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
2022-12-30 24.97 25.27 24.93 25.09 0.2M
2022-12-29 25.60 25.60 24.88 24.88 0.3M
2022-12-28 25.70 25.70 25.12 25.24 0.3M
2022-12-27 26.06 26.20 25.46 25.71 0.4M
2022-12-26 25.28 25.98 24.67 25.92 0.6M
2022-12-23 24.90 25.39 24.56 24.74 0.3M
2022-12-22 25.66 25.73 24.87 24.94 0.3M
2022-12-21 26.15 26.15 25.18 25.40 0.4M
2022-12-20 25.66 26.25 25.66 26.03 0.3M
2022-12-19 26.81 26.81 25.63 25.70 0.4M
2022-12-16 26.79 26.81 26.20 26.28 0.3M
2022-12-15 26.49 26.88 26.20 26.81 0.4M
2022-12-14 26.22 26.54 26.12 26.32 0.3M
2022-12-13 26.78 26.93 26.16 26.21 0.5M
2022-12-12 26.79 26.79 26.27 26.73 0.5M
2022-12-09 27.14 27.20 26.70 26.80 0.4M
2022-12-08 27.08 27.17 26.70 27.10 0.4M
2022-12-07 27.22 27.35 26.80 26.90 0.6M
2022-12-06 27.52 27.60 27.10 27.26 0.6M
2022-12-05 27.63 27.72 27.20 27.55 0.4M
2022-12-02 27.11 27.49 26.95 27.45 0.5M
2022-12-01 27.57 27.57 27.00 27.11 0.4M
2022-11-30 27.15 27.31 26.88 26.92 0.4M
2022-11-29 26.79 27.26 26.79 27.15 0.4M
2022-11-28 26.96 27.13 26.57 26.73 0.4M
2022-11-25 28.06 28.15 27.10 27.14 0.4M
2022-11-24 27.53 28.18 27.53 27.82 0.5M
2022-11-23 28.01 28.20 26.90 27.53 0.7M
2022-11-22 28.49 28.84 28.05 28.20 0.7M
2022-11-21 28.33 28.55 27.86 28.49 0.6M
2022-11-18 28.73 29.16 28.05 28.10 0.7M
2022-11-17 28.56 28.82 28.03 28.73 0.6M
2022-11-16 28.99 29.20 28.54 28.67 0.9M
2022-11-15 28.40 29.20 28.07 29.20 1.1M
2022-11-14 28.34 28.70 27.90 28.10 0.6M
2022-11-11 28.45 28.66 28.11 28.25 0.9M
2022-11-10 27.86 28.53 27.69 27.76 0.8M
2022-11-09 28.37 28.57 27.94 28.08 0.6M
2022-11-08 28.15 28.49 27.81 28.34 0.7M
2022-11-07 28.12 28.90 28.12 28.45 0.7M
2022-11-04 27.90 28.40 27.80 28.26 0.6M
2022-11-03 27.20 27.94 27.19 27.90 0.7M
2022-11-02 27.76 27.79 27.20 27.38 0.7M
2022-11-01 26.79 27.37 26.57 27.17 0.5M
2022-10-31 25.70 27.06 25.70 26.62 0.6M
2022-10-28 27.53 27.58 25.90 26.03 0.9M
2022-10-27 28.05 28.78 27.50 27.53 1.0M
2022-10-26 26.83 28.30 26.83 28.27 1.2M
2022-10-25 27.68 27.68 26.31 26.90 0.8M
2022-10-24 27.65 28.40 27.23 27.42 0.8M
2022-10-21 28.14 28.67 27.50 27.69 0.9M
2022-10-20 28.70 28.98 27.80 28.10 1.1M
2022-10-19 29.28 29.78 28.70 28.74 1.3M
2022-10-18 29.02 30.31 28.20 29.92 2.0M
2022-10-17 28.45 29.46 28.16 28.80 1.2M
2022-10-14 28.03 28.48 27.60 28.20 1.2M
2022-10-13 26.72 28.82 26.70 28.00 1.5M
2022-10-12 27.66 27.75 25.58 27.25 1.7M
2022-10-11 28.00 29.15 27.36 27.58 1.1M
