Shenzhen InfoGem

300085
🏛️ china →
50.43
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 53.85 54.56 53.71 53.74 3,840.2K
09:35 53.70 54.48 53.66 54.31 1,732.0K
09:40 54.28 54.94 54.26 54.42 2,618.9K
09:45 54.51 55.28 54.51 55.17 2,933.3K
09:50 55.17 55.17 54.60 54.73 1,919.8K
09:55 54.75 54.75 54.59 54.63 1,101.3K
10:00 54.63 54.95 54.51 54.51 1,144.0K
10:05 54.50 54.60 54.19 54.20 1,280.5K
10:10 54.19 54.25 53.86 53.94 1,216.4K
10:15 53.95 54.22 53.95 54.05 634.1K
10:20 54.05 54.07 53.80 53.85 713.6K
10:25 53.86 53.90 53.23 53.38 1,610.9K
10:30 53.38 53.90 53.38 53.88 679.4K
10:35 53.86 53.88 53.26 53.26 768.4K
10:40 53.26 53.41 53.02 53.38 1,313.8K
10:45 53.38 53.53 53.30 53.34 396.1K
10:50 53.30 53.60 53.28 53.60 558.1K
10:55 53.60 53.87 53.57 53.83 365.9K
11:00 53.82 53.82 53.55 53.56 456.4K
11:05 53.56 53.56 53.35 53.38 504.4K
11:10 53.38 53.60 53.37 53.49 602.5K
11:15 53.49 53.78 53.49 53.67 515.3K
11:20 53.67 54.14 53.67 54.06 823.7K
11:25 54.06 54.14 53.98 54.14 478.7K
13:00 54.19 54.19 53.64 53.80 1,055.3K
13:05 53.79 53.80 53.46 53.59 469.2K
13:10 53.59 53.59 53.35 53.41 485.2K
13:15 53.40 53.47 53.37 53.40 471.2K
13:20 53.40 53.60 53.36 53.37 415.2K
13:25 53.37 53.50 53.33 53.40 502.2K
13:30 53.40 53.71 53.34 53.50 462.7K
13:35 53.50 53.55 53.45 53.51 294.3K
13:40 53.50 53.90 53.48 53.90 491.7K
13:45 53.92 54.99 53.89 54.81 3,766.7K
13:50 54.84 55.30 54.75 55.30 4,262.2K
13:55 55.30 55.30 54.61 54.65 2,282.6K
14:00 54.69 55.07 54.69 54.79 1,267.3K
14:05 54.79 54.80 54.50 54.65 794.1K
14:10 54.64 54.64 54.51 54.58 507.3K
14:15 54.57 54.80 54.57 54.67 400.4K
14:20 54.67 54.67 54.53 54.59 306.8K
14:25 54.59 54.59 54.00 54.26 1,142.7K
14:30 54.28 54.30 54.00 54.23 915.2K
14:35 54.21 54.41 54.17 54.41 543.9K
14:40 54.40 54.40 54.17 54.21 728.4K
14:45 54.20 54.33 54.16 54.31 963.7K
14:50 54.30 54.30 54.09 54.09 1,419.4K
14:55 54.09 54.14 54.03 54.14 834.4K
15:40 54.16 54.16 54.16 54.16 479.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 52.89 52.96 50.43 50.43 38.1M
2025-09-25 53.45 54.26 52.66 52.89 42.0M
2025-09-24 53.91 55.31 53.00 54.16 53.5M
2025-09-23 54.50 54.71 52.38 53.81 51.8M
2025-09-22 54.60 56.43 54.31 56.35 49.4M
2025-09-19 54.19 56.03 54.00 54.70 48.1M
2025-09-18 58.03 58.26 54.00 54.57 95.5M
2025-09-17 57.99 61.87 57.30 59.80 109.3M
2025-09-16 54.77 58.49 54.05 58.16 92.4M
