Shenzhen CDL Precision

300686
🏛️ china →
15.39
Last Update: 2025-09-29
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 14.62 14.65 14.47 14.56 2.1M
2021-12-30 14.20 14.78 14.20 14.65 3.4M
2021-12-29 14.51 14.64 14.26 14.26 1.9M
2021-12-28 14.14 14.60 14.14 14.51 2.3M
2021-12-27 14.21 14.40 14.08 14.11 2.1M
2021-12-24 14.98 14.98 14.25 14.27 3.2M
2021-12-23 14.98 14.98 14.55 14.57 3.1M
2021-12-22 14.66 14.88 14.45 14.78 3.6M
2021-12-21 14.24 14.61 14.23 14.52 3.4M
2021-12-20 14.29 14.41 14.00 14.27 2.4M
2021-12-17 14.46 14.52 14.15 14.43 2.6M
2021-12-16 14.30 14.53 14.28 14.53 2.1M
2021-12-15 14.39 14.64 14.30 14.35 2.4M
2021-12-14 14.26 14.52 14.17 14.47 2.1M
2021-12-13 14.16 14.32 14.09 14.30 1.8M
2021-12-10 14.08 14.24 13.98 14.17 1.8M
2021-12-09 14.00 14.22 13.98 14.08 1.9M
2021-12-08 13.89 14.07 13.84 14.04 1.7M
2021-12-07 14.13 14.27 13.68 13.88 2.6M
2021-12-06 14.70 14.80 14.02 14.12 5.4M
2021-12-03 14.95 15.08 14.70 14.78 3.3M
2021-12-02 15.19 15.36 14.78 14.83 4.0M
2021-12-01 14.64 15.20 14.64 15.19 5.4M
2021-11-30 14.54 14.98 14.51 14.71 3.8M
2021-11-29 14.48 14.57 14.25 14.56 2.7M
2021-11-26 14.76 14.86 14.52 14.66 3.4M
2021-11-25 14.93 15.15 14.81 14.91 3.6M
2021-11-24 14.97 15.10 14.70 14.92 4.2M
2021-11-23 14.88 15.15 14.76 14.91 5.4M
2021-11-22 14.48 14.93 14.48 14.87 5.9M
2021-11-19 14.30 14.56 14.24 14.48 2.9M
2021-11-18 14.67 14.73 14.31 14.37 3.2M
2021-11-17 14.48 14.68 14.40 14.65 3.4M
2021-11-16 14.70 14.88 14.45 14.48 4.1M
2021-11-15 14.65 14.95 14.53 14.78 4.5M
2021-11-12 14.65 14.83 14.43 14.60 4.1M
2021-11-11 14.75 14.89 14.58 14.72 5.4M
2021-11-10 14.37 14.88 14.12 14.83 8.1M
2021-11-09 14.38 14.65 14.20 14.42 5.7M
2021-11-08 14.50 14.57 14.03 14.39 6.5M
2021-11-05 13.85 14.72 13.85 14.38 10.3M
2021-11-04 13.98 14.04 13.55 13.85 4.3M
2021-11-03 13.51 13.95 13.51 13.83 3.8M
2021-11-02 13.86 14.08 13.43 13.49 5.0M
2021-11-01 13.74 14.10 13.43 14.03 4.9M
2021-10-29 13.38 14.27 13.30 13.73 6.2M
2021-10-28 14.10 14.12 13.19 13.36 8.4M
2021-10-27 14.63 14.69 14.21 14.58 7.3M
2021-10-26 14.20 15.11 14.05 14.82 13.1M
2021-10-25 14.11 14.46 13.91 14.30 7.7M
2021-10-22 14.75 15.41 14.32 14.50 12.7M
2021-10-21 14.39 15.50 14.20 14.82 17.0M
2021-10-20 14.59 15.01 14.34 14.37 20.2M
2021-10-19 12.95 15.48 12.95 15.48 18.3M
2021-10-18 13.22 13.23 12.76 12.90 2.0M
2021-10-15 13.50 13.51 13.15 13.16 1.4M
2021-10-14 13.41 13.51 13.30 13.46 0.8M
2021-10-13 13.38 13.46 13.20 13.41 0.9M
