ShenZhen Consys Science Technology Co

688788
🏛️ china →
52.92
Last Update: 2025-09-26
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 37.66 38.76 37.54 38.68 0.4M
2023-12-28 36.75 37.85 36.40 37.71 0.4M
2023-12-27 36.15 36.85 36.14 36.84 0.3M
2023-12-26 37.59 37.59 35.60 36.14 0.5M
2023-12-25 36.98 37.86 36.93 37.20 0.2M
2023-12-22 37.85 37.96 36.85 37.04 0.4M
2023-12-21 37.29 37.92 36.49 37.62 0.5M
2023-12-20 37.80 37.84 36.89 37.00 0.3M
2023-12-19 37.38 38.29 37.16 37.89 0.3M
2023-12-18 37.88 38.55 36.90 37.15 0.4M
2023-12-15 38.42 38.62 37.95 38.20 0.3M
2023-12-14 38.47 38.82 38.34 38.40 0.3M
2023-12-13 39.22 39.22 38.42 38.46 0.3M
2023-12-12 39.02 39.27 38.65 39.17 0.4M
2023-12-11 37.94 39.16 37.62 39.06 0.6M
2023-12-08 38.14 39.15 37.87 38.15 0.7M
2023-12-07 38.06 38.57 37.91 38.33 0.3M
2023-12-06 38.12 38.68 38.03 38.23 0.3M
2023-12-05 39.31 39.33 38.00 38.03 0.5M
2023-12-04 39.76 40.14 39.17 39.24 0.3M
2023-12-01 39.11 39.89 38.63 39.76 0.5M
2023-11-30 39.51 39.56 38.70 38.95 0.4M
2023-11-29 39.67 40.38 39.59 39.71 0.3M
2023-11-28 39.23 39.96 38.91 39.90 0.5M
2023-11-27 38.82 39.40 38.82 39.14 0.4M
2023-11-24 39.88 40.06 38.80 38.91 0.5M
2023-11-23 39.65 39.97 39.46 39.88 0.3M
2023-11-22 40.37 40.64 39.59 39.62 0.4M
2023-11-21 40.57 40.88 40.11 40.31 0.4M
2023-11-20 40.49 40.89 39.91 40.65 0.3M
2023-11-17 40.00 40.60 39.85 40.41 0.5M
2023-11-16 41.13 41.20 40.11 40.22 0.4M
2023-11-15 41.29 41.48 40.28 40.75 0.6M
2023-11-14 39.98 41.79 39.96 41.12 1.0M
2023-11-13 38.82 39.86 38.82 39.80 0.7M
2023-11-10 38.72 39.15 38.52 38.80 0.5M
2023-11-09 39.15 39.83 38.60 38.73 0.6M
2023-11-08 39.60 39.74 39.07 39.38 0.5M
2023-11-07 39.47 39.64 39.03 39.43 0.3M
2023-11-06 39.00 39.51 38.81 39.47 0.5M
2023-11-03 38.00 39.07 37.84 38.75 0.5M
2023-11-02 38.57 38.93 37.48 37.63 0.5M
2023-11-01 38.88 39.08 38.51 38.90 0.3M
2023-10-31 39.30 39.46 38.54 38.81 0.5M
2023-10-30 37.81 39.66 37.51 39.30 0.9M
2023-10-27 37.71 38.19 37.26 38.00 0.4M
2023-10-26 37.40 38.13 36.65 38.03 0.5M
2023-10-25 35.56 37.67 35.46 37.48 0.7M
2023-10-24 35.51 36.14 34.89 35.52 0.4M
2023-10-23 35.40 36.42 34.70 35.52 0.5M
2023-10-20 36.18 36.62 35.24 35.24 0.5M
2023-10-19 35.50 37.16 35.30 36.15 0.5M
2023-10-18 36.61 36.81 35.57 35.57 0.4M
2023-10-17 36.64 36.95 36.25 36.87 0.2M
2023-10-16 38.00 38.00 36.53 36.64 0.4M
2023-10-13 38.01 38.64 37.73 37.82 0.3M
2023-10-12 38.79 38.79 38.06 38.35 0.4M
2023-10-11 38.26 39.09 37.89 38.36 0.6M
