Shenzhen Minglida Precision

301268
🏛️ china →
22.91
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
2022-12-30 49.20 52.80 48.73 50.21 2.7M
2022-12-29 48.12 50.43 48.12 49.07 1.8M
2022-12-28 47.52 49.00 47.17 48.16 1.2M
2022-12-27 47.63 47.93 46.16 47.82 1.3M
2022-12-26 42.61 47.45 42.01 47.11 1.8M
2022-12-23 44.22 44.39 41.52 42.08 1.2M
2022-12-22 46.21 46.30 44.21 44.21 0.7M
2022-12-21 46.90 47.17 45.11 45.52 0.8M
2022-12-20 47.98 49.50 46.90 46.90 0.9M
2022-12-19 47.73 48.99 47.72 47.85 0.8M
2022-12-16 48.67 48.67 47.48 47.73 0.7M
2022-12-15 47.27 48.88 46.23 48.68 1.0M
2022-12-14 46.99 47.46 46.51 47.10 0.8M
2022-12-13 48.98 49.80 46.88 47.02 1.3M
2022-12-12 49.25 49.98 48.45 48.59 1.1M
2022-12-09 47.11 49.50 46.69 49.33 2.9M
2022-12-08 46.25 47.60 46.23 47.45 1.4M
2022-12-07 46.41 47.80 46.00 46.75 1.4M
2022-12-06 46.86 47.30 45.72 46.41 0.9M
2022-12-05 46.20 47.50 45.40 46.78 1.5M
2022-12-02 46.30 47.50 46.01 46.68 1.5M
2022-12-01 46.46 47.44 46.03 46.15 1.9M
2022-11-30 45.10 47.26 44.50 46.03 2.0M
2022-11-29 44.51 46.00 44.27 45.50 1.9M
2022-11-28 43.18 45.50 42.91 44.50 1.3M
2022-11-25 46.03 46.13 43.50 44.00 2.2M
2022-11-24 45.07 47.00 45.00 46.03 2.7M
2022-11-23 43.85 45.52 43.63 45.07 2.4M
2022-11-22 45.65 45.83 43.89 44.05 2.2M
2022-11-21 44.46 46.15 43.81 45.88 2.0M
2022-11-18 44.90 45.45 43.81 44.41 1.9M
2022-11-17 46.00 46.03 44.01 44.68 2.2M
2022-11-16 48.50 48.50 45.70 46.06 2.9M
2022-11-15 47.82 48.83 46.88 48.45 1.5M
2022-11-14 48.70 49.18 46.78 47.59 2.3M
2022-11-11 50.04 51.26 48.63 48.70 2.3M
2022-11-10 50.25 51.21 48.60 49.01 1.8M
2022-11-09 52.12 52.50 50.38 50.90 1.7M
2022-11-08 53.50 53.50 51.75 52.12 1.6M
2022-11-07 55.84 56.79 53.01 53.52 2.6M
2022-11-04 54.19 56.28 53.52 55.85 2.4M
2022-11-03 52.78 55.51 52.45 54.10 1.6M
2022-11-02 53.52 54.01 51.20 53.72 2.0M
2022-11-01 52.78 55.50 52.78 54.14 1.5M
2022-10-31 53.11 54.79 52.70 53.20 1.8M
2022-10-28 55.03 55.83 52.15 52.96 2.2M
2022-10-27 55.66 59.05 55.66 55.81 2.8M
2022-10-26 54.90 56.51 53.07 56.11 3.1M
2022-10-25 50.49 55.19 49.99 54.99 3.6M
2022-10-24 51.45 54.35 50.68 50.95 3.7M
2022-10-21 49.00 52.44 48.02 51.12 3.1M
2022-10-20 55.00 55.05 49.71 50.32 5.3M
2022-10-19 55.00 57.30 52.02 56.80 5.2M
2022-10-18 50.23 53.47 48.13 52.69 3.7M
2022-10-17 50.84 50.91 48.24 49.06 2.2M
2022-10-14 47.69 51.93 47.62 51.35 3.0M
2022-10-13 45.79 48.65 45.79 47.20 2.1M
2022-10-12 44.97 46.32 43.29 46.32 1.8M
2022-10-11 43.12 46.14 43.00 45.43 2.1M
