 20.42 20.20 20.36 1.9M
2025-06-26 20.32 20.51 20.12 20.22 2.1M
2025-06-25 20.30 20.43 20.15 20.32 2.0M
2025-06-24 19.91 20.37 19.91 20.29 2.3M
2025-06-23 19.50 19.88 19.31 19.83 1.5M
2025-06-20 19.57 19.90 19.48 19.56 1.7M
2025-06-19 20.30 20.36 19.67 19.69 2.9M
2025-06-18 20.42 20.44 20.12 20.33 2.3M
2025-06-17 20.82 20.98 20.28 20.42 4.0M
2025-06-16 20.78 21.11 20.52 20.90 3.3M
2025-06-13 21.50 21.70 20.68 20.78 5.5M
2025-06-12 21.32 21.85 21.00 21.68 6.2M
2025-06-11 21.44 21.85 21.30 21.36 6.3M
2025-06-10 21.90 22.70 21.58 21.65 9.9M
2025-06-09 21.83 22.18 21.49 22.18 10.3M
2025-06-06 22.43 23.00 21.70 21.87 15.1M
2025-06-05 20.85 22.65 20.58 22.65 12.3M
2025-06-04 20.71 21.19 20.51 20.59 3.0M
2025-06-03 20.03 20.80 20.00 20.67 3.0M
2025-05-30 20.56 20.75 20.07 20.18 1.5M
2025-05-29 20.10 20.77 19.93 20.57 2.0M
2025-05-28 20.18 20.46 20.02 20.10 1.5M
2025-05-27 20.39 20.65 20.12 20.23 1.5M
2025-05-26 19.95 20.86 19.94 20.44 2.3M
2025-05-23 20.10 20.44 19.93 20.04 1.8M
2025-05-22 20.27 20.57 20.12 20.14 1.4M
2025-05-21 20.51 20.61 20.18 20.27 1.7M
2025-05-20 20.42 20.60 20.26 20.50 1.5M
2025-05-19 20.35 20.49 20.11 20.49 1.2M
2025-05-16 20.20 20.66 20.20 20.36 1.5M
2025-05-15 20.37 20.68 20.03 20.29 2.1M
2025-05-14 20.65 20.76 20.29 20.36 2.4M
2025-05-13 21.01 21.19 20.66 20.68 3.5M
2025-05-12 20.36 20.96 20.29 20.88 3.9M
2025-05-09 20.35 20.87 20.11 20.11 2.6M
2025-05-08 19.68 20.49 19.66 20.41 3.5M
2025-05-07 19.80 20.49 19.69 19.86 4.1M
2025-05-06 19.25 19.73 19.25 19.69 2.4M
2025-04-30 18.88 19.24 18.88 19.12 1.7M
2025-04-29 18.56 19.19 18.56 18.90 1.8M
2025-04-28 19.12 19.48 18.71 18.73 1.9M
2025-04-25 19.08 19.12 18.83 18.93 1.8M
2025-04-24 19.11 19.45 18.77 19.00 2.6M
2025-04-23 18.90 19.32 18.90 19.23 2.8M
2025-04-22 19.55 19.65 18.70 18.92 2.9M
2025-04-21 18.59 19.07 18.35 18.85 2.9M
2025-04-18 18.32 18.69 18.08 18.44 2.5M
2025-04-17 18.00 18.54 17.97 18.31 1.7M
2025-04-16 18.56 18.77 17.90 18.22 2.2M
2025-04-15 18.69 18.79 18.39 18.72 2.1M
2025-04-14 18.36 18.81 18.36 18.62 2.3M
2025-04-11 17.89 18.35 17.81 18.09 2.4M
2025-04-10 17.77 18.31 17.77 18.02 3.5M
2025-04-09 16.49 17.66 15.47 17.44 5.0M
2025-04-08 18.36 18.36 16.84 16.94 6.2M
2025-04-07 19.30 19.50 18.71 18.71 2.1M
2025-04-03 20.71 21.14 20.49 20.79 2.5M
2025-04-02 21.01 21.37 20.95 21.08 2.0M
