Shenzhen Ecobeauty

000010
🏛️ china →
4.46
Last Update: 2025-09-30
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 3.12 3.18 3.10 3.18 12.0M
2023-12-28 3.10 3.13 3.04 3.12 14.0M
2023-12-27 3.04 3.12 3.03 3.11 18.6M
2023-12-26 3.08 3.08 3.02 3.03 11.4M
2023-12-25 3.10 3.11 3.05 3.07 8.7M
2023-12-22 3.17 3.18 3.08 3.10 12.9M
2023-12-21 3.07 3.16 3.05 3.15 18.2M
2023-12-20 3.15 3.18 3.08 3.08 12.8M
2023-12-19 3.20 3.20 3.13 3.16 10.0M
2023-12-18 3.22 3.24 3.17 3.18 11.1M
2023-12-15 3.27 3.28 3.20 3.22 10.0M
2023-12-14 3.25 3.29 3.21 3.26 14.2M
2023-12-13 3.29 3.32 3.24 3.25 11.8M
2023-12-12 3.28 3.30 3.26 3.30 11.9M
2023-12-11 3.25 3.28 3.22 3.28 12.9M
2023-12-08 3.35 3.36 3.23 3.23 22.9M
2023-12-07 3.38 3.38 3.32 3.33 14.9M
2023-12-06 3.34 3.41 3.33 3.38 14.9M
2023-12-05 3.43 3.44 3.37 3.37 14.5M
2023-12-04 3.45 3.50 3.40 3.45 18.5M
2023-12-01 3.39 3.47 3.33 3.45 24.6M
2023-11-30 3.34 3.38 3.33 3.38 21.6M
2023-11-29 3.38 3.40 3.32 3.33 21.5M
2023-11-28 3.41 3.43 3.34 3.38 31.7M
2023-11-27 3.53 3.54 3.43 3.43 36.1M
2023-11-24 3.68 3.69 3.55 3.56 28.7M
2023-11-23 3.66 3.68 3.60 3.68 24.4M
2023-11-22 3.75 3.77 3.65 3.67 43.1M
2023-11-21 3.77 3.88 3.75 3.79 43.8M
2023-11-20 3.78 3.84 3.75 3.79 34.7M
2023-11-17 3.81 3.85 3.71 3.75 33.0M
2023-11-16 3.80 3.86 3.77 3.81 36.1M
2023-11-15 3.84 3.88 3.80 3.84 62.1M
2023-11-14 3.70 4.05 3.70 3.91 97.0M
2023-11-13 3.69 3.74 3.66 3.69 35.6M
2023-11-10 3.65 3.80 3.51 3.74 56.5M
2023-11-09 3.72 3.85 3.68 3.69 53.6M
2023-11-08 3.93 4.00 3.81 3.83 74.8M
2023-11-07 3.77 3.94 3.67 3.92 94.3M
2023-11-06 3.59 3.88 3.59 3.80 108.8M
2023-11-03 3.92 4.04 3.85 3.99 67.4M
2023-11-02 4.00 4.08 3.91 3.93 60.5M
2023-11-01 4.00 4.25 3.88 4.10 94.8M
2023-10-31 3.95 4.28 3.94 4.10 114.4M
2023-10-30 3.82 3.96 3.82 3.93 80.7M
2023-10-27 3.80 4.25 3.80 3.93 121.1M
2023-10-26 4.00 4.39 3.93 4.06 165.3M
2023-10-25 4.33 4.33 3.81 3.99 183.2M
2023-10-24 3.56 3.94 3.53 3.94 66.5M
2023-10-23 3.47 3.68 3.37 3.58 73.4M
2023-10-20 3.70 3.75 3.47 3.54 93.6M
2023-10-19 3.66 4.09 3.58 3.86 141.0M
2023-10-18 3.70 3.88 3.64 3.72 82.8M
2023-10-17 3.75 3.79 3.65 3.70 79.7M
2023-10-16 3.75 3.95 3.75 3.84 186.6M
2023-10-13 3.37 3.73 3.34 3.73 72.4M
2023-10-12 3.43 3.45 3.33 3.39 47.3M
2023-10-11 3.50 3.52 3.36 3.41 47.0M