2022-10-10 32.50 32.53 28.15 28.52 1.8M
2022-09-30 33.10 33.86 31.41 31.60 1.4M
2022-09-29 33.56 34.39 32.74 33.96 1.3M
2022-09-28 36.20 36.20 33.03 33.90 2.1M
2022-09-27 35.99 36.42 35.08 36.18 2.3M
2022-09-26 34.92 36.49 34.30 36.45 3.2M
2022-09-23 34.10 35.86 33.84 35.40 3.1M
2022-09-22 32.80 35.34 32.54 34.44 2.7M
2022-09-21 33.68 33.80 32.13 32.83 1.6M
2022-09-20 31.83 33.99 31.62 33.58 2.3M
2022-09-19 34.57 34.76 31.50 31.50 2.2M
2022-09-16 33.95 35.57 33.08 34.89 2.4M
2022-09-15 36.21 36.45 33.71 34.46 2.9M
2022-09-14 37.33 37.87 35.82 36.72 3.6M
2022-09-13 35.00 40.00 34.39 38.33 5.0M
2022-09-09 33.00 36.18 32.88 35.26 4.3M
2022-09-08 32.99 33.44 32.30 33.01 1.6M
2022-09-07 31.60 33.68 30.90 33.28 2.6M
2022-09-06 31.79 31.99 30.67 31.51 1.2M
2022-09-05 31.85 32.60 31.35 32.20 1.6M
2022-09-02 30.65 31.96 29.85 31.51 1.2M
2022-09-01 30.46 31.27 29.72 30.65 1.2M
2022-08-31 32.00 32.38 30.35 30.47 1.2M
2022-08-30 30.97 33.00 30.68 31.80 2.1M
2022-08-29 29.53 31.36 29.02 30.58 1.0M
2022-08-26 30.95 31.55 29.65 29.74 1.5M
2022-08-25 33.77 33.77 31.00 31.12 2.3M
2022-08-24 32.28 34.19 31.71 33.95 3.2M
2022-08-23 32.41 32.68 31.60 31.96 1.1M
2022-08-22 32.90 32.99 31.23 32.55 1.4M
2022-08-19 34.16 34.16 32.32 32.77 2.5M
2022-08-18 32.31 34.85 31.54 34.20 4.5M
2022-08-17 30.50 32.94 30.13 32.43 2.8M
2022-08-16 29.72 30.38 29.50 30.29 0.5M
2022-08-15 29.48 30.10 29.15 29.71 0.4M
2022-08-12 30.14 30.80 29.50 29.59 0.6M
2022-08-11 30.00 30.43 30.00 30.13 0.5M
2022-08-10 29.74 30.56 29.66 30.25 0.7M
2022-08-09 29.45 29.91 29.19 29.82 0.5M
2022-08-08 29.00 29.45 28.50 29.45 0.4M
2022-08-05 28.45 28.83 28.34 28.78 0.4M
2022-08-04 28.32 28.64 28.02 28.43 0.2M
2022-08-03 28.11 29.17 27.91 28.04 0.5M
2022-08-02 29.79 29.88 27.80 28.13 0.7M
2022-08-01 29.50 29.97 29.26 29.79 0.5M
2022-07-29 29.52 29.97 29.28 29.59 0.4M
2022-07-28 29.65 29.93 29.53 29.78 0.4M
2022-07-27 28.71 29.56 28.59 29.54 0.6M
2022-07-26 29.30 29.30 28.08 28.69 0.4M
2022-07-25 28.76 29.72 28.76 29.00 0.4M
2022-07-22 29.02 30.00 29.02 29.31 0.6M
2022-07-21 29.42 30.77 29.42 29.88 0.9M
2022-07-20 28.94 29.38 28.80 29.25 0.5M
2022-07-19 28.87 29.08 28.49 28.94 0.4M
2022-07-18 28.83 29.00 28.21 28.72 0.6M
2022-07-15 28.25 29.60 28.25 28.38 0.8M
2022-07-14 27.87 28.73 27.67 28.63 0.6M
2022-07-13 27.30 27.84 27.19 27.69 0.3M
2022-07-12 27.98 28.25 27.16 27.16 0.4M
2022-07-11 28.61 28.65 27.63 27.95 0.4M
2022-07-08 28.58 29.02 28.16 28.31 0.5M
