Shenzhen Changfang Light Emitting

300301
🏛️ china →
2.24
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 2.22 2.23 2.22 2.23 101.6K
09:35 2.23 2.24 2.22 2.24 208.0K
09:40 2.23 2.24 2.23 2.23 12.7K
09:45 2.24 2.24 2.23 2.23 147.7K
09:50 2.23 2.23 2.22 2.22 108.5K
09:55 2.23 2.24 2.22 2.24 247.7K
10:00 2.23 2.23 2.22 2.22 20.8K
10:05 2.22 2.23 2.22 2.23 51.0K
10:10 2.23 2.23 2.22 2.23 58.0K
10:15 2.23 2.23 2.23 2.23 136.3K
10:20 2.23 2.23 2.22 2.23 199.2K
10:25 2.23 2.23 2.22 2.22 270.3K
10:30 2.23 2.24 2.23 2.23 79.7K
10:35 2.23 2.23 2.23 2.23 7.4K
10:40 2.23 2.23 2.23 2.23 27.0K
10:45 2.23 2.23 2.23 2.23 8.4K
10:50 2.23 2.24 2.23 2.24 3.9K
10:55 2.23 2.24 2.23 2.24 11.1K
11:00 2.24 2.24 2.23 2.24 97.4K
11:05 2.24 2.24 2.23 2.24 19.8K
11:10 2.24 2.24 2.23 2.23 2.8K
11:15 2.23 2.23 2.22 2.23 310.1K
11:25 2.22 2.23 2.22 2.23 25.5K
13:00 2.23 2.23 2.22 2.22 17.9K
13:05 2.22 2.23 2.22 2.22 338.2K
13:10 2.23 2.23 2.22 2.22 436.4K
13:15 2.22 2.23 2.22 2.22 64.8K
13:20 2.22 2.23 2.22 2.22 102.8K
13:25 2.22 2.23 2.22 2.22 29.8K
13:30 2.23 2.23 2.22 2.22 115.0K
13:35 2.22 2.22 2.22 2.22 1.4K
13:40 2.22 2.22 2.22 2.22 26.2K
13:45 2.23 2.23 2.22 2.22 26.1K
13:50 2.22 2.22 2.22 2.22 27.8K
13:55 2.23 2.23 2.22 2.22 29.9K
14:00 2.22 2.22 2.22 2.22 3.2K
14:10 2.22 2.22 2.22 2.22 263.4K
14:15 2.22 2.22 2.22 2.22 193.3K
14:20 2.22 2.22 2.21 2.22 67.1K
14:25 2.22 2.23 2.21 2.22 128.8K
14:30 2.22 2.22 2.22 2.22 95.1K
14:35 2.22 2.22 2.22 2.22 87.6K
14:40 2.22 2.23 2.22 2.22 36.6K
14:45 2.22 2.22 2.21 2.21 38.6K
14:50 2.21 2.22 2.21 2.21 171.8K
14:55 2.21 2.22 2.21 2.21 88.9K
15:40 2.22 2.22 2.22 2.22 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 2.20 2.24 2.20 2.24 5.6M
2025-09-26 2.22 2.23 2.20 2.21 6.9M
2025-09-25 2.22 2.24 2.21 2.22 4.6M
2025-09-24 2.22 2.24 2.21 2.23 4.5M
2025-09-23 2.25 2.25 2.19 2.22 10.1M
2025-09-22 2.27 2.27 2.25 2.25 6.3M
2025-09-19 2.28 2.31 2.26 2.28 8.2M
2025-09-18 2.34 2.38 2.27 2.29 16.5M
2025-09-17 2.28 2.39 2.27 2.34 20.0M
2025-09-16 2.26 2.30 2.25 2.28 12.1M
2025-09-15 2.28 2.28 2.22 2.24 11.9M
