Shenzhen MinDe Electronics

300656
🏛️ china →
25.00
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 24.02 24.60 23.90 24.53 2.0M
2023-12-28 23.51 24.29 23.05 24.05 2.9M
2023-12-27 22.88 24.14 22.49 23.67 3.5M
2023-12-26 23.70 23.80 22.88 22.97 1.3M
2023-12-25 23.47 23.95 23.42 23.76 1.3M
2023-12-22 23.64 23.88 23.33 23.45 1.6M
2023-12-21 23.59 23.70 22.91 23.64 2.1M
2023-12-20 24.00 24.13 23.45 23.48 2.0M
2023-12-19 24.88 24.88 23.77 24.13 3.1M
2023-12-18 25.70 25.70 24.73 24.87 2.3M
2023-12-15 25.66 26.03 25.31 25.77 1.7M
2023-12-14 26.35 26.60 25.66 25.66 2.3M
2023-12-13 26.89 26.89 26.27 26.35 2.1M
2023-12-12 26.35 27.10 26.32 26.96 3.4M
2023-12-11 26.67 26.67 25.90 26.48 2.7M
2023-12-08 26.20 26.73 26.10 26.71 3.4M
2023-12-07 26.59 26.77 26.09 26.20 2.9M
2023-12-06 26.12 26.80 26.02 26.80 3.6M
2023-12-05 27.39 27.48 26.53 26.58 5.0M
2023-12-04 27.38 28.08 27.02 27.70 7.0M
2023-12-01 27.87 28.74 27.12 27.71 9.9M
2023-11-30 29.21 29.70 27.97 28.01 12.8M
2023-11-29 25.69 30.68 25.25 30.68 6.6M
2023-11-28 25.21 25.75 25.06 25.57 1.1M
2023-11-27 24.97 25.41 24.85 25.21 0.9M
2023-11-24 25.37 25.57 24.80 24.97 0.8M
2023-11-23 25.32 25.63 25.00 25.51 0.8M
2023-11-22 25.51 25.79 25.17 25.19 1.1M
2023-11-21 26.59 26.59 25.59 25.70 1.5M
2023-11-20 26.11 26.44 25.88 26.39 1.2M
2023-11-17 26.69 26.69 26.04 26.10 1.4M
2023-11-16 26.79 26.86 26.40 26.51 0.8M
2023-11-15 26.97 27.15 26.60 26.64 1.1M
2023-11-14 26.26 26.75 26.11 26.75 1.7M
2023-11-13 26.43 26.48 25.75 26.25 1.2M
2023-11-10 26.17 26.44 25.85 26.06 0.9M
2023-11-09 26.45 26.72 26.03 26.17 0.9M
2023-11-08 26.56 26.65 26.14 26.41 0.8M
2023-11-07 26.35 26.59 26.21 26.56 0.7M
2023-11-06 25.92 26.62 25.92 26.46 0.8M
2023-11-03 25.25 25.99 25.16 25.90 0.8M
2023-11-02 25.69 25.92 25.13 25.14 0.7M
2023-11-01 25.85 25.90 25.55 25.63 0.7M
2023-10-31 25.50 25.90 25.40 25.75 1.0M
2023-10-30 24.01 25.80 23.92 25.55 1.7M
2023-10-27 23.64 24.39 23.24 24.22 1.1M
2023-10-26 23.07 23.68 22.86 23.61 1.4M
2023-10-25 24.25 24.48 23.06 23.79 1.9M
2023-10-24 23.95 24.49 23.27 24.39 1.2M
2023-10-23 24.61 25.25 23.70 23.95 0.8M
2023-10-20 25.40 25.87 24.81 24.84 0.8M
2023-10-19 25.23 26.09 25.19 25.41 1.3M
2023-10-18 26.22 26.24 25.30 25.33 1.1M
2023-10-17 25.90 26.60 25.72 26.31 1.3M
2023-10-16 26.18 26.19 25.57 25.90 0.9M
2023-10-13 25.80 26.50 25.56 26.26 1.1M
2023-10-12 26.01 26.19 25.60 25.85 0.8M
2023-10-11 26.04 26.22 25.51 25.95 1.2M
2023-10-10 25.80 26.28 25.55 25.96 1.3M