2022-07-07 28.48 28.67 28.15 28.29 0.4M
2022-07-06 28.84 29.12 28.22 28.48 0.4M
2022-07-05 29.51 29.79 28.40 28.84 0.7M
2022-07-04 30.52 30.52 29.20 29.51 0.5M
2022-07-01 30.25 30.50 29.66 29.77 0.5M
2022-06-30 30.62 31.04 30.05 30.25 0.6M
2022-06-29 31.65 31.83 30.61 30.62 0.7M
2022-06-28 31.21 31.76 30.92 31.66 0.7M
2022-06-27 31.96 31.96 31.04 31.27 0.9M
2022-06-24 30.94 31.99 30.85 31.71 0.7M
2022-06-23 30.30 31.35 30.19 31.17 0.8M
2022-06-22 30.55 31.49 30.25 30.50 1.0M
2022-06-21 30.11 31.48 29.75 30.67 1.1M
2022-06-20 29.97 30.32 29.80 30.11 0.6M
2022-06-17 30.05 30.48 29.41 29.90 0.5M
2022-06-16 29.95 30.39 29.50 30.20 0.6M
2022-06-15 29.96 30.24 29.55 29.78 0.7M
2022-06-14 29.90 29.90 28.59 29.70 0.7M
2022-06-13 29.00 29.96 28.82 29.95 0.7M
2022-06-10 28.88 29.50 28.42 29.07 0.5M
2022-06-09 29.54 29.56 28.33 28.34 0.6M
2022-06-08 29.46 29.61 28.58 29.19 0.6M
2022-06-07 29.91 30.11 29.23 29.46 0.4M
2022-06-06 29.45 30.35 29.20 29.91 0.9M
2022-06-02 28.54 29.17 28.16 29.14 1.0M
2022-06-01 28.60 29.15 28.21 28.54 0.9M
2022-05-31 27.17 29.78 26.63 28.65 1.4M
2022-05-30 27.47 27.49 26.85 27.23 0.3M
2022-05-27 27.40 27.90 27.05 27.18 0.4M
2022-05-26 27.70 27.98 26.80 27.40 0.5M
2022-05-25 27.45 27.76 27.03 27.66 0.5M
2022-05-24 29.05 29.55 27.35 27.39 0.7M
2022-05-23 28.70 29.65 28.70 29.05 0.4M
2022-05-20 28.95 29.27 28.65 28.70 0.4M
2022-05-19 28.24 29.21 28.00 28.69 0.5M
2022-05-18 28.09 29.19 28.09 28.73 0.7M
2022-05-17 28.33 28.51 27.48 28.07 0.7M
2022-05-16 29.35 29.88 28.10 28.10 1.1M
2022-05-13 28.58 31.53 28.26 29.15 1.8M
2022-05-12 27.50 28.50 27.50 28.00 0.6M
2022-05-11 28.56 29.50 27.85 27.85 0.9M
2022-05-10 27.70 28.80 27.34 28.56 0.8M
2022-05-09 27.80 28.78 27.12 27.92 1.0M
2022-05-06 26.75 29.88 26.30 27.85 1.7M
2022-05-05 25.69 26.88 25.69 26.75 0.6M
2022-04-29 25.06 26.20 24.97 25.92 0.5M
2022-04-28 25.30 25.30 24.21 24.59 0.5M
2022-04-27 24.01 25.29 23.51 25.19 0.6M
2022-04-26 24.17 25.97 24.17 24.37 0.7M
2022-04-25 28.02 28.50 25.61 25.68 0.7M
2022-04-22 28.41 29.09 27.73 28.54 0.6M
2022-04-21 30.60 30.60 28.39 28.41 0.6M
2022-04-20 31.03 31.50 30.00 30.30 0.5M
2022-04-19 31.02 32.09 30.91 31.25 0.4M
2022-04-18 30.32 31.85 29.62 31.42 0.4M
2022-04-15 31.37 31.37 29.91 30.61 0.5M
2022-04-14 31.72 32.32 31.30 31.37 0.3M
2022-04-13 32.40 32.58 31.10 31.32 0.5M
2022-04-12 31.46 32.58 31.08 32.39 0.4M
2022-04-11 33.26 33.26 31.33 31.46 0.5M
2022-04-08 34.45 34.45 32.47 32.88 0.6M