2025-09-12 2.27 2.30 2.26 2.29 9.6M
2025-09-11 2.29 2.30 2.25 2.28 11.6M
2025-09-10 2.27 2.31 2.26 2.30 8.2M
2025-09-09 2.27 2.31 2.26 2.28 9.6M
2025-09-08 2.25 2.28 2.24 2.28 9.6M
2025-09-05 2.24 2.25 2.21 2.24 7.5M
2025-09-04 2.22 2.27 2.22 2.25 5.7M
2025-09-03 2.31 2.32 2.22 2.24 10.7M
2025-09-02 2.25 2.33 2.23 2.31 16.6M
2025-09-01 2.22 2.27 2.20 2.25 11.0M
2025-08-29 2.29 2.30 2.16 2.23 18.4M
2025-08-28 2.35 2.35 2.27 2.30 15.5M
2025-08-27 2.33 2.37 2.32 2.34 15.2M
2025-08-26 2.33 2.35 2.31 2.33 16.8M
2025-08-25 2.37 2.38 2.33 2.34 15.0M
2025-08-22 2.40 2.43 2.36 2.36 14.2M
2025-08-21 2.40 2.45 2.39 2.41 16.5M
2025-08-20 2.33 2.45 2.32 2.41 19.3M
2025-08-19 2.35 2.41 2.33 2.35 16.1M
2025-08-18 2.32 2.38 2.31 2.36 11.5M
2025-08-15 2.31 2.34 2.30 2.32 6.3M
2025-08-14 2.32 2.33 2.30 2.30 6.2M
2025-08-13 2.35 2.36 2.32 2.32 9.5M
2025-08-12 2.34 2.37 2.32 2.36 7.6M
2025-08-11 2.33 2.35 2.31 2.34 9.1M
2025-08-08 2.37 2.39 2.33 2.34 8.7M
2025-08-07 2.36 2.39 2.33 2.38 9.1M
2025-08-06 2.37 2.38 2.34 2.35 9.1M
2025-08-05 2.34 2.41 2.34 2.38 11.2M
2025-08-04 2.34 2.36 2.31 2.33 8.5M
2025-08-01 2.35 2.39 2.34 2.35 6.9M
2025-07-31 2.40 2.40 2.33 2.35 10.1M
2025-07-30 2.38 2.49 2.36 2.39 11.7M
2025-07-29 2.47 2.48 2.37 2.38 13.1M
2025-07-28 2.48 2.52 2.42 2.46 13.6M
2025-07-25 2.35 2.60 2.33 2.49 22.5M
2025-07-24 2.33 2.37 2.33 2.34 10.1M
2025-07-23 2.34 2.37 2.32 2.34 11.0M
2025-07-22 2.34 2.43 2.33 2.35 13.0M
2025-07-21 2.31 2.36 2.30 2.35 9.3M
2025-07-18 2.36 2.36 2.29 2.30 13.0M
2025-07-17 2.31 2.37 2.31 2.36 7.9M
2025-07-16 2.35 2.36 2.30 2.32 13.5M
2025-07-15 2.37 2.40 2.32 2.35 16.3M
2025-07-14 2.48 2.50 2.31 2.34 36.2M
2025-07-11 2.60 2.74 2.53 2.55 37.8M
2025-07-09 2.58 2.60 2.51 2.52 18.0M
2025-07-08 2.60 2.69 2.58 2.59 27.0M
2025-07-07 2.56 2.63 2.55 2.57 9.4M
2025-07-04 2.59 2.60 2.52 2.57 13.7M
2025-07-03 2.59 2.67 2.56 2.59 14.8M
2025-07-02 2.64 2.67 2.54 2.57 18.5M
2025-07-01 2.58 2.65 2.56 2.63 20.7M
2025-06-30 2.67 2.75 2.55 2.61 29.9M
2025-06-27 2.63 2.70 2.52 2.58 28.8M
2025-06-26 2.38 2.79 2.38 2.63 40.8M
2025-06-25 2.33 2.41 2.31 2.39 21.8M