2023-10-10 3.53 3.57 3.43 3.46 72.5M
2023-10-09 3.41 3.71 3.41 3.53 100.7M
2023-09-28 3.42 3.63 3.39 3.53 131.1M
2023-09-27 3.07 3.39 3.07 3.39 82.2M
2023-09-26 3.10 3.16 3.06 3.08 51.5M
2023-09-25 3.16 3.19 3.06 3.12 68.8M
2023-09-22 3.35 3.39 3.18 3.21 111.4M
2023-09-21 3.19 3.48 3.15 3.33 140.4M
2023-09-20 3.46 3.50 3.32 3.32 110.0M
2023-09-19 3.48 3.80 3.38 3.69 202.3M
2023-09-18 3.48 3.59 3.23 3.45 153.2M
2023-09-15 3.13 3.48 3.03 3.48 151.4M
2023-09-14 3.13 3.33 3.08 3.16 142.9M
2023-09-13 2.82 3.10 2.81 3.10 84.3M
2023-09-12 2.90 2.90 2.82 2.82 30.7M
2023-09-11 2.89 2.97 2.80 2.92 49.3M
2023-09-08 2.91 2.98 2.91 2.92 34.8M
2023-09-07 2.93 2.96 2.86 2.87 35.1M
2023-09-06 3.05 3.06 2.94 2.96 49.4M
2023-09-05 3.13 3.15 3.00 3.09 60.8M
2023-09-04 3.12 3.18 3.08 3.14 53.4M
2023-09-01 3.19 3.29 3.05 3.16 74.0M
2023-08-31 3.17 3.34 3.11 3.23 81.9M
2023-08-30 3.25 3.34 3.15 3.19 107.7M
2023-08-29 3.70 3.72 3.38 3.45 188.9M
2023-08-28 3.48 3.74 3.34 3.74 162.9M
2023-08-25 2.99 3.40 2.89 3.40 168.9M
2023-08-24 3.03 3.25 2.90 3.09 128.4M
2023-08-23 3.31 3.41 3.15 3.15 136.8M
2023-08-22 3.50 3.81 3.13 3.50 234.5M
2023-08-21 3.11 3.48 3.11 3.48 165.3M
2023-08-18 2.90 3.16 2.83 3.16 152.0M
2023-08-17 2.58 2.87 2.54 2.87 58.3M
2023-08-16 2.55 2.65 2.55 2.61 29.6M
2023-08-15 2.58 2.60 2.54 2.57 27.5M
2023-08-14 2.53 2.65 2.53 2.59 30.7M
2023-08-11 2.72 2.78 2.59 2.60 37.7M
2023-08-10 2.72 2.79 2.66 2.68 50.1M
2023-08-09 2.85 2.95 2.75 2.77 63.2M
2023-08-08 2.79 3.01 2.75 2.90 90.4M
2023-08-07 2.82 2.89 2.73 2.80 56.6M
2023-08-04 2.86 2.94 2.77 2.78 76.2M
2023-08-03 2.85 2.98 2.72 2.95 99.8M
2023-08-02 2.88 3.03 2.88 2.90 91.5M
2023-08-01 3.17 3.38 2.97 3.00 156.3M
2023-07-31 2.98 3.15 2.91 3.15 117.9M
2023-07-28 2.55 2.86 2.54 2.86 52.2M
2023-07-27 2.70 2.75 2.57 2.60 97.2M
2023-07-26 2.72 3.01 2.65 2.85 144.1M
2023-07-25 2.45 2.77 2.42 2.77 85.1M
2023-07-24 2.72 2.72 2.47 2.52 91.9M
2023-07-21 2.42 2.49 2.41 2.47 24.4M
2023-07-20 2.45 2.49 2.38 2.42 28.1M
2023-07-19 2.38 2.54 2.38 2.48 40.2M
2023-07-18 2.33 2.38 2.24 2.37 17.2M
2023-07-17 2.29 2.43 2.25 2.35 22.5M
2023-07-14 2.29 2.33 2.27 2.30 5.1M
2023-07-13 2.28 2.32 2.25 2.29 7.4M
2023-07-12 2.28 2.30 2.25 2.26 7.3M
2023-07-11 2.31 2.31 2.27 2.29 4.8M