2025-09-15 54.50 55.88 54.21 54.33 53.6M
2025-09-12 54.05 57.89 53.60 54.90 89.8M
2025-09-11 49.90 56.36 49.52 54.56 85.8M
2025-09-10 48.50 51.20 48.50 50.36 56.9M
2025-09-09 49.25 49.99 48.06 48.10 39.0M
2025-09-08 49.01 50.08 48.85 49.35 35.3M
2025-09-05 49.80 50.48 47.48 49.90 53.2M
2025-09-04 52.00 52.86 49.00 49.50 72.8M
2025-09-03 58.41 58.88 50.80 52.12 93.1M
2025-09-02 56.98 61.44 55.80 59.00 108.2M
2025-09-01 56.35 58.01 54.40 57.55 78.2M
2025-08-29 57.00 61.80 56.00 57.50 116.6M
2025-08-28 52.00 57.72 50.69 57.30 115.6M
2025-08-27 53.60 55.07 51.83 52.23 81.9M
2025-08-26 53.16 55.30 52.72 54.27 84.5M
2025-08-25 49.62 58.10 48.78 55.06 143.8M
2025-08-22 46.06 48.95 46.04 48.67 89.9M
2025-08-21 46.01 49.12 45.20 46.92 89.3M
2025-08-20 45.57 46.00 44.32 45.27 44.4M
2025-08-19 47.03 47.88 45.80 45.91 75.1M
2025-08-18 45.67 51.68 44.88 47.90 119.4M
2025-08-15 42.21 47.75 42.21 45.67 116.9M
2025-08-14 43.87 44.46 42.52 42.62 47.8M
2025-08-13 44.19 44.90 43.15 43.87 65.5M
2025-08-12 41.91 44.37 41.91 44.10 63.1M
2025-08-11 40.71 42.80 40.71 42.27 42.2M
2025-08-08 41.80 41.88 41.00 41.00 21.4M
2025-08-07 41.70 42.60 41.32 42.07 30.6M
2025-08-06 41.15 41.90 41.15 41.76 20.1M
2025-08-05 41.70 42.04 41.12 41.54 20.5M
2025-08-04 41.01 41.47 40.99 41.34 18.9M
2025-08-01 41.19 42.20 40.85 41.80 25.5M
2025-07-31 41.51 42.22 41.00 41.18 28.9M
2025-07-30 42.51 42.78 41.60 41.87 28.6M
2025-07-29 43.08 43.09 41.65 42.93 37.5M
2025-07-28 43.41 44.25 43.01 43.09 33.7M
2025-07-25 44.69 44.80 43.20 43.31 46.2M
2025-07-24 43.51 45.29 43.30 44.84 55.1M
2025-07-23 44.14 45.90 43.77 44.03 73.3M
2025-07-22 42.29 45.93 41.75 44.26 76.4M
2025-07-21 41.90 42.80 41.61 42.54 27.9M
2025-07-18 42.22 42.65 41.81 42.04 22.8M
2025-07-17 42.08 42.70 41.91 42.41 30.3M
2025-07-16 41.83 42.30 41.39 41.89 26.6M
2025-07-15 42.08 42.70 41.52 41.83 32.9M
2025-07-14 43.83 43.99 42.08 42.46 47.5M
2025-07-11 42.75 46.08 42.31 44.19 90.4M
2025-07-10 42.42 43.80 42.03 42.94 46.3M
2025-07-09 43.32 43.92 42.46 42.65 42.0M
2025-07-08 42.92 44.20 42.86 43.52 45.1M
2025-07-07 42.94 44.24 42.79 43.08 46.0M
2025-07-04 44.78 46.60 43.60 43.81 84.5M
2025-07-03 43.50 45.14 43.24 44.84 74.2M
2025-07-02 43.53 43.94 42.51 43.15 37.3M
2025-07-01 44.89 45.18 43.28 43.96 52.7M
2025-06-30 44.70 45.01 43.80 44.06 58.3M
2025-06-27 45.72 47.18 44.45 44.80 92.7M
