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
2023-12-29 10.18 10.58 10.10 10.58 3.9M
2023-12-28 10.01 10.29 9.85 10.14 2.8M
2023-12-27 9.89 10.07 9.72 10.04 2.3M
2023-12-26 10.00 10.10 9.78 9.83 2.4M
2023-12-25 10.07 10.26 9.97 10.09 2.2M
2023-12-22 10.28 10.36 10.08 10.11 3.0M
2023-12-21 10.25 10.36 10.01 10.26 3.3M
2023-12-20 10.29 10.54 10.26 10.29 3.4M
2023-12-19 10.15 10.34 10.09 10.29 2.4M
2023-12-18 10.27 10.27 10.08 10.11 2.3M
2023-12-15 10.33 10.39 10.15 10.20 1.9M
2023-12-14 10.41 10.53 10.25 10.28 1.8M
2023-12-13 10.51 10.57 10.38 10.40 2.2M
2023-12-12 10.57 10.59 10.42 10.51 2.5M
2023-12-11 10.41 10.48 10.24 10.48 3.6M
2023-12-08 10.60 10.78 10.38 10.41 2.9M
2023-12-07 10.53 10.64 10.40 10.51 3.1M
2023-12-06 10.50 10.65 10.47 10.54 2.5M
2023-12-05 10.75 10.88 10.49 10.53 3.5M
2023-12-04 10.81 11.00 10.71 10.79 2.5M
2023-12-01 10.82 10.88 10.63 10.81 2.6M
2023-11-30 10.97 11.02 10.67 10.84 3.8M
2023-11-29 11.15 11.28 10.96 10.99 3.1M
2023-11-28 10.95 11.30 10.94 11.12 4.8M
2023-11-27 10.83 11.25 10.80 10.97 4.1M
2023-11-24 11.11 11.12 10.75 10.78 3.0M
2023-11-23 10.97 11.15 10.85 11.12 2.8M
2023-11-22 10.98 11.11 10.84 10.85 3.4M
2023-11-21 11.33 11.34 10.99 11.02 3.3M
2023-11-20 11.29 11.38 11.23 11.33 2.6M
2023-11-17 11.20 11.36 11.18 11.29 2.5M
2023-11-16 11.32 11.36 11.21 11.23 2.2M
2023-11-15 11.35 11.46 11.27 11.29 2.6M
2023-11-14 11.23 11.40 11.20 11.32 2.9M
2023-11-13 11.14 11.33 11.06 11.23 3.0M
2023-11-10 11.13 11.23 11.00 11.14 2.2M
2023-11-09 11.23 11.45 11.03 11.11 3.4M
2023-11-08 11.27 11.31 11.11 11.23 3.6M
2023-11-07 11.32 11.38 11.17 11.27 3.6M
2023-11-06 11.11 11.35 11.00 11.30 4.6M
2023-11-03 10.81 11.06 10.79 10.99 3.1M
2023-11-02 11.02 11.22 10.77 10.80 3.7M
2023-11-01 10.80 11.18 10.69 11.00 4.9M
2023-10-31 10.85 10.99 10.66 10.80 5.0M
2023-10-30 10.02 10.81 10.02 10.76 7.6M
2023-10-27 10.21 10.21 9.97 10.11 3.6M
2023-10-26 10.07 10.22 9.93 10.21 4.3M
2023-10-25 9.97 10.16 9.84 10.13 3.2M
2023-10-24 9.75 10.05 9.56 9.91 4.6M
2023-10-23 10.00 10.10 9.64 9.71 3.9M
2023-10-20 10.28 10.43 10.02 10.04 3.8M
2023-10-19 10.38 10.59 10.28 10.31 3.7M
2023-10-18 10.80 10.80 10.33 10.38 4.0M
2023-10-17 10.83 10.87 10.62 10.71 4.5M
2023-10-16 11.20 11.30 10.75 10.83 6.3M
2023-10-13 10.99 11.26 10.90 11.16 7.8M
2023-10-12 11.09 11.20 10.99 11.08 6.2M
2023-10-11 10.77 11.27 10.77 11.14 10.6M
2023-10-10 11.30 11.68 11.00 11.06 14.4M
