ShenZhen QiangRui Precision Technology

301128
🏛️ china →
86.50
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
2021-12-31 52.58 52.80 50.80 51.25 2.6M
2021-12-30 53.50 55.27 51.58 52.01 3.1M
2021-12-29 54.97 55.79 53.01 54.26 2.3M
2021-12-28 53.90 55.44 52.89 54.70 2.6M
2021-12-27 55.00 56.55 52.89 52.98 3.3M
2021-12-24 62.20 63.00 55.00 55.75 3.7M
2021-12-23 61.00 62.95 59.71 62.80 3.7M
2021-12-22 66.28 67.76 60.75 61.89 5.0M
2021-12-21 67.70 71.00 63.63 66.03 4.5M
2021-12-20 68.09 73.68 67.00 67.70 5.6M
2021-12-17 67.18 72.00 63.70 70.28 7.4M
2021-12-16 60.66 70.60 59.59 68.69 8.7M
2021-12-15 62.23 70.60 61.28 61.52 7.8M
2021-12-14 58.80 65.49 57.80 62.67 7.5M
2021-12-13 60.08 60.65 57.10 59.17 6.3M
2021-12-10 55.00 65.00 54.65 61.34 9.0M
2021-12-09 56.77 58.60 54.40 54.94 4.8M
2021-12-08 58.70 60.65 57.28 58.13 5.7M
2021-12-07 56.59 60.75 55.36 59.95 8.0M
2021-12-06 50.95 58.23 48.85 58.00 7.4M
2021-12-03 55.10 59.61 52.83 52.94 6.7M
2021-12-02 50.00 58.43 49.76 56.60 6.6M
2021-12-01 50.00 50.66 48.75 50.12 2.7M
2021-11-30 54.11 54.86 49.50 50.14 5.3M
2021-11-29 53.02 54.59 52.41 53.50 3.6M
2021-11-26 55.81 58.80 55.01 55.40 5.2M
2021-11-25 58.80 61.00 56.03 57.80 6.0M
2021-11-24 53.20 62.23 52.80 55.98 8.0M
2021-11-23 48.70 55.55 48.00 54.95 7.2M
2021-11-22 47.36 49.39 47.30 48.72 3.4M
2021-11-19 47.05 49.80 46.51 48.59 4.5M
2021-11-18 50.00 50.80 47.15 47.15 5.5M
2021-11-17 50.80 52.65 48.68 51.30 6.0M
2021-11-16 61.30 62.50 53.30 53.39 7.7M
2021-11-15 53.88 66.88 52.02 64.71 10.8M
2021-11-12 48.00 58.97 47.00 55.00 10.8M
2021-11-11 45.03 53.50 45.03 49.98 10.7M
2021-11-10 38.00 79.80 37.58 56.10 13.0M