2025-06-26 46.81 47.05 44.37 44.44 121.4M
2025-06-25 40.45 48.53 40.04 46.89 147.7M
2025-06-24 38.50 41.77 38.25 40.45 78.8M
2025-06-23 36.89 38.99 36.68 38.52 50.0M
2025-06-20 36.76 37.60 35.92 37.20 47.7M
2025-06-19 37.75 38.15 36.51 36.76 45.4M
2025-06-18 38.57 38.88 37.75 37.80 54.1M
2025-06-17 41.36 41.69 38.33 38.90 91.4M
2025-06-16 41.16 42.77 40.05 41.99 93.7M
2025-06-13 39.10 42.51 38.90 41.33 104.0M
2025-06-12 37.93 41.10 37.02 39.95 92.5M
2025-06-11 36.89 39.15 36.31 37.36 69.8M
2025-06-10 36.83 37.42 36.20 36.52 45.3M
2025-06-09 36.16 37.88 35.88 36.83 58.3M
2025-06-06 36.41 37.13 35.66 35.80 36.8M
2025-06-05 36.67 37.37 35.81 36.76 55.2M
2025-06-04 35.30 37.40 35.30 36.64 59.5M
2025-06-03 35.06 36.87 35.06 35.86 46.1M
2025-05-30 35.47 36.14 34.77 35.62 41.7M
2025-05-29 34.66 36.68 34.23 35.98 66.2M
2025-05-28 35.01 35.50 34.50 34.66 32.6M
2025-05-27 34.05 36.00 34.05 35.30 54.4M
2025-05-26 32.92 34.90 32.73 34.60 40.8M
2025-05-23 34.00 34.49 32.93 33.00 37.4M
2025-05-22 34.62 35.48 34.06 34.23 37.0M
2025-05-21 34.46 36.07 34.46 35.09 54.1M
2025-05-20 33.88 35.65 33.53 34.97 59.0M
2025-05-19 33.75 34.50 33.32 34.06 42.0M
2025-05-16 34.55 34.60 33.34 33.72 36.4M
2025-05-15 35.70 36.13 34.34 34.46 64.4M
2025-05-14 32.40 38.75 31.83 36.46 103.2M
2025-05-13 33.00 33.40 32.23 32.34 30.1M
2025-05-12 31.60 33.03 31.25 32.75 44.0M
2025-05-09 31.97 32.01 31.02 31.12 23.5M
2025-05-08 31.80 32.56 31.80 32.06 28.3M
2025-05-07 35.10 35.88 31.94 32.12 64.6M
2025-05-06 31.01 32.56 31.00 32.46 35.8M
2025-04-30 31.20 31.99 31.10 31.43 21.1M
2025-04-29 30.81 31.27 30.52 30.99 14.4M
2025-04-28 31.08 31.58 30.61 31.00 18.0M
2025-04-25 31.20 32.31 30.79 31.49 31.6M
2025-04-24 31.80 31.88 30.88 31.00 23.0M
2025-04-23 32.00 33.18 31.75 31.97 34.5M
2025-04-22 32.30 32.48 31.62 31.62 21.7M
2025-04-21 30.67 32.30 30.66 32.14 26.5M
2025-04-18 30.95 31.57 30.55 31.14 21.1M
2025-04-17 31.07 31.78 30.93 30.93 19.4M
2025-04-16 31.19 32.00 30.60 31.38 25.1M
2025-04-15 32.86 32.97 32.05 32.05 24.0M
2025-04-14 32.88 33.50 32.60 32.96 30.6M
2025-04-11 32.50 33.24 32.16 32.60 36.3M
2025-04-10 32.56 34.25 32.15 32.78 52.9M
2025-04-09 30.18 32.35 28.72 31.91 51.7M
2025-04-08 30.30 31.51 29.80 30.71 47.0M
2025-04-07 32.00 33.66 27.86 29.28 57.9M
2025-04-03 34.02 35.86 34.02 34.83 25.1M
2025-04-02 34.04 35.20 34.01 34.79 22.2M
2025-04-01 36.31 36.37 34.33 34.38 41.4M