2023-10-09 10.58 10.88 10.58 10.86 8.2M
2023-09-28 10.11 10.67 10.11 10.58 6.8M
2023-09-27 10.25 10.37 10.05 10.10 3.4M
2023-09-26 10.32 10.46 10.17 10.23 3.5M
2023-09-25 10.46 10.52 10.33 10.40 4.5M
2023-09-22 9.95 10.50 9.95 10.46 8.7M
2023-09-21 9.72 10.14 9.68 9.99 4.8M
2023-09-20 9.86 9.94 9.73 9.75 2.3M
2023-09-19 10.11 10.11 9.84 9.86 3.0M
2023-09-18 10.09 10.27 9.94 10.11 3.6M
2023-09-15 10.08 10.27 10.07 10.09 2.7M
2023-09-14 10.30 10.45 10.06 10.17 3.5M
2023-09-13 10.49 10.62 10.25 10.37 5.3M
2023-09-12 10.77 10.84 10.47 10.58 7.7M
2023-09-11 10.89 11.05 10.63 10.72 9.7M
2023-09-08 10.51 11.70 10.48 11.00 16.2M
2023-09-07 10.98 11.08 10.51 10.55 12.4M
2023-09-06 10.45 11.24 10.30 11.10 18.9M
2023-09-05 10.38 10.67 10.21 10.48 6.5M
2023-09-04 10.30 10.36 10.04 10.36 6.7M
2023-09-01 10.36 10.45 10.14 10.16 5.3M
2023-08-31 10.17 10.81 10.17 10.36 10.0M
2023-08-30 10.00 10.37 9.91 10.17 4.6M
2023-08-29 9.50 9.95 9.48 9.91 4.1M
2023-08-28 9.96 10.10 9.35 9.46 2.9M
2023-08-25 9.66 9.66 9.32 9.41 2.7M
2023-08-24 9.88 9.88 9.63 9.66 1.8M
2023-08-23 9.90 9.90 9.71 9.78 1.8M
2023-08-22 9.88 9.99 9.63 9.92 1.9M
2023-08-21 9.96 9.99 9.78 9.81 1.4M
2023-08-18 10.18 10.20 9.87 9.87 1.9M
2023-08-17 9.91 10.27 9.78 10.17 2.7M
2023-08-16 10.07 10.15 9.90 9.90 2.4M
2023-08-15 10.40 10.40 10.09 10.11 2.4M
2023-08-14 10.22 10.36 10.07 10.35 2.0M
2023-08-11 10.40 10.48 10.19 10.20 2.0M
2023-08-10 10.41 10.47 10.30 10.40 1.6M
2023-08-09 10.71 10.71 10.32 10.39 3.8M
2023-08-08 10.60 10.71 10.54 10.69 2.2M
2023-08-07 10.59 10.64 10.53 10.60 2.0M
2023-08-04 10.46 10.61 10.44 10.55 2.2M
2023-08-03 10.59 10.60 10.48 10.50 2.4M
2023-08-02 10.50 10.75 10.50 10.66 3.3M
2023-08-01 10.65 10.65 10.40 10.50 3.7M
2023-07-31 10.62 10.76 10.54 10.70 3.2M
2023-07-28 10.75 10.90 10.49 10.55 4.2M
2023-07-27 10.96 11.04 10.84 10.88 3.7M
2023-07-26 11.01 11.25 10.89 11.00 5.8M
2023-07-25 10.57 10.98 10.57 10.92 5.0M
2023-07-24 10.69 10.70 10.50 10.56 1.8M
2023-07-21 10.64 10.78 10.55 10.57 3.2M
2023-07-20 10.88 10.94 10.64 10.66 3.9M
2023-07-19 10.97 11.11 10.80 10.85 5.0M
2023-07-18 11.18 11.30 10.98 11.04 4.6M
2023-07-17 11.11 11.27 11.06 11.09 4.7M
2023-07-14 11.02 11.34 10.96 11.20 6.5M
2023-07-13 10.98 11.12 10.92 11.06 5.3M
2023-07-12 11.49 11.50 10.92 10.95 9.7M
2023-07-11 11.53 11.64 11.30 11.43 6.7M
2023-07-10 11.98 12.07 11.40 11.44 10.9M
2023-07-07 11.92 12.21 11.68 11.95 12.3M
2023-07-06 11.91 12.14 11.81 11.90 8.4M