2023-07-10 2.30 2.31 2.28 2.30 5.1M
2023-07-07 2.31 2.33 2.28 2.29 6.7M
2023-07-06 2.32 2.32 2.27 2.31 6.0M
2023-07-05 2.33 2.37 2.30 2.32 9.4M
2023-07-04 2.33 2.36 2.31 2.32 9.3M
2023-07-03 2.32 2.38 2.27 2.35 16.5M
2023-06-30 2.20 2.30 2.20 2.28 11.6M
2023-06-29 2.15 2.24 2.15 2.21 9.1M
2023-06-28 2.18 2.19 2.10 2.17 11.2M
2023-06-27 2.09 2.18 2.07 2.17 12.4M
2023-06-26 2.05 2.11 2.05 2.08 10.7M
2023-06-21 2.12 2.13 2.07 2.07 11.9M
2023-06-20 2.19 2.19 2.12 2.13 11.0M
2023-06-19 2.25 2.25 2.17 2.18 10.5M
2023-06-16 2.26 2.29 2.22 2.22 9.2M
2023-06-15 2.28 2.28 2.23 2.26 10.5M
2023-06-14 2.34 2.34 2.28 2.29 8.6M
2023-06-13 2.25 2.39 2.24 2.32 21.7M
2023-06-12 2.25 2.28 2.17 2.26 12.3M
2023-06-09 2.27 2.28 2.23 2.25 7.9M
2023-06-08 2.27 2.28 2.23 2.28 4.9M
2023-06-07 2.24 2.28 2.23 2.27 5.8M
2023-06-06 2.29 2.29 2.23 2.23 7.6M
2023-06-05 2.31 2.33 2.26 2.29 11.6M
2023-06-02 2.22 2.29 2.21 2.27 11.8M
2023-06-01 2.21 2.25 2.17 2.23 8.7M
2023-05-31 2.26 2.27 2.20 2.21 7.5M
2023-05-30 2.23 2.27 2.20 2.26 9.7M
2023-05-29 2.35 2.37 2.23 2.24 11.5M
2023-05-26 2.33 2.38 2.26 2.30 9.1M
2023-05-25 2.32 2.35 2.29 2.32 11.7M
2023-05-24 2.39 2.39 2.32 2.33 11.9M
2023-05-23 2.43 2.43 2.38 2.40 5.8M
2023-05-22 2.45 2.45 2.40 2.42 6.9M
2023-05-19 2.51 2.51 2.44 2.45 5.6M
2023-05-18 2.55 2.56 2.49 2.50 5.9M
2023-05-17 2.48 2.56 2.45 2.55 7.7M
2023-05-16 2.53 2.53 2.48 2.49 6.2M
2023-05-15 2.54 2.54 2.49 2.53 8.1M
2023-05-12 2.57 2.58 2.51 2.52 7.9M
2023-05-11 2.55 2.59 2.52 2.58 6.6M
2023-05-10 2.53 2.59 2.53 2.56 7.6M
2023-05-09 2.62 2.62 2.53 2.54 11.0M
2023-05-08 2.63 2.66 2.59 2.62 9.2M
2023-05-05 2.60 2.64 2.58 2.62 10.1M
2023-05-04 2.55 2.62 2.52 2.61 13.1M
2023-04-28 2.42 2.60 2.41 2.57 19.8M
2023-04-27 2.43 2.47 2.41 2.42 9.5M
2023-04-26 2.38 2.48 2.36 2.44 14.2M
2023-04-25 2.42 2.44 2.34 2.39 12.5M
2023-04-24 2.35 2.44 2.31 2.42 16.8M
2023-04-21 2.49 2.52 2.40 2.44 15.8M
2023-04-20 2.57 2.58 2.50 2.52 11.4M
2023-04-19 2.60 2.61 2.57 2.58 7.6M
2023-04-18 2.65 2.66 2.58 2.60 17.7M
2023-04-17 2.67 2.71 2.64 2.66 13.8M
2023-04-14 2.68 2.69 2.63 2.67 12.9M
2023-04-13 2.72 2.77 2.66 2.68 26.4M
2023-04-12 2.60 2.68 2.56 2.68 31.2M
2023-04-11 2.56 2.61 2.51 2.58 27.7M
2023-04-10 2.67 2.69 2.56 2.57 27.4M
2023-04-07 2.64 2.68 2.63 2.67 16.0M