2023-10-10 38.09 38.63 37.80 37.88 0.3M
2023-10-09 38.60 38.67 37.75 38.04 0.3M
2023-09-28 38.05 38.90 38.00 38.52 0.5M
2023-09-27 37.28 38.56 37.17 38.21 0.5M
2023-09-26 37.93 37.93 37.15 37.49 0.4M
2023-09-25 37.88 38.60 37.50 37.72 0.4M
2023-09-22 37.27 38.20 36.79 38.03 0.5M
2023-09-21 36.78 37.49 36.78 36.91 0.4M
2023-09-20 37.58 37.86 36.88 36.96 0.4M
2023-09-19 37.93 38.25 37.30 37.59 0.5M
2023-09-18 38.42 38.67 37.90 38.09 0.5M
2023-09-15 38.29 39.11 38.00 38.55 0.5M
2023-09-14 38.65 38.94 37.74 38.31 0.4M
2023-09-13 38.93 39.54 38.31 38.65 0.5M
2023-09-12 39.68 39.78 38.90 39.29 0.6M
2023-09-11 38.83 40.00 38.70 39.63 1.0M
2023-09-08 38.00 39.13 38.00 38.79 0.7M
2023-09-07 38.98 39.30 37.98 38.00 0.8M
2023-09-06 37.81 39.20 37.70 38.99 0.8M
2023-09-05 37.60 38.43 37.52 37.78 0.6M
2023-09-04 37.43 37.67 37.07 37.55 0.6M
2023-09-01 37.94 38.20 37.00 37.38 0.7M
2023-08-31 38.37 38.55 37.53 37.98 0.8M
2023-08-30 37.89 38.82 37.05 38.10 1.4M
2023-08-29 34.09 37.98 33.90 37.71 1.5M
2023-08-28 35.11 35.88 34.00 34.01 0.7M
2023-08-25 34.41 34.41 33.26 33.49 0.5M
2023-08-24 35.94 35.94 34.41 34.46 0.5M
2023-08-23 36.36 36.36 34.72 34.90 0.4M
2023-08-22 36.22 36.77 35.01 36.10 0.5M
2023-08-21 37.22 37.59 36.18 36.20 0.4M
2023-08-18 37.65 38.09 37.18 37.22 0.7M
2023-08-17 34.66 38.30 34.58 37.74 1.3M
2023-08-16 36.06 36.06 34.52 34.53 0.6M
2023-08-15 35.00 36.36 34.90 35.92 0.7M
2023-08-14 36.78 36.79 35.50 36.24 0.5M
2023-08-11 36.93 37.29 36.81 36.91 0.4M
2023-08-10 36.74 37.20 36.63 36.93 0.2M
2023-08-09 36.85 37.27 36.70 36.82 0.3M
2023-08-08 37.53 37.78 36.83 37.07 0.3M
2023-08-07 37.69 37.86 37.39 37.54 0.3M
2023-08-04 37.44 38.00 37.44 37.80 0.3M
2023-08-03 37.55 37.66 37.15 37.37 0.3M
2023-08-02 37.48 37.85 37.23 37.55 0.3M
2023-08-01 37.95 38.19 37.42 37.68 0.5M
2023-07-31 37.25 38.02 37.04 37.76 0.4M
2023-07-28 37.74 37.74 36.69 37.17 0.5M
2023-07-27 37.95 38.03 37.37 37.44 0.4M
2023-07-26 38.80 38.80 37.56 37.79 0.4M
2023-07-25 37.77 38.45 37.59 38.40 0.4M
2023-07-24 37.73 37.85 37.13 37.49 0.4M
2023-07-21 37.85 38.19 37.67 37.70 0.5M
2023-07-20 39.35 39.37 37.77 37.80 0.9M
2023-07-19 40.26 40.26 39.13 39.28 0.5M
2023-07-18 39.85 40.35 39.26 39.84 0.4M
2023-07-17 40.85 41.40 39.10 39.63 0.6M
2023-07-14 40.45 41.15 40.23 40.53 0.4M
2023-07-13 40.06 40.60 39.50 40.35 0.5M
2023-07-12 40.84 41.50 39.90 39.98 0.6M
2023-07-11 40.23 41.29 40.05 40.89 0.3M
2023-07-10 40.48 40.64 40.04 40.07 0.3M