2021-10-12 13.80 13.80 13.12 13.37 1.8M
2021-10-11 14.08 14.13 13.70 13.77 1.9M
2021-10-08 13.96 14.12 13.89 13.97 1.2M
2021-09-30 13.61 13.85 13.61 13.83 0.8M
2021-09-29 13.92 13.97 13.58 13.61 1.1M
2021-09-28 14.02 14.15 13.89 14.04 1.1M
2021-09-27 14.63 14.73 14.12 14.16 1.6M
2021-09-24 14.82 14.82 14.51 14.52 1.2M
2021-09-23 14.58 14.86 14.50 14.82 1.5M
2021-09-22 14.69 14.75 14.44 14.50 1.4M
2021-09-17 14.74 14.88 14.56 14.68 1.4M
2021-09-16 14.90 15.03 14.70 14.74 1.0M
2021-09-15 14.83 15.05 14.73 14.95 1.1M
2021-09-14 14.96 15.07 14.83 14.83 1.5M
2021-09-13 15.14 15.15 14.90 14.96 1.6M
2021-09-10 15.23 15.35 15.14 15.14 1.7M
2021-09-09 15.44 15.49 15.20 15.24 1.5M
2021-09-08 15.38 15.44 15.27 15.44 2.1M
2021-09-07 15.30 15.43 15.25 15.30 2.1M
2021-09-06 15.03 15.40 15.03 15.36 2.5M
2021-09-03 15.21 15.24 15.04 15.12 1.5M
2021-09-02 14.88 15.35 14.77 15.18 2.1M
2021-09-01 14.84 14.96 14.65 14.95 1.9M
2021-08-31 14.97 14.99 14.69 14.84 1.8M
2021-08-30 14.95 15.25 14.86 14.99 2.1M
2021-08-27 15.11 15.11 14.81 14.95 2.1M
2021-08-26 15.49 15.49 15.05 15.12 2.4M
2021-08-25 15.70 15.85 15.37 15.50 2.5M
2021-08-24 15.88 16.05 15.70 15.77 2.2M
2021-08-23 15.25 15.98 15.25 15.86 2.9M
2021-08-20 15.48 15.63 15.10 15.21 1.9M
2021-08-19 15.44 15.68 15.38 15.50 1.6M
2021-08-18 15.50 15.68 15.23 15.53 2.0M
2021-08-17 16.20 16.20 15.52 15.63 3.1M
2021-08-16 16.34 16.40 16.01 16.17 3.1M
2021-08-13 16.06 16.79 16.05 16.33 4.8M
2021-08-12 15.98 16.25 15.87 16.06 2.3M
2021-08-11 15.95 16.20 15.94 16.06 2.4M
2021-08-10 15.35 16.22 15.28 16.17 5.0M
2021-08-09 15.25 15.37 15.15 15.33 1.3M
2021-08-06 15.42 15.57 15.12 15.25 1.8M
2021-08-05 15.74 15.74 15.46 15.53 1.6M
2021-08-04 15.60 15.75 15.47 15.71 1.5M
2021-08-03 15.65 16.06 15.52 15.60 2.6M
2021-08-02 15.40 15.78 15.30 15.68 1.9M
2021-07-30 15.37 15.54 15.22 15.46 1.9M
2021-07-29 14.91 15.53 14.91 15.37 1.9M
2021-07-28 15.02 15.19 14.62 14.88 1.8M
2021-07-27 15.18 15.52 15.12 15.16 2.2M
2021-07-26 15.21 15.38 14.97 15.27 1.7M
2021-07-23 15.89 15.89 15.03 15.15 5.1M
2021-07-22 16.06 16.25 15.71 15.80 3.3M
2021-07-21 15.80 16.30 15.76 16.02 1.9M
2021-07-20 15.86 16.00 15.65 15.75 1.2M
2021-07-19 15.81 16.06 15.40 15.93 1.7M
2021-07-16 16.11 16.17 15.73 15.80 2.2M
2021-07-15 16.84 16.93 15.90 16.11 4.3M
2021-07-14 17.00 17.28 16.84 16.84 2.3M
2021-07-13 17.38 17.41 16.85 17.07 3.2M
2021-07-12 17.50 17.55 17.27 17.31 3.9M
2021-07-09 16.80 17.80 16.61 17.42 6.9M
2021-07-08 16.38 16.88 16.38 16.87 4.4M