2023-10-09 25.50 25.92 25.21 25.59 0.8M
2023-09-28 25.09 25.71 25.01 25.63 0.9M
2023-09-27 24.86 25.24 24.58 24.95 0.6M
2023-09-26 24.91 25.10 24.70 24.92 0.5M
2023-09-25 25.54 25.56 24.85 25.05 0.7M
2023-09-22 24.60 25.55 24.41 25.54 0.9M
2023-09-21 24.62 25.15 24.55 24.60 0.7M
2023-09-20 25.07 25.28 24.66 24.74 0.8M
2023-09-19 25.25 25.70 24.77 25.07 1.1M
2023-09-18 25.52 25.88 25.12 25.72 0.9M
2023-09-15 25.61 26.01 25.18 25.72 0.9M
2023-09-14 25.90 25.96 25.20 25.38 0.6M
2023-09-13 26.28 26.67 25.50 25.76 0.7M
2023-09-12 26.03 26.43 25.87 26.31 0.9M
2023-09-11 26.22 26.60 26.00 26.14 0.7M
2023-09-08 26.04 26.42 25.96 26.30 0.8M
2023-09-07 26.47 26.77 25.86 25.90 1.3M
2023-09-06 25.59 26.44 25.51 26.40 1.2M
2023-09-05 25.44 25.98 25.44 25.64 0.8M
2023-09-04 25.39 25.58 24.95 25.44 1.0M
2023-09-01 25.80 26.40 25.20 25.29 1.1M
2023-08-31 25.34 25.75 25.15 25.40 1.2M
2023-08-30 24.65 25.47 24.60 25.35 1.6M
2023-08-29 23.18 24.53 23.15 24.41 1.7M
2023-08-28 24.76 24.79 23.14 23.18 1.6M
2023-08-25 24.00 24.03 22.83 23.05 1.5M
2023-08-24 24.14 24.55 23.88 24.12 0.8M
2023-08-23 24.84 24.84 24.14 24.14 0.6M
2023-08-22 24.83 25.28 24.19 24.73 1.1M
2023-08-21 25.31 25.60 24.87 24.95 0.6M
2023-08-18 25.74 26.13 25.32 25.32 0.6M
2023-08-17 25.19 26.00 24.84 25.77 1.4M
2023-08-16 25.52 25.72 25.19 25.19 0.6M
2023-08-15 25.82 26.12 25.40 25.52 0.6M
2023-08-14 25.76 25.84 25.30 25.70 0.7M
2023-08-11 26.37 26.48 25.60 25.60 0.8M
2023-08-10 26.24 26.65 26.00 26.21 0.6M
2023-08-09 26.89 26.89 26.10 26.17 0.9M
2023-08-08 26.96 27.05 26.64 26.89 0.7M
2023-08-07 27.09 27.35 26.73 26.88 0.7M
2023-08-04 26.74 27.25 26.72 27.15 1.1M
2023-08-03 27.48 27.48 26.48 26.65 1.4M
2023-08-02 27.37 27.48 27.07 27.48 0.7M
2023-08-01 27.68 27.78 27.12 27.28 0.9M
2023-07-31 27.47 27.83 27.29 27.58 1.1M
2023-07-28 28.15 28.15 27.43 27.47 0.7M
2023-07-27 28.32 28.50 27.98 28.00 0.6M
2023-07-26 28.83 28.83 28.04 28.23 0.6M
2023-07-25 28.85 29.12 28.39 28.66 0.8M
2023-07-24 28.73 28.99 28.03 28.46 0.7M
2023-07-21 29.28 29.35 28.60 28.69 0.7M
2023-07-20 29.74 29.87 29.02 29.07 0.9M
2023-07-19 29.99 30.25 29.66 29.72 0.7M
2023-07-18 29.99 30.47 29.87 30.06 0.7M
2023-07-17 29.81 30.11 29.53 29.99 0.8M
2023-07-14 30.15 30.72 29.77 29.99 1.0M
2023-07-13 29.46 30.17 29.26 30.16 1.3M
2023-07-12 30.49 30.49 29.25 29.31 1.4M
2023-07-11 30.82 31.08 30.46 30.49 1.1M
2023-07-10 30.99 31.14 30.30 30.81 1.1M
2023-07-07 31.98 31.98 30.85 30.92 1.7M