2023-07-05 12.29 12.54 11.90 11.90 14.4M
2023-07-04 12.39 12.77 12.23 12.29 19.1M
2023-07-03 12.87 13.88 12.42 12.44 32.2M
2023-06-30 11.85 13.24 11.83 12.88 26.4M
2023-06-29 11.58 12.32 11.56 12.06 15.9M
2023-06-28 12.13 12.31 11.31 11.57 14.6M
2023-06-27 12.58 12.60 12.00 12.35 17.1M
2023-06-26 12.01 12.85 11.61 12.78 27.6M
2023-06-21 11.53 12.57 11.50 12.20 28.2M
2023-06-20 11.15 11.97 11.03 11.68 19.1M
2023-06-19 11.17 11.33 11.00 11.24 12.8M
2023-06-16 10.85 11.50 10.63 11.29 19.4M
2023-06-15 10.45 12.22 10.45 11.00 21.2M
2023-06-14 10.60 10.64 10.25 10.34 8.3M
2023-06-13 10.61 10.69 10.35 10.66 8.0M
2023-06-12 10.56 10.73 10.40 10.70 8.6M
2023-06-09 10.85 10.90 10.50 10.55 13.1M
2023-06-08 11.12 11.25 10.85 10.98 17.6M
2023-06-07 11.22 12.24 11.13 11.46 28.5M
2023-06-06 10.51 10.78 10.42 10.73 8.6M
2023-06-05 10.65 10.88 10.59 10.68 6.6M
2023-06-02 10.72 11.02 10.58 10.59 7.2M
2023-06-01 10.80 10.82 10.53 10.70 7.2M
2023-05-31 11.04 11.05 10.60 10.70 13.1M
2023-05-30 10.45 11.28 10.22 11.03 22.5M
2023-05-29 10.60 10.85 10.45 10.53 12.0M
2023-05-26 10.91 11.02 10.59 10.89 12.5M
2023-05-25 11.30 11.52 10.83 11.03 20.6M
2023-05-24 11.55 11.88 11.37 11.69 21.2M
2023-05-23 11.50 11.90 11.31 11.79 26.5M
2023-05-22 11.28 13.05 10.81 12.20 37.6M
2023-05-19 9.40 11.32 9.32 11.32 15.4M
2023-05-18 9.39 9.47 9.28 9.43 2.2M
2023-05-17 9.13 9.40 9.05 9.40 2.6M
2023-05-16 9.28 9.28 9.11 9.13 1.4M
2023-05-15 9.12 9.25 9.00 9.23 2.0M
2023-05-12 9.26 9.48 9.06 9.08 3.1M
2023-05-11 9.14 9.41 9.10 9.31 3.5M
2023-05-10 9.01 9.22 8.97 9.15 3.4M
2023-05-09 9.27 9.27 8.97 8.97 3.1M
2023-05-08 9.10 9.41 9.08 9.17 3.4M
2023-05-05 9.26 9.26 9.07 9.10 3.5M
2023-05-04 9.30 9.51 9.07 9.15 5.8M
2023-04-28 8.79 9.49 8.79 9.43 5.8M
2023-04-27 9.96 10.03 9.74 9.74 3.1M
2023-04-26 9.76 10.07 9.76 9.95 2.3M
2023-04-25 10.20 10.31 9.76 9.85 3.1M
2023-04-24 10.30 10.38 10.09 10.17 2.7M
2023-04-21 10.90 10.90 10.20 10.34 3.6M
2023-04-20 10.87 10.99 10.72 10.78 2.8M
2023-04-19 10.80 10.99 10.73 10.82 2.4M
2023-04-18 11.26 11.26 10.78 10.81 4.1M
2023-04-17 11.39 11.39 11.14 11.17 2.7M
2023-04-14 11.40 11.52 11.09 11.39 3.0M
2023-04-13 11.83 11.87 11.38 11.39 3.8M
2023-04-12 11.44 11.86 11.43 11.83 3.0M
2023-04-11 11.61 11.68 11.38 11.43 3.1M
2023-04-10 11.93 12.18 11.59 11.61 4.0M
2023-04-07 11.99 12.02 11.76 11.97 2.9M
2023-04-06 11.78 11.94 11.75 11.92 3.2M
2023-04-04 12.07 12.07 11.71 11.83 3.5M