2025-06-24 2.28 2.43 2.28 2.35 26.9M
2025-06-23 2.09 2.28 2.08 2.28 26.2M
2025-06-20 2.08 2.12 2.07 2.10 7.8M
2025-06-19 2.14 2.16 2.08 2.09 11.8M
2025-06-18 2.18 2.19 2.12 2.16 11.8M
2025-06-17 2.12 2.17 2.08 2.15 13.6M
2025-06-16 2.07 2.14 2.05 2.12 14.5M
2025-06-13 2.20 2.20 2.05 2.10 32.4M
2025-06-12 2.26 2.32 2.17 2.21 31.1M
2025-06-11 2.16 2.25 2.14 2.25 26.6M
2025-06-10 2.13 2.20 2.11 2.15 22.3M
2025-06-09 2.09 2.15 2.07 2.14 23.0M
2025-06-06 2.05 2.12 2.03 2.10 22.0M
2025-06-05 2.03 2.14 2.00 2.04 32.7M
2025-06-04 1.90 2.06 1.90 2.03 25.1M
2025-06-03 1.87 1.92 1.87 1.90 8.1M
2025-05-30 1.90 1.91 1.89 1.89 7.3M
2025-05-29 1.90 1.93 1.90 1.91 10.0M
2025-05-28 1.93 1.94 1.89 1.91 9.8M
2025-05-27 1.88 1.93 1.86 1.93 14.4M
2025-05-26 1.85 1.87 1.85 1.87 4.7M
2025-05-23 1.87 1.90 1.85 1.85 7.6M
2025-05-22 1.89 1.91 1.88 1.89 7.5M
2025-05-21 1.90 1.91 1.88 1.90 9.3M
2025-05-20 1.89 1.93 1.88 1.91 15.9M
2025-05-19 1.88 1.89 1.86 1.89 10.0M
2025-05-16 1.85 1.87 1.84 1.85 6.3M
2025-05-15 1.84 1.91 1.84 1.86 9.9M
2025-05-14 1.84 1.87 1.83 1.85 8.2M
2025-05-13 1.92 1.92 1.85 1.86 11.9M
2025-05-12 1.91 1.92 1.88 1.90 12.5M
2025-05-09 1.90 1.93 1.89 1.91 14.2M
2025-05-08 1.82 1.93 1.82 1.91 18.6M
2025-05-07 1.82 1.84 1.81 1.83 8.9M
2025-05-06 1.81 1.82 1.78 1.82 10.8M
2025-04-30 1.79 1.81 1.78 1.80 6.7M
2025-04-29 1.75 1.80 1.75 1.77 5.8M
2025-04-28 1.77 1.80 1.75 1.76 11.6M
2025-04-25 1.78 1.81 1.78 1.81 8.5M
2025-04-24 1.83 1.84 1.77 1.79 11.7M
2025-04-23 1.81 1.85 1.80 1.84 9.5M
2025-04-22 1.79 1.81 1.78 1.81 7.0M
2025-04-21 1.79 1.82 1.77 1.81 7.2M
2025-04-18 1.83 1.84 1.77 1.79 15.0M
2025-04-17 1.84 1.86 1.82 1.83 12.0M
2025-04-16 1.88 1.88 1.82 1.84 11.9M
2025-04-15 1.85 1.88 1.81 1.88 13.3M
2025-04-14 1.83 1.86 1.82 1.85 13.4M
2025-04-11 1.80 1.84 1.78 1.80 12.9M
2025-04-10 1.81 1.88 1.81 1.83 13.8M
2025-04-09 1.72 1.82 1.66 1.80 19.0M
2025-04-08 1.74 1.80 1.71 1.75 16.3M
2025-04-07 1.87 1.90 1.62 1.71 28.9M
2025-04-03 1.98 2.02 1.97 1.99 12.8M
2025-04-02 1.93 2.03 1.93 2.00 18.5M
2025-04-01 1.91 1.97 1.90 1.94 13.4M