2023-07-06 31.97 33.10 31.19 32.25 2.6M
2023-07-05 31.40 32.30 31.30 31.61 1.9M
2023-07-04 31.05 31.67 30.70 31.39 1.8M
2023-07-03 31.22 31.58 30.73 30.80 0.6M
2023-06-30 30.57 31.25 30.11 31.14 0.9M
2023-06-29 29.70 30.60 29.70 30.29 0.7M
2023-06-28 30.00 30.57 29.20 29.75 0.8M
2023-06-27 29.74 30.35 29.69 30.27 0.6M
2023-06-26 30.51 30.95 29.61 29.75 0.7M
2023-06-21 31.37 31.69 30.40 30.49 1.1M
2023-06-20 31.32 31.70 30.89 31.36 0.8M
2023-06-19 30.88 31.54 30.30 31.29 1.4M
2023-06-16 31.82 32.09 31.45 31.72 0.8M
2023-06-15 31.85 32.23 31.56 31.81 0.7M
2023-06-14 32.09 32.38 31.60 31.82 0.8M
2023-06-13 32.26 32.45 31.62 32.25 0.9M
2023-06-12 31.38 32.24 31.31 31.97 0.8M
2023-06-09 31.89 32.38 31.42 31.78 1.0M
2023-06-08 32.23 32.49 31.55 31.80 0.9M
2023-06-07 31.71 32.49 31.53 32.18 1.0M
2023-06-06 32.38 32.78 31.60 31.67 1.4M
2023-06-05 32.43 32.79 32.40 32.57 0.9M
2023-06-02 33.26 33.58 32.41 32.75 1.2M
2023-06-01 33.46 33.66 33.07 33.19 1.4M
2023-05-31 33.84 34.25 33.45 33.76 1.2M
2023-05-30 33.00 33.95 32.85 33.90 1.8M
2023-05-29 32.18 34.30 32.10 33.54 2.7M
2023-05-26 31.90 32.60 31.41 32.18 1.3M
2023-05-25 31.85 32.62 31.41 31.73 1.1M
2023-05-24 31.53 32.27 31.35 31.96 1.1M
2023-05-23 32.55 32.81 31.44 31.54 2.0M
2023-05-22 33.55 33.63 32.52 32.72 1.2M
2023-05-19 33.06 33.44 32.64 33.10 1.6M
2023-05-18 32.56 33.51 32.56 33.07 1.8M
2023-05-17 32.26 32.86 32.09 32.55 1.6M
2023-05-16 30.86 32.85 30.63 32.09 2.5M
2023-05-15 30.75 31.36 30.28 30.84 1.3M
2023-05-12 29.28 31.16 29.28 30.96 1.8M
2023-05-11 30.25 30.57 29.72 29.72 1.0M
2023-05-10 29.73 30.60 29.28 30.46 1.4M
2023-05-09 30.46 30.66 29.86 29.93 1.5M
2023-05-08 30.77 30.90 30.34 30.71 1.2M
2023-05-05 31.02 31.40 30.50 30.74 1.2M
2023-05-04 30.74 31.66 30.19 31.30 2.0M
2023-04-28 29.26 30.88 29.26 30.35 1.6M
2023-04-27 28.77 30.81 28.43 29.55 2.6M
2023-04-26 28.92 29.36 28.35 28.77 1.6M
2023-04-25 30.52 30.57 28.73 29.01 2.5M
2023-04-24 30.49 31.46 30.00 30.70 2.1M
2023-04-21 33.11 33.15 30.35 30.48 3.5M
2023-04-20 33.20 33.74 33.04 33.33 2.1M
2023-04-19 33.34 34.30 33.10 33.51 2.3M
2023-04-18 33.83 34.16 32.97 33.42 1.3M
2023-04-17 34.06 34.67 33.59 33.83 2.0M
2023-04-14 34.09 34.34 32.50 34.07 3.3M
2023-04-13 35.56 35.74 33.82 33.98 3.5M
2023-04-12 35.02 36.05 34.73 35.51 3.3M
2023-04-11 35.27 35.72 34.58 35.29 2.2M
2023-04-10 35.90 36.72 35.03 35.27 3.4M
2023-04-07 36.37 37.31 35.78 36.16 4.1M
2023-04-06 36.17 37.87 35.48 36.37 6.1M