2022-04-07 35.08 35.26 34.13 34.16 0.5M
2022-04-06 34.76 35.51 34.25 35.22 0.4M
2022-04-01 35.70 35.99 34.68 34.76 0.7M
2022-03-31 35.26 36.28 35.22 35.85 0.4M
2022-03-30 35.84 36.35 35.64 36.08 0.6M
2022-03-29 37.05 37.05 35.67 36.02 0.5M
2022-03-28 37.68 37.68 36.20 36.46 0.5M
2022-03-25 37.90 38.19 37.51 37.60 0.4M
2022-03-24 37.99 38.45 37.28 38.05 0.7M
2022-03-23 39.00 39.69 38.00 38.04 0.8M
2022-03-22 39.58 40.27 38.56 38.91 1.4M
2022-03-21 38.00 40.13 37.85 39.58 1.9M
2022-03-18 37.29 38.30 36.90 37.63 1.1M
2022-03-17 36.70 38.07 36.03 37.65 1.6M
2022-03-16 34.80 36.73 34.32 36.45 1.4M
2022-03-15 36.18 36.50 34.01 34.17 0.8M
2022-03-14 37.76 37.77 36.64 36.71 0.7M
2022-03-11 37.88 38.38 36.84 38.20 0.8M
2022-03-10 39.01 39.55 38.00 38.29 0.8M
2022-03-09 38.72 39.00 36.34 37.98 1.0M
2022-03-08 40.54 41.14 38.60 38.60 1.0M
2022-03-07 41.71 41.98 40.60 40.80 0.9M
2022-03-04 42.25 42.55 41.25 41.69 0.8M
2022-03-03 43.20 43.33 42.01 42.32 1.2M
2022-03-02 42.85 43.50 42.10 43.19 0.9M
2022-03-01 42.10 43.23 42.10 43.17 1.3M
2022-02-28 42.90 42.90 41.59 42.16 1.0M
2022-02-25 43.86 44.18 42.43 42.90 1.5M
2022-02-24 45.49 46.12 42.36 43.09 3.2M
2022-02-23 42.79 46.43 42.18 46.30 3.9M
2022-02-22 40.98 47.60 40.27 43.79 3.6M
2022-02-21 40.01 41.80 39.65 40.99 1.3M
2022-02-18 39.95 40.50 39.56 39.92 0.7M
2022-02-17 40.34 40.74 39.83 40.00 1.1M
2022-02-16 39.08 40.38 39.08 40.34 1.0M
2022-02-15 38.61 39.36 38.50 39.21 0.6M
2022-02-14 37.89 39.40 37.68 38.93 0.7M
2022-02-11 39.46 39.60 37.89 37.96 0.8M
2022-02-10 40.41 40.61 39.21 39.57 0.9M
2022-02-09 40.31 40.66 39.82 40.61 0.8M
2022-02-08 40.10 40.41 39.53 40.36 0.9M
2022-02-07 38.80 40.16 38.50 40.06 1.3M
2022-01-28 37.93 38.70 37.85 38.20 0.8M
2022-01-27 39.23 39.29 37.55 37.55 0.9M
2022-01-26 39.38 39.97 38.76 39.11 0.7M
2022-01-25 40.70 41.06 38.57 38.94 1.1M
2022-01-24 40.60 41.25 40.32 40.65 0.6M
2022-01-21 41.78 41.98 40.55 40.60 1.0M
2022-01-20 43.81 43.98 41.55 41.78 1.7M
2022-01-19 44.00 45.18 44.00 44.35 1.7M
2022-01-18 44.99 45.15 42.93 44.01 2.1M
2022-01-17 44.50 45.68 44.50 45.08 1.4M
2022-01-14 47.50 47.50 45.00 45.01 2.6M
2022-01-13 47.05 48.29 46.50 48.00 2.3M
2022-01-12 46.00 47.26 45.90 47.06 1.1M
2022-01-11 47.01 47.31 45.80 46.10 1.2M
2022-01-10 45.72 47.42 45.72 46.99 1.2M
2022-01-07 48.40 48.86 45.98 46.20 2.1M
2022-01-06 47.60 49.16 47.60 48.55 1.7M
2022-01-05 53.00 53.17 48.08 48.51 3.3M
2022-01-04 51.32 53.89 51.32 53.29 2.7M