2021-07-07 16.32 16.57 16.18 16.45 2.1M
2021-07-06 16.77 16.86 16.15 16.50 3.2M
2021-07-05 16.12 16.77 16.12 16.77 3.1M
2021-07-02 16.02 16.35 15.91 16.18 2.1M
2021-07-01 16.49 16.49 16.00 16.00 2.2M
2021-06-30 16.58 16.60 16.33 16.46 2.4M
2021-06-29 16.30 16.57 16.06 16.55 3.3M
2021-06-28 16.32 16.38 16.16 16.30 1.6M
2021-06-25 16.39 16.56 16.05 16.32 3.0M
2021-06-24 16.49 16.89 16.28 16.44 3.1M
2021-06-23 16.40 16.56 16.23 16.46 3.0M
2021-06-22 16.62 16.65 16.21 16.36 2.8M
2021-06-21 16.38 16.67 16.21 16.61 3.7M
2021-06-18 16.40 16.42 16.13 16.38 3.2M
2021-06-17 15.85 16.42 15.80 16.39 4.4M
2021-06-16 15.79 15.96 15.63 15.90 3.6M
2021-06-15 15.44 15.88 15.20 15.76 3.3M
2021-06-11 15.92 15.99 15.30 15.43 3.7M
2021-06-10 15.67 15.97 15.54 15.92 3.1M
2021-06-09 15.83 16.08 15.69 15.73 1.6M
2021-06-08 16.02 16.08 15.80 15.91 1.4M
2021-06-07 15.69 16.19 15.61 15.98 2.3M
2021-06-04 15.76 15.89 15.35 15.71 1.8M
2021-06-03 15.61 15.87 15.55 15.58 1.0M
2021-06-02 15.96 16.02 15.54 15.61 1.2M
2021-06-01 15.70 15.97 15.58 15.88 1.3M
2021-05-31 15.67 15.80 15.56 15.70 1.2M
2021-05-28 15.68 15.84 15.60 15.67 1.1M
2021-05-27 15.78 16.04 15.70 15.86 1.6M
2021-05-26 15.45 15.97 15.45 15.78 1.9M
2021-05-25 15.29 15.66 15.29 15.45 1.4M
2021-05-24 15.38 15.53 15.00 15.38 1.6M
2021-05-21 15.17 15.79 15.17 15.39 2.0M
2021-05-20 15.31 15.42 15.11 15.16 2.3M
2021-05-19 15.57 15.62 15.26 15.29 1.9M
2021-05-18 15.68 15.74 15.51 15.59 0.9M
2021-05-17 16.20 16.28 15.52 15.69 1.9M
2021-05-14 16.17 16.22 16.04 16.08 1.0M
2021-05-13 16.00 16.17 15.95 16.07 0.8M
2021-05-12 16.06 16.31 15.88 16.18 1.1M
2021-05-11 15.69 16.56 15.68 16.31 2.1M
2021-05-10 15.89 16.07 15.67 15.68 1.8M
2021-05-07 16.78 16.78 16.02 16.04 1.5M
2021-05-06 15.94 16.59 15.60 16.53 2.0M
2021-04-30 15.82 16.24 15.47 15.93 2.7M
2021-04-29 16.31 16.31 15.90 15.93 1.7M
2021-04-28 16.25 16.42 16.11 16.30 0.9M
2021-04-27 16.46 16.81 16.16 16.36 1.6M
2021-04-26 16.30 16.83 16.25 16.70 1.7M
2021-04-23 16.80 16.82 16.36 16.43 1.8M
2021-04-22 16.89 17.10 16.78 16.92 1.2M
2021-04-21 16.82 17.01 16.70 16.87 1.1M
2021-04-20 17.10 17.17 16.81 16.89 2.0M
2021-04-19 17.02 17.28 16.40 17.10 3.7M
2021-04-16 16.46 17.08 16.36 16.92 2.3M
2021-04-15 16.70 16.70 16.43 16.52 1.3M
2021-04-14 16.80 16.83 16.50 16.55 1.9M
2021-04-13 16.74 16.83 16.44 16.76 2.7M
2021-04-12 16.79 16.84 16.26 16.74 3.7M
2021-04-09 15.79 16.63 15.79 16.63 4.0M
2021-04-08 16.02 16.20 15.85 15.88 1.8M