2023-07-07 40.90 41.25 40.16 40.19 0.4M
2023-07-06 41.59 42.08 40.95 41.10 0.4M
2023-07-05 42.30 42.51 41.28 41.30 0.5M
2023-07-04 41.06 42.30 41.06 42.00 0.6M
2023-07-03 41.98 42.17 40.75 41.23 0.6M
2023-06-30 40.68 41.64 40.10 41.45 0.5M
2023-06-29 39.12 41.15 39.10 40.66 0.9M
2023-06-28 39.13 39.58 37.70 39.18 0.9M
2023-06-27 39.00 39.63 39.00 39.30 0.5M
2023-06-26 41.29 41.36 39.01 39.07 0.7M
2023-06-21 42.42 42.79 41.00 41.06 0.8M
2023-06-20 41.74 42.69 41.26 42.38 0.9M
2023-06-19 40.72 42.22 40.72 41.79 0.8M
2023-06-16 41.65 42.17 40.77 40.92 0.8M
2023-06-15 40.71 42.51 40.68 41.48 0.8M
2023-06-14 41.03 42.06 40.18 41.50 0.8M
2023-06-13 39.88 41.15 39.64 40.85 0.7M
2023-06-12 40.24 40.68 39.83 40.11 0.7M
2023-06-09 40.90 41.09 40.00 40.18 0.7M
2023-06-08 40.60 41.10 40.02 40.48 0.5M
2023-06-07 39.94 41.07 39.50 40.92 0.4M
2023-06-06 41.46 41.48 39.72 39.94 0.7M
2023-06-05 41.61 42.35 41.00 41.46 0.4M
2023-06-02 41.93 42.00 41.34 41.45 0.4M
2023-06-01 41.67 41.98 41.13 41.88 0.4M
2023-05-31 41.34 42.05 40.93 41.58 0.5M
2023-05-30 41.29 41.35 40.39 41.21 0.4M
2023-05-29 41.29 41.89 40.77 40.93 0.4M
2023-05-26 40.89 41.30 40.34 40.92 0.4M
2023-05-25 41.06 41.46 40.20 40.99 0.5M
2023-05-24 41.30 41.79 41.01 41.06 0.2M
2023-05-23 41.42 41.68 41.00 41.23 0.3M
2023-05-22 41.25 41.74 40.99 41.57 0.5M
2023-05-19 40.31 41.48 40.31 41.25 0.6M
2023-05-18 39.59 40.70 39.59 40.68 0.6M
2023-05-17 39.19 39.79 39.03 39.59 0.5M
2023-05-16 39.34 39.80 38.80 39.19 0.6M
2023-05-15 38.73 40.31 38.05 39.55 0.9M
2023-05-12 39.00 39.35 38.50 38.83 0.5M
2023-05-11 39.92 39.96 38.99 39.19 0.4M
2023-05-10 39.88 39.95 38.80 39.41 0.6M
2023-05-09 40.69 40.91 39.73 39.88 0.7M
2023-05-08 41.19 41.38 40.48 40.73 0.7M
2023-05-05 40.45 41.23 40.45 41.02 0.9M
2023-05-04 43.38 43.38 40.20 40.67 2.3M
2023-04-28 44.70 46.96 44.58 46.69 1.1M
2023-04-27 44.51 46.50 44.05 44.80 0.8M
2023-04-26 46.02 47.00 44.25 44.50 1.0M
2023-04-25 47.00 47.46 45.18 45.68 1.0M
2023-04-24 49.03 49.27 46.60 46.71 1.5M
2023-04-21 50.80 52.98 49.28 49.41 1.9M
2023-04-20 50.58 51.27 50.07 50.59 1.0M
2023-04-19 50.75 51.45 50.01 50.27 1.1M
2023-04-18 52.20 52.37 49.91 50.84 1.5M
2023-04-17 52.55 54.10 51.81 52.40 1.6M
2023-04-14 52.99 53.40 51.06 52.97 1.8M
2023-04-13 53.09 55.61 52.15 52.39 3.2M
2023-04-12 48.30 54.30 47.72 53.20 3.3M
2023-04-11 48.57 48.60 47.30 48.29 1.1M
2023-04-10 51.00 51.00 48.13 48.42 1.8M
2023-04-07 51.17 51.33 49.77 50.46 2.6M
2023-04-06 45.19 50.88 44.88 49.89 3.1M