2023-04-04 34.36 36.84 33.98 36.27 5.7M
2023-04-03 33.26 34.52 33.26 34.46 3.0M
2023-03-31 33.82 33.82 32.83 33.06 1.7M
2023-03-30 33.30 34.04 33.14 33.67 1.9M
2023-03-29 32.69 33.45 32.28 33.14 1.5M
2023-03-28 33.64 33.94 32.68 32.77 1.7M
2023-03-27 33.85 34.44 33.34 33.77 1.9M
2023-03-24 34.46 34.52 33.65 33.87 1.6M
2023-03-23 33.85 34.55 33.64 34.31 2.2M
2023-03-22 33.03 34.09 32.80 34.02 2.3M
2023-03-21 33.44 33.53 32.55 33.03 1.5M
2023-03-20 32.51 32.89 31.78 32.86 1.6M
2023-03-17 32.20 32.81 32.01 32.56 1.1M
2023-03-16 32.27 32.68 31.84 31.90 1.0M
2023-03-15 32.76 33.50 32.48 32.66 1.6M
2023-03-14 32.39 32.86 31.48 32.84 1.6M
2023-03-13 32.60 32.91 32.16 32.38 1.0M
2023-03-10 32.55 33.52 32.37 32.64 1.3M
2023-03-09 32.53 33.34 32.17 32.86 1.2M
2023-03-08 32.26 32.42 31.85 32.38 0.9M
2023-03-07 33.06 33.24 31.91 32.04 1.3M
2023-03-06 32.66 33.43 32.28 33.21 1.6M
2023-03-03 32.36 33.44 32.12 32.90 2.2M
2023-03-02 32.32 32.86 31.64 31.96 2.2M
2023-03-01 32.90 33.25 32.73 32.90 1.1M
2023-02-28 32.96 33.18 32.62 32.90 0.8M
2023-02-27 32.82 33.14 32.35 32.52 0.9M
2023-02-24 32.96 33.34 32.64 32.97 0.9M
2023-02-23 33.41 33.52 32.82 32.89 1.1M
2023-02-22 33.06 33.62 32.92 33.42 0.8M
2023-02-21 33.19 34.08 33.10 33.34 1.5M
2023-02-20 33.46 33.86 33.08 33.64 1.5M
2023-02-17 34.02 34.69 33.46 33.81 2.4M
2023-02-16 35.47 36.18 33.66 33.87 3.0M
2023-02-15 35.23 37.03 35.00 35.89 3.5M
2023-02-14 34.81 35.43 34.36 35.27 2.5M
2023-02-13 34.82 35.08 34.36 34.46 1.8M
2023-02-10 35.15 35.88 34.71 34.82 2.4M
2023-02-09 33.56 35.06 33.39 34.91 2.3M
2023-02-08 34.26 34.55 33.54 33.76 1.4M
2023-02-07 33.65 34.76 33.65 34.32 1.6M
2023-02-06 34.53 34.70 33.65 34.06 1.5M
2023-02-03 33.61 34.71 33.34 34.55 1.8M
2023-02-02 34.10 34.71 33.66 33.80 1.6M
2023-02-01 33.06 34.02 32.78 33.94 1.8M
2023-01-31 33.64 33.85 32.88 33.10 2.1M
2023-01-30 33.91 34.64 33.66 33.72 1.8M
2023-01-20 33.70 34.33 33.61 33.68 1.5M
2023-01-19 33.63 34.34 33.14 33.85 1.9M
2023-01-18 33.65 34.58 33.33 33.65 2.3M
2023-01-17 33.46 34.91 32.91 33.56 2.9M
2023-01-16 32.60 33.81 32.32 33.61 2.8M
2023-01-13 33.46 34.81 32.77 33.14 4.7M
2023-01-12 31.42 32.41 31.01 32.27 2.6M
2023-01-11 32.04 32.45 30.96 31.64 3.3M
2023-01-10 29.86 32.09 29.86 31.39 3.4M
2023-01-09 29.82 30.67 29.50 29.85 1.0M
2023-01-06 28.76 30.90 28.48 29.82 2.2M
2023-01-05 28.90 29.05 28.27 28.63 0.8M
2023-01-04 29.24 29.40 28.25 28.59 0.8M
2023-01-03 28.25 29.39 27.76 29.04 1.1M