2025-04-01 21.00 21.43 20.92 21.14 3.2M
2025-03-31 21.20 21.40 20.42 20.91 4.8M
2025-03-28 22.51 22.72 21.55 21.55 5.4M
2025-03-27 23.40 23.41 22.11 22.50 6.9M
2025-03-26 23.84 24.59 23.41 23.64 7.9M
2025-03-25 23.78 24.90 23.11 24.25 9.4M
2025-03-24 24.60 25.63 23.20 23.62 13.6M
2025-03-21 23.51 26.31 23.39 24.88 18.1M
2025-03-20 23.10 24.82 22.78 23.92 12.9M
2025-03-19 23.03 23.45 22.75 23.06 5.1M
2025-03-18 22.55 23.04 22.50 23.03 4.8M
2025-03-17 22.30 22.64 22.12 22.54 3.9M
2025-03-14 21.98 22.30 21.68 22.20 2.5M
2025-03-13 22.34 22.39 21.64 21.92 2.7M
2025-03-12 22.17 22.40 22.01 22.33 3.0M
2025-03-11 22.03 22.46 21.88 22.16 2.7M
2025-03-10 21.89 22.32 21.80 22.25 2.4M
2025-03-07 22.13 22.30 21.77 21.89 2.8M
2025-03-06 22.12 22.42 22.02 22.35 3.6M
2025-03-05 21.52 22.41 21.21 22.23 4.4M
2025-03-04 21.20 21.55 21.01 21.55 2.1M
2025-03-03 21.41 21.70 21.04 21.18 2.9M
2025-02-28 22.59 22.59 21.20 21.29 4.8M
2025-02-27 22.24 23.48 22.15 22.59 7.4M
2025-02-26 22.29 22.38 21.99 22.20 2.7M
2025-02-25 22.20 22.44 21.91 22.03 3.5M
2025-02-24 22.00 22.55 21.71 22.20 4.3M
2025-02-21 21.91 21.97 21.41 21.91 2.9M
2025-02-20 21.95 21.98 21.59 21.82 2.4M
2025-02-19 21.16 21.82 21.16 21.79 2.7M
2025-02-18 21.99 22.02 21.10 21.15 2.7M
2025-02-17 21.50 22.06 21.48 21.97 2.3M
2025-02-14 21.83 21.92 21.51 21.65 2.4M
2025-02-13 22.15 22.35 21.84 21.84 3.0M
2025-02-12 21.88 22.16 21.87 22.15 2.5M
2025-02-11 22.35 22.35 21.90 22.00 2.6M
2025-02-10 22.12 22.37 22.07 22.36 2.8M
2025-02-07 21.89 22.34 21.80 22.10 4.3M
2025-02-06 21.42 21.93 21.26 21.89 3.3M
2025-02-05 21.29 21.58 21.29 21.51 2.2M
2025-01-27 21.60 21.99 21.08 21.08 3.3M
2025-01-24 21.36 21.45 21.02 21.38 2.9M
2025-01-23 21.50 21.76 21.28 21.28 3.0M
2025-01-22 22.00 22.00 21.21 21.28 4.5M
2025-01-21 22.28 22.56 21.63 22.03 7.5M
2025-01-20 20.26 22.18 20.12 22.18 7.0M
2025-01-17 20.16 20.30 19.83 20.16 1.9M
2025-01-16 20.34 20.54 19.92 20.16 2.5M
2025-01-15 20.32 20.50 20.07 20.13 2.1M
2025-01-14 19.60 20.30 19.50 20.30 2.9M
2025-01-13 19.48 19.65 19.02 19.38 1.7M
2025-01-10 20.36 20.48 19.60 19.60 2.2M
2025-01-09 20.38 20.58 20.30 20.36 2.2M
2025-01-08 20.20 20.51 19.73 20.37 2.4M
2025-01-07 19.78 20.33 19.69 20.32 2.5M
2025-01-06 20.28 20.45 19.59 19.87 2.5M
2025-01-03 21.93 21.98 20.40 20.41 3.5M
2025-01-02 22.83 23.02 21.61 21.85 3.6M