2025-03-31 1.95 1.99 1.90 1.93 18.0M
2025-03-28 1.99 2.03 1.87 1.90 26.3M
2025-03-27 2.06 2.11 1.99 2.00 24.8M
2025-03-26 1.96 2.11 1.96 2.09 25.0M
2025-03-25 2.03 2.06 1.94 1.96 26.5M
2025-03-24 2.04 2.17 2.03 2.07 38.2M
2025-03-21 2.08 2.18 2.02 2.04 36.4M
2025-03-20 1.90 1.93 1.88 1.91 11.4M
2025-03-19 1.84 1.91 1.83 1.90 10.8M
2025-03-18 1.88 1.94 1.85 1.86 16.6M
2025-03-17 1.84 1.88 1.84 1.87 11.9M
2025-03-14 1.82 1.86 1.81 1.84 12.4M
2025-03-13 1.79 1.84 1.76 1.81 13.6M
2025-03-12 1.74 1.79 1.74 1.78 8.9M
2025-03-11 1.73 1.75 1.72 1.75 6.1M
2025-03-10 1.77 1.77 1.74 1.75 5.4M
2025-03-07 1.81 1.81 1.75 1.76 8.5M
2025-03-06 1.79 1.82 1.78 1.80 7.3M
2025-03-05 1.76 1.81 1.73 1.79 9.2M
2025-03-04 1.72 1.76 1.72 1.75 7.1M
2025-03-03 1.75 1.76 1.71 1.71 8.2M
2025-02-28 1.78 1.79 1.72 1.75 8.5M
2025-02-27 1.72 1.81 1.71 1.79 12.8M
2025-02-26 1.74 1.76 1.71 1.71 7.7M
2025-02-25 1.73 1.77 1.73 1.75 6.2M
2025-02-24 1.78 1.78 1.73 1.75 7.4M
2025-02-21 1.80 1.80 1.77 1.78 5.7M
2025-02-20 1.79 1.80 1.78 1.80 5.1M
2025-02-19 1.77 1.80 1.77 1.79 4.4M
2025-02-18 1.80 1.81 1.77 1.77 5.0M
2025-02-17 1.79 1.82 1.77 1.81 7.7M
2025-02-14 1.80 1.81 1.79 1.80 6.1M
2025-02-13 1.82 1.83 1.80 1.81 6.6M
2025-02-12 1.85 1.85 1.81 1.82 8.5M
2025-02-11 1.86 1.86 1.83 1.85 6.4M
2025-02-10 1.87 1.88 1.84 1.86 8.0M
2025-02-07 1.86 1.91 1.85 1.86 10.3M
2025-02-06 1.84 1.86 1.80 1.86 8.2M
2025-02-05 1.84 1.86 1.83 1.84 5.6M
2025-01-27 1.85 1.87 1.83 1.85 6.6M
2025-01-24 1.85 1.87 1.83 1.84 7.7M
2025-01-23 1.88 1.92 1.85 1.85 9.9M
2025-01-22 1.90 1.91 1.87 1.89 6.4M
2025-01-21 1.94 1.95 1.86 1.89 9.4M
2025-01-20 1.94 1.95 1.91 1.93 9.1M
2025-01-17 1.91 1.96 1.91 1.93 8.6M
2025-01-16 1.94 2.00 1.92 1.92 14.5M
2025-01-15 1.88 2.02 1.88 1.95 18.2M
2025-01-14 1.82 1.92 1.82 1.90 17.4M
2025-01-13 1.89 2.10 1.87 1.90 25.4M
2025-01-10 1.85 1.87 1.80 1.80 10.9M
2025-01-09 1.91 1.93 1.87 1.87 10.2M
2025-01-08 1.87 1.94 1.85 1.92 17.4M
2025-01-07 1.78 1.89 1.77 1.89 16.0M
2025-01-06 1.83 1.86 1.72 1.80 16.6M
2025-01-03 1.84 1.90 1.82 1.85 24.3M
2025-01-02 1.74 1.91 1.72 1.84 25.3M