2022-10-10 43.02 45.76 42.99 43.44 3.0M
2022-09-30 48.60 49.27 46.03 46.12 2.0M
2022-09-29 50.00 50.59 48.00 48.52 1.4M
2022-09-28 51.87 53.53 49.05 49.24 1.9M
2022-09-27 51.41 53.28 50.55 52.18 2.1M
2022-09-26 49.60 52.23 49.00 51.08 2.1M
2022-09-23 50.93 51.55 48.55 49.30 1.4M
2022-09-22 50.65 52.33 49.51 50.77 1.6M
2022-09-21 51.94 52.94 49.59 50.66 1.8M
2022-09-20 50.77 53.20 50.54 51.83 1.9M
2022-09-19 49.70 51.99 49.45 50.50 1.8M
2022-09-16 50.95 51.64 49.40 49.64 1.7M
2022-09-15 54.45 54.80 50.04 50.82 2.7M
2022-09-14 53.90 55.16 52.17 54.50 2.1M
2022-09-13 56.01 57.57 53.99 55.25 1.8M
2022-09-09 58.00 58.00 54.00 56.08 2.6M
2022-09-08 56.56 60.49 56.16 56.38 3.7M
2022-09-07 56.55 58.07 55.57 55.80 2.9M
2022-09-06 56.00 57.88 53.82 57.79 3.8M
2022-09-05 55.27 55.95 52.20 54.92 3.2M
2022-09-02 49.09 55.49 47.44 54.35 5.9M
2022-09-01 48.00 50.18 46.79 49.08 3.9M
2022-08-31 50.32 50.99 46.20 46.40 2.1M
2022-08-30 50.91 52.24 49.50 50.30 1.8M
2022-08-29 47.51 53.77 47.51 51.71 3.3M
2022-08-26 50.20 51.76 47.00 48.09 2.6M
2022-08-25 50.93 51.80 48.22 49.05 2.7M
2022-08-24 56.88 56.88 50.83 51.30 3.6M
2022-08-23 53.94 56.50 53.25 55.91 2.3M
2022-08-22 55.10 55.99 53.22 54.21 1.9M
2022-08-19 60.40 60.40 54.84 55.00 3.5M
2022-08-18 59.10 60.95 58.79 60.47 3.1M
2022-08-17 57.52 60.50 56.51 59.90 5.5M
2022-08-16 50.10 58.60 49.53 57.50 7.0M
2022-08-15 49.00 52.60 49.00 50.09 3.4M
2022-08-12 51.70 53.28 47.68 47.81 3.6M
2022-08-11 51.20 51.95 50.12 51.45 1.7M
2022-08-10 51.97 52.90 50.51 50.98 1.9M
2022-08-09 52.47 53.84 52.00 52.60 1.7M
2022-08-08 49.49 52.88 49.00 52.38 2.4M
2022-08-05 50.30 51.17 48.85 49.46 1.4M
2022-08-04 49.59 50.75 48.80 50.31 2.2M
2022-08-03 51.56 53.21 49.06 49.53 3.6M
2022-08-02 52.77 54.50 51.05 51.76 3.7M
2022-08-01 55.99 56.60 52.01 54.08 3.4M
2022-07-29 55.59 58.70 54.96 57.00 3.5M
2022-07-28 57.46 62.48 56.35 56.35 5.2M
2022-07-27 54.87 57.96 54.16 57.30 4.2M
2022-07-26 53.06 55.55 51.85 55.00 2.7M
2022-07-25 54.70 56.68 53.53 53.65 3.0M
2022-07-22 55.13 55.53 52.60 55.12 5.3M
2022-07-21 60.11 60.18 54.43 55.65 6.3M
2022-07-20 61.06 63.62 57.96 59.97 4.1M
2022-07-19 63.80 64.16 60.89 60.89 3.4M
2022-07-18 61.23 68.50 59.37 63.56 4.4M
2022-07-15 62.00 63.10 59.89 61.23 4.4M
2022-07-14 52.88 64.18 52.04 63.11 6.5M
2022-07-13 54.23 55.18 50.30 53.84 5.1M
2022-07-12 53.46 56.00 52.40 55.80 4.9M
2022-07-11 55.00 55.17 50.23 52.80 4.6M
2022-07-08 52.00 61.06 51.01 55.00 7.5M