2023-04-06 2.70 2.72 2.62 2.64 23.4M
2023-04-04 2.77 2.77 2.69 2.72 12.9M
2023-04-03 2.81 2.82 2.75 2.77 12.2M
2023-03-31 2.78 2.84 2.77 2.82 7.4M
2023-03-30 2.86 2.87 2.76 2.78 12.1M
2023-03-29 2.83 2.89 2.80 2.86 14.5M
2023-03-28 2.89 2.90 2.83 2.83 8.6M
2023-03-27 2.93 2.94 2.87 2.89 8.7M
2023-03-24 2.97 2.97 2.90 2.91 10.2M
2023-03-23 2.95 2.97 2.90 2.97 14.3M
2023-03-22 3.03 3.06 2.93 2.96 23.4M
2023-03-21 3.08 3.10 3.00 3.03 22.0M
2023-03-20 3.18 3.24 3.13 3.14 9.0M
2023-03-17 3.18 3.21 3.16 3.18 4.1M
2023-03-16 3.23 3.23 3.15 3.17 5.2M
2023-03-15 3.15 3.25 3.15 3.23 6.8M
2023-03-14 3.22 3.23 3.12 3.15 10.2M
2023-03-13 3.24 3.26 3.18 3.22 7.7M
2023-03-10 3.31 3.32 3.25 3.25 5.6M
2023-03-09 3.30 3.32 3.26 3.32 6.3M
2023-03-08 3.25 3.30 3.25 3.30 4.0M
2023-03-07 3.32 3.34 3.27 3.27 5.0M
2023-03-06 3.35 3.36 3.29 3.31 5.9M
2023-03-03 3.34 3.34 3.30 3.34 4.6M
2023-03-02 3.35 3.35 3.32 3.34 3.9M
2023-03-01 3.32 3.35 3.30 3.35 5.1M
2023-02-28 3.28 3.32 3.27 3.32 4.9M
2023-02-27 3.33 3.34 3.26 3.27 7.1M
2023-02-24 3.33 3.35 3.29 3.33 6.0M
2023-02-23 3.35 3.37 3.31 3.32 6.7M
2023-02-22 3.39 3.39 3.32 3.34 7.0M
2023-02-21 3.36 3.41 3.33 3.39 6.0M
2023-02-20 3.40 3.40 3.31 3.35 10.2M
2023-02-17 3.39 3.45 3.37 3.40 6.2M
2023-02-16 3.50 3.51 3.38 3.40 8.6M
2023-02-15 3.52 3.53 3.45 3.48 5.7M
2023-02-14 3.54 3.57 3.47 3.50 9.4M
2023-02-13 3.43 3.59 3.41 3.52 14.8M
2023-02-10 3.38 3.42 3.37 3.42 4.8M
2023-02-09 3.39 3.40 3.36 3.39 5.6M
2023-02-08 3.40 3.41 3.37 3.40 4.6M
2023-02-07 3.42 3.44 3.38 3.40 6.0M
2023-02-06 3.43 3.48 3.39 3.42 8.5M
2023-02-03 3.47 3.49 3.35 3.43 15.0M
2023-02-02 3.47 3.50 3.44 3.46 6.2M
2023-02-01 3.46 3.52 3.42 3.47 11.5M
2023-01-31 3.40 3.45 3.35 3.44 9.0M
2023-01-30 3.24 3.45 3.23 3.41 16.3M
2023-01-20 3.28 3.31 3.26 3.27 11.9M
2023-01-19 3.31 3.32 3.26 3.28 9.3M
2023-01-18 3.33 3.37 3.31 3.34 4.1M
2023-01-17 3.39 3.39 3.32 3.34 5.0M
2023-01-16 3.37 3.42 3.36 3.38 6.5M
2023-01-13 3.42 3.45 3.38 3.39 5.9M
2023-01-12 3.45 3.49 3.41 3.44 5.5M
2023-01-11 3.60 3.61 3.45 3.45 10.9M
2023-01-10 3.69 3.73 3.56 3.60 13.9M
2023-01-09 3.88 3.90 3.70 3.72 17.8M
2023-01-06 3.66 3.94 3.60 3.88 23.2M
2023-01-05 3.77 3.77 3.62 3.66 7.6M
2023-01-04 3.73 3.80 3.73 3.74 4.2M
2023-01-03 3.78 3.81 3.71 3.73 7.5M