2021-04-07 16.19 16.20 15.90 16.05 1.9M
2021-04-06 15.90 16.24 15.83 16.12 2.9M
2021-04-02 15.45 16.03 15.42 15.80 3.0M
2021-04-01 15.28 15.57 15.08 15.35 3.1M
2021-03-31 15.85 15.89 15.18 15.34 3.5M
2021-03-30 15.80 16.02 15.61 15.75 3.2M
2021-03-29 16.56 16.62 15.80 16.02 3.1M
2021-03-26 16.17 16.54 16.08 16.51 1.4M
2021-03-25 16.44 16.52 16.06 16.14 1.8M
2021-03-24 16.73 16.82 16.39 16.45 1.7M
2021-03-23 16.88 17.06 16.66 16.82 1.4M
2021-03-22 16.81 16.90 16.52 16.88 1.3M
2021-03-19 16.90 16.93 16.40 16.69 1.2M
2021-03-18 17.06 17.22 16.83 16.87 1.1M
2021-03-17 17.15 17.25 16.88 17.00 1.7M
2021-03-16 17.49 17.63 17.05 17.12 1.4M
2021-03-15 17.72 17.72 17.28 17.49 0.6M
2021-03-12 17.48 17.70 17.28 17.60 0.7M
2021-03-11 17.36 17.66 17.04 17.59 0.9M
2021-03-10 18.14 18.45 17.36 17.40 1.3M
2021-03-09 18.26 18.71 17.71 18.08 1.6M
2021-03-08 18.93 19.30 18.50 18.51 1.7M
2021-03-05 18.06 19.00 18.06 18.93 1.9M
2021-03-04 18.77 18.84 18.21 18.24 1.4M
2021-03-03 18.84 19.29 18.61 18.71 2.0M
2021-03-02 19.42 19.55 18.82 18.90 1.7M
2021-03-01 19.48 19.62 19.01 19.42 2.0M
2021-02-26 18.66 19.92 18.66 19.27 2.9M
2021-02-25 18.72 19.16 18.55 18.55 1.0M
2021-02-24 19.15 19.28 18.56 18.69 1.6M
2021-02-23 18.85 19.49 18.72 19.13 2.0M
2021-02-22 18.45 19.59 18.35 18.85 3.4M
2021-02-19 17.70 18.08 17.58 18.07 1.0M
2021-02-18 17.88 17.96 17.65 17.73 0.9M
2021-02-10 17.23 17.69 17.23 17.59 0.6M
2021-02-09 16.82 17.50 16.82 17.41 0.8M
2021-02-08 17.01 17.05 16.71 17.01 0.6M
2021-02-05 16.82 17.19 16.75 16.99 0.9M
2021-02-04 16.99 17.01 16.21 16.81 1.5M
2021-02-03 17.16 17.58 17.04 17.16 1.2M
2021-02-02 17.52 17.52 17.21 17.31 0.7M
2021-02-01 17.07 17.56 16.90 17.52 1.3M
2021-01-29 16.91 17.23 16.50 17.10 1.6M
2021-01-28 17.42 17.49 16.90 16.91 1.4M
2021-01-27 17.60 17.67 17.37 17.42 1.1M
2021-01-26 17.60 17.95 17.57 17.63 1.0M
2021-01-25 18.17 18.17 17.52 17.61 2.0M
2021-01-22 19.07 19.19 18.08 18.19 3.0M
2021-01-21 19.00 19.15 18.89 19.07 1.6M
2021-01-20 18.90 19.18 18.71 19.05 1.5M
2021-01-19 18.89 19.18 18.89 19.01 1.0M
2021-01-18 18.94 19.22 18.74 19.01 1.4M
2021-01-15 18.99 19.36 18.76 19.00 1.2M
2021-01-14 18.63 19.05 18.48 18.79 1.3M
2021-01-13 18.88 18.97 18.25 18.63 2.0M
2021-01-12 18.99 19.20 18.76 18.95 1.6M
2021-01-11 20.00 20.20 18.68 18.92 4.3M
2021-01-08 19.67 20.27 19.34 20.00 2.4M
2021-01-07 20.08 20.18 19.52 19.69 3.2M
2021-01-06 20.55 20.70 20.05 20.12 2.2M
2021-01-05 20.50 20.80 20.13 20.54 3.8M
2021-01-04 20.15 20.66 19.90 20.66 2.7M