2025-03-31 37.50 37.60 35.50 35.96 51.7M
2025-03-28 38.29 39.83 38.14 39.03 45.0M
2025-03-27 37.63 40.20 37.50 38.61 54.2M
2025-03-26 37.64 39.00 37.64 37.84 28.8M
2025-03-25 38.83 38.98 37.49 37.62 34.8M
2025-03-24 38.22 39.25 37.34 39.22 45.2M
2025-03-21 38.92 40.38 38.57 38.67 50.6M
2025-03-20 39.66 39.86 38.88 39.31 38.5M
2025-03-19 40.00 40.95 39.62 39.98 49.0M
2025-03-18 40.33 40.80 39.74 40.31 56.2M
2025-03-17 41.77 41.77 39.84 40.15 104.6M
2025-03-14 37.31 44.59 37.01 42.98 158.1M
2025-03-13 37.80 39.12 36.87 37.16 36.3M
2025-03-12 37.40 39.41 37.01 38.33 48.4M
2025-03-11 36.60 37.08 36.55 37.00 17.4M
2025-03-10 37.50 37.55 36.84 37.23 20.4M
2025-03-07 39.06 39.06 37.50 37.78 42.7M
2025-03-06 37.50 39.98 37.12 39.45 61.1M
2025-03-05 36.71 37.18 36.01 36.88 25.8M
2025-03-04 35.66 36.74 35.56 36.71 21.4M
2025-03-03 37.85 37.86 35.70 36.14 40.1M
2025-02-28 38.58 40.40 38.20 38.23 44.6M
2025-02-27 39.94 40.48 38.07 38.96 48.3M
2025-02-26 39.61 40.45 38.85 40.34 46.4M
2025-02-25 39.70 40.66 39.29 39.49 33.4M
2025-02-24 40.09 41.07 39.86 40.66 40.6M
2025-02-21 39.82 41.02 38.64 40.69 55.3M
2025-02-20 40.00 40.30 39.18 39.53 33.3M
2025-02-19 38.98 40.84 38.50 40.29 40.0M
2025-02-18 41.80 42.30 38.90 38.96 55.7M
2025-02-17 43.33 43.55 41.70 42.17 54.9M
2025-02-14 41.86 43.66 41.65 42.77 53.7M
2025-02-13 43.08 43.42 41.90 42.28 56.8M
2025-02-12 41.68 43.88 41.68 43.75 62.7M
2025-02-11 42.60 43.50 41.33 42.27 52.9M
2025-02-10 42.87 43.71 42.41 42.99 64.8M
2025-02-07 40.91 44.80 40.47 43.30 101.3M
2025-02-06 38.80 42.33 37.85 40.98 76.6M
2025-02-05 38.98 39.42 38.38 38.70 39.5M
2025-01-27 40.58 40.87 38.09 38.09 46.9M
2025-01-24 39.91 41.65 39.80 40.56 58.3M
2025-01-23 44.62 45.38 40.58 40.69 91.4M
2025-01-22 44.00 44.39 42.62 42.92 81.5M
2025-01-21 44.60 45.96 43.53 45.96 85.8M
2025-01-20 45.18 46.30 43.47 44.53 84.7M
2025-01-17 44.14 48.01 43.86 43.96 120.9M
2025-01-16 44.01 47.19 43.40 44.99 120.4M
2025-01-15 41.49 45.73 40.53 43.33 132.7M
2025-01-14 34.79 41.71 34.52 41.71 106.4M
2025-01-13 33.43 34.88 32.70 34.76 40.0M
2025-01-10 35.35 36.00 33.81 33.83 39.5M
2025-01-09 34.64 36.60 34.59 35.54 54.6M
2025-01-08 34.56 35.25 33.44 34.78 42.4M
2025-01-07 34.96 35.30 33.92 35.08 38.6M
2025-01-06 34.25 35.18 33.02 34.46 37.0M
2025-01-03 36.74 36.99 34.19 34.25 44.6M
2025-01-02 37.97 38.15 36.03 36.70 45.8M