2023-04-03 11.98 12.11 11.86 12.05 3.2M
2023-03-31 11.87 12.05 11.77 12.02 2.4M
2023-03-30 11.93 12.04 11.80 11.86 2.3M
2023-03-29 11.96 12.10 11.83 11.93 2.2M
2023-03-28 12.09 12.20 11.88 11.94 2.7M
2023-03-27 12.15 12.35 12.03 12.14 3.0M
2023-03-24 12.10 12.25 11.97 12.17 3.5M
2023-03-23 11.81 12.07 11.78 12.06 3.0M
2023-03-22 11.70 11.93 11.63 11.87 3.2M
2023-03-21 11.35 11.66 11.30 11.65 2.7M
2023-03-20 11.34 11.45 11.24 11.34 2.1M
2023-03-17 11.35 11.48 11.26 11.40 2.0M
2023-03-16 11.46 11.56 11.24 11.25 2.7M
2023-03-15 11.53 11.74 11.48 11.48 2.5M
2023-03-14 11.81 11.88 11.25 11.47 4.9M
2023-03-13 11.86 11.92 11.68 11.83 2.1M
2023-03-10 12.00 12.06 11.85 11.86 2.0M
2023-03-09 12.03 12.09 11.88 12.09 2.4M
2023-03-08 11.69 11.97 11.66 11.95 2.7M
2023-03-07 12.07 12.08 11.71 11.71 3.0M
2023-03-06 12.16 12.16 11.90 12.08 2.6M
2023-03-03 12.14 12.26 11.95 12.02 3.0M
2023-03-02 12.26 12.48 12.12 12.13 3.2M
2023-03-01 12.09 12.41 12.08 12.33 3.6M
2023-02-28 12.17 12.35 12.00 12.15 3.5M
2023-02-27 12.28 12.36 12.01 12.05 2.9M
2023-02-24 12.36 12.46 12.22 12.33 2.2M
2023-02-23 12.39 12.49 12.27 12.36 2.6M
2023-02-22 12.30 12.44 12.20 12.35 2.7M
2023-02-21 12.45 12.60 12.24 12.35 3.6M
2023-02-20 12.37 12.50 12.14 12.49 3.6M
2023-02-17 12.62 12.70 12.30 12.37 4.1M
2023-02-16 13.08 13.13 12.47 12.58 6.1M
2023-02-15 12.85 13.15 12.80 13.08 6.2M
2023-02-14 12.92 13.04 12.74 12.81 3.9M
2023-02-13 12.86 12.97 12.80 12.92 4.0M
2023-02-10 13.03 13.16 12.83 12.92 4.1M
2023-02-09 12.95 13.04 12.78 13.03 5.0M
2023-02-08 12.77 13.29 12.75 12.95 8.3M
2023-02-07 12.66 12.79 12.62 12.76 2.8M
2023-02-06 12.79 12.95 12.62 12.71 3.9M
2023-02-03 12.70 12.85 12.45 12.78 5.1M
2023-02-02 12.88 12.97 12.62 12.68 6.1M
2023-02-01 12.57 12.84 12.40 12.81 6.8M
2023-01-31 12.44 12.59 12.30 12.50 4.2M
2023-01-30 12.40 12.49 12.18 12.45 8.0M
2023-01-20 11.98 12.33 11.77 12.23 9.2M
2023-01-19 11.97 12.16 11.80 12.08 4.9M
2023-01-18 11.90 11.98 11.77 11.90 2.9M
2023-01-17 11.85 11.98 11.78 11.90 4.8M
2023-01-16 11.54 11.88 11.51 11.76 5.1M
2023-01-13 11.80 11.89 11.49 11.57 6.0M
2023-01-12 11.81 11.96 11.68 11.79 6.4M
2023-01-11 12.17 12.43 11.83 11.85 8.9M
2023-01-10 12.07 12.29 12.04 12.17 5.1M
2023-01-09 12.18 12.37 12.03 12.12 7.7M
2023-01-06 12.10 12.38 11.96 12.08 7.9M
2023-01-05 12.21 12.30 11.99 12.16 5.9M
2023-01-04 12.23 12.57 11.98 12.18 8.6M
2023-01-03 11.94 12.32 11.72 12.27 4.8M