2022-07-07 44.01 53.22 43.00 51.01 5.9M
2022-07-06 42.00 44.66 41.62 44.35 2.8M
2022-07-05 41.68 44.30 40.69 42.22 3.2M
2022-07-04 39.21 42.48 37.43 41.39 2.8M
2022-07-01 38.28 39.68 38.28 38.79 2.7M
2022-06-30 36.43 38.88 36.00 38.40 2.9M
2022-06-29 37.60 38.05 36.12 36.26 2.8M
2022-06-28 38.21 38.69 37.35 37.44 2.8M
2022-06-27 38.61 39.40 37.40 38.77 3.1M
2022-06-24 36.69 40.00 36.69 38.45 5.1M
2022-06-23 34.32 38.25 34.32 36.62 4.8M
2022-06-22 32.62 35.15 32.14 34.32 3.3M
2022-06-21 33.15 34.44 32.48 32.88 2.1M
2022-06-20 33.07 33.84 32.61 33.02 2.3M
2022-06-17 32.97 34.00 32.61 33.33 3.3M
2022-06-16 32.55 34.49 32.17 32.50 3.4M
2022-06-15 33.15 33.65 31.80 32.35 3.2M
2022-06-14 32.60 33.99 31.79 33.55 4.2M
2022-06-13 31.00 33.33 30.48 33.33 5.2M
2022-06-10 28.05 31.09 28.05 30.78 4.5M
2022-06-09 29.05 30.36 28.30 28.75 2.8M
2022-06-08 30.08 30.28 28.50 29.20 3.1M
2022-06-07 31.99 32.00 29.71 29.87 5.0M
2022-06-06 28.60 31.50 28.58 31.35 5.8M
2022-06-02 30.00 30.71 28.26 28.82 4.8M
2022-06-01 28.78 29.84 28.23 29.66 4.6M
2022-05-31 28.80 29.38 27.99 28.10 3.1M
2022-05-30 28.70 28.95 27.75 28.48 3.7M
2022-05-27 30.45 30.96 28.33 28.51 5.8M
2022-05-26 29.32 31.86 29.01 30.56 6.2M
2022-05-25 29.30 29.88 27.56 29.33 5.5M
2022-05-24 27.99 31.00 27.29 28.68 7.4M
2022-05-23 28.33 28.90 26.89 28.32 6.0M
2022-05-20 26.87 29.00 26.68 27.76 7.3M
2022-05-19 24.00 29.14 23.80 27.55 9.0M
2022-05-18 23.20 24.59 23.00 24.28 5.1M
2022-05-17 22.25 24.18 22.06 23.26 6.8M
2022-05-16 22.80 22.92 22.20 22.56 3.8M
2022-05-13 23.00 23.00 22.10 22.38 4.6M
2022-05-12 21.50 23.16 21.50 22.76 7.9M
2022-05-11 21.27 23.56 21.23 22.06 10.0M
2022-05-10 20.53 22.24 20.21 21.67 8.0M
2022-05-09 20.24 20.68 19.95 20.61 4.2M
2022-05-06 20.00 20.90 19.74 20.48 5.6M
2022-05-05 19.90 21.40 19.89 20.83 7.7M
2022-04-29 18.88 19.73 18.69 19.43 6.2M
2022-04-28 18.34 19.79 18.21 19.05 6.9M
2022-04-27 17.11 19.01 17.10 18.70 5.9M
2022-04-26 19.30 19.50 17.64 17.75 5.8M
2022-04-25 20.16 20.95 18.80 19.27 7.3M
2022-04-22 20.10 21.55 20.08 20.75 8.6M
2022-04-21 19.82 20.25 19.38 19.73 4.4M
2022-04-20 20.50 20.90 19.89 19.98 6.9M
2022-04-19 21.88 22.26 21.07 21.22 6.4M
2022-04-18 20.50 22.50 20.46 21.75 8.5M
2022-04-15 20.50 20.74 19.97 20.37 6.5M
2022-04-14 21.36 21.98 21.04 21.06 5.3M
2022-04-13 22.75 22.75 21.09 21.21 7.9M
2022-04-12 22.10 23.47 22.06 22.85 7.0M
2022-04-11 23.68 24.39 22.62 22.69 9.6M
2022-04-08 27.85 28.36 25.25 25.37 15.0M
2022-04-07 29.99 35.00 28.88 30.40 22.7M