2023-04-04 45.61 46.07 44.70 45.12 0.8M
2023-04-03 44.70 45.78 44.20 45.77 1.0M
2023-03-31 45.10 45.25 44.05 44.21 0.6M
2023-03-30 44.79 46.06 44.79 44.98 0.7M
2023-03-29 44.61 45.80 44.18 45.22 1.0M
2023-03-28 45.80 46.09 44.57 44.62 0.8M
2023-03-27 46.35 46.53 45.29 45.89 0.9M
2023-03-24 47.69 47.69 45.75 46.18 1.4M
2023-03-23 45.95 47.77 45.43 47.65 1.5M
2023-03-22 46.50 46.50 45.02 45.83 0.9M
2023-03-21 45.03 46.18 45.03 45.92 0.7M
2023-03-20 45.22 45.60 44.40 44.86 1.0M
2023-03-17 45.27 45.68 44.82 45.21 0.7M
2023-03-16 46.10 46.78 44.56 44.70 1.0M
2023-03-15 46.71 46.89 45.79 46.31 0.8M
2023-03-14 47.10 47.50 45.66 46.60 1.1M
2023-03-13 46.05 47.51 45.94 47.10 1.1M
2023-03-10 46.03 47.50 45.47 46.08 1.4M
2023-03-09 44.13 46.83 44.13 45.87 1.4M
2023-03-08 42.70 44.33 42.50 44.05 0.8M
2023-03-07 44.43 44.70 42.68 42.76 0.9M
2023-03-06 45.78 46.15 44.29 44.44 1.2M
2023-03-03 45.88 46.37 45.00 45.75 0.8M
2023-03-02 45.00 46.18 44.81 45.25 1.0M
2023-03-01 43.46 45.15 43.19 44.96 0.9M
2023-02-28 43.30 44.42 42.94 43.41 0.7M
2023-02-27 44.63 44.99 43.13 43.48 0.6M
2023-02-24 44.50 45.33 44.40 44.58 0.6M
2023-02-23 45.00 45.22 44.10 44.38 0.5M
2023-02-22 44.35 45.41 43.47 44.93 1.0M
2023-02-21 43.83 45.27 43.19 44.20 0.7M
2023-02-20 43.69 43.88 42.72 43.61 0.6M
2023-02-17 43.61 44.44 43.27 43.69 0.8M
2023-02-16 44.61 45.33 43.10 43.70 1.0M
2023-02-15 43.99 44.64 43.53 44.53 0.6M
2023-02-14 44.85 44.99 43.78 44.00 0.6M
2023-02-13 44.69 45.88 44.29 44.68 1.0M
2023-02-10 43.97 46.56 43.70 44.71 1.6M
2023-02-09 42.25 44.16 42.08 43.97 1.1M
2023-02-08 42.92 43.28 42.09 42.27 0.6M
2023-02-07 42.36 42.99 42.10 42.92 0.7M
2023-02-06 43.00 43.65 42.11 42.54 0.7M
2023-02-03 42.05 42.80 41.81 42.65 0.6M
2023-02-02 42.48 42.90 41.68 42.21 0.6M
2023-02-01 41.01 42.34 40.75 42.00 1.0M
2023-01-31 42.00 42.49 41.07 41.12 0.9M
2023-01-30 41.90 43.33 41.40 42.56 1.0M
2023-01-20 40.51 41.50 40.44 41.20 0.6M
2023-01-19 39.74 40.83 39.50 40.75 0.6M
2023-01-18 39.49 40.18 39.15 39.74 0.3M
2023-01-17 39.48 40.00 39.00 39.51 0.4M
2023-01-16 38.28 39.50 38.18 39.12 0.5M
2023-01-13 38.45 38.48 37.60 38.24 0.3M
2023-01-12 38.01 38.80 37.82 38.07 0.3M
2023-01-11 39.38 39.59 37.68 37.75 0.4M
2023-01-10 38.93 39.34 38.30 38.84 0.2M
2023-01-09 38.80 39.59 38.76 38.95 0.4M
2023-01-06 39.61 39.70 38.70 38.80 0.5M
2023-01-05 39.17 39.95 39.01 39.35 0.6M
2023-01-04 39.00 39.59 38.51 39.28 0.7M
2023-01-03 36.09 39.18 36.09 38.58 0.9M