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
2024-12-31 58.67 60.00 56.78 57.00 3.2M
2024-12-30 59.98 60.99 58.11 59.23 4.7M
2024-12-27 59.69 59.98 57.90 58.45 3.8M
2024-12-26 54.90 58.87 54.64 58.78 4.9M
2024-12-25 53.91 56.30 52.50 55.56 2.8M
2024-12-24 53.28 54.77 52.51 53.79 1.5M
2024-12-23 55.00 57.08 53.00 53.28 1.7M
2024-12-20 54.66 56.21 54.20 55.30 1.9M
2024-12-19 52.20 55.97 52.20 55.28 2.4M
2024-12-18 52.98 53.27 51.52 52.36 1.0M
2024-12-17 53.72 54.53 51.92 52.18 1.3M
2024-12-16 55.71 55.79 53.33 53.82 1.7M
2024-12-13 57.08 57.52 55.60 55.71 1.8M
2024-12-12 58.07 58.80 56.68 57.26 2.1M
2024-12-11 55.40 58.58 55.36 58.07 3.4M
2024-12-10 56.40 56.75 55.11 55.30 1.7M
2024-12-09 54.40 55.80 54.00 54.89 1.4M
2024-12-06 54.40 54.83 53.27 54.54 1.3M
2024-12-05 53.70 54.46 53.59 54.29 0.9M
2024-12-04 55.38 55.38 53.45 53.78 1.1M
2024-12-03 55.73 55.73 54.60 54.99 1.1M
2024-12-02 54.01 56.18 54.01 55.72 1.8M
2024-11-29 53.18 54.81 53.00 54.05 1.4M
2024-11-28 54.50 54.80 53.24 53.58 1.3M
2024-11-27 52.60 54.55 51.50 54.45 1.8M
2024-11-26 55.00 55.29 52.40 52.67 1.4M
2024-11-25 54.48 55.02 52.72 54.69 1.8M
2024-11-22 58.03 58.98 54.90 55.02 3.1M
2024-11-21 56.44 59.55 54.88 59.00 3.6M
2024-11-20 55.80 57.76 55.80 56.54 2.1M
2024-11-19 54.44 56.20 54.17 56.20 1.9M
2024-11-18 59.51 59.99 53.55 54.16 3.1M
2024-11-15 58.68 60.70 57.89 58.98 2.7M
2024-11-14 61.02 61.61 58.55 58.68 2.2M
2024-11-13 60.25 62.00 59.40 61.50 2.8M
2024-11-12 62.00 62.30 59.70 61.15 3.9M
2024-11-11 60.00 62.51 58.68 62.39 5.8M
2024-11-08 58.23 59.48 57.60 58.67 4.3M
2024-11-07 56.00 57.40 55.55 57.08 2.4M
2024-11-06 58.20 58.88 56.12 56.50 4.3M
2024-11-05 56.15 59.47 55.60 58.67 4.2M
2024-11-04 53.52 56.55 53.49 56.18 2.5M
2024-11-01 58.01 59.88 54.16 54.16 3.9M
2024-10-31 57.60 58.77 56.00 58.24 3.7M
2024-10-30 56.99 59.33 56.60 57.62 3.8M
2024-10-29 58.60 60.85 57.80 58.06 4.3M
2024-10-28 59.90 59.90 57.17 58.97 3.2M
2024-10-25 58.60 59.88 57.81 59.15 3.7M
2024-10-24 58.20 58.83 56.82 57.84 3.0M
2024-10-23 59.00 60.44 57.83 58.38 4.6M
2024-10-22 63.50 63.50 59.00 59.82 6.9M
2024-10-21 61.99 66.36 61.00 63.94 8.9M
2024-10-18 60.30 63.35 59.57 61.71 9.5M
2024-10-17 56.06 61.37 56.06 59.67 8.0M
2024-10-16 55.60 57.80 54.86 55.80 5.8M
2024-10-15 56.03 65.22 54.73 58.25 11.8M
2024-10-14 50.45 56.49 48.70 56.43 6.8M
2024-10-11 52.72 52.98 49.02 50.96 3.8M
2024-10-10 54.01 55.94 52.56 53.24 4.1M
2024-10-09 58.00 60.00 53.63 54.01 6.6M
2024-10-08 62.50 62.50 54.70 61.84 9.0M
2024-09-30 46.84 53.52 46.84 52.50 7.8M
2024-09-27 43.89 46.46 43.80 45.81 5.2M
2024-09-26 42.77 44.26 42.77 43.88 3.5M
2024-09-25 42.21 43.95 42.01 42.62 3.4M
2024-09-24 41.20 42.25 40.10 42.23 3.4M
2024-09-23 41.50 41.98 40.78 41.24 1.9M
2024-09-20 40.92 41.77 40.41 41.64 2.6M
2024-09-19 41.00 41.63 40.26 41.38 2.9M
2024-09-18 40.00 40.56 39.30 40.25 1.7M
2024-09-13 40.99 41.00 39.99 39.99 1.8M
2024-09-12 41.80 42.16 40.77 40.77 2.0M
2024-09-11 42.74 42.86 41.41 41.73 2.1M
2024-09-10 42.42 43.30 41.49 42.88 2.8M
2024-09-09 42.00 42.75 42.00 42.42 1.8M
2024-09-06 43.45 43.48 42.20 42.47 2.5M
2024-09-05 43.87 44.19 42.95 43.33 3.2M
2024-09-04 44.20 44.45 43.02 43.68 3.7M
2024-09-03 45.57 45.67 43.96 44.82 6.3M
2024-09-02 47.03 48.50 46.07 46.56 8.2M
2024-08-30 48.69 51.00 46.42 46.85 11.8M
2024-08-29 42.44 44.68 42.20 44.43 7.2M
2024-08-28 39.89 43.75 39.88 42.71 4.6M
2024-08-27 41.80 41.89 40.36 40.53 3.2M
2024-08-26 41.38 43.20 40.30 42.74 5.3M
2024-08-23 38.41 42.00 37.80 41.39 4.5M
2024-08-22 40.21 41.51 39.61 39.61 2.9M
2024-08-21 39.85 40.36 39.37 39.85 1.9M
2024-08-20 40.34 41.20 39.57 39.80 2.5M
2024-08-19 42.08 42.40 40.30 40.55 4.1M
2024-08-16 41.25 43.35 41.25 42.86 5.4M
2024-08-15 39.05 43.89 38.80 41.93 6.5M
2024-08-14 38.67 40.97 38.60 40.23 5.2M
2024-08-13 40.00 40.07 38.02 38.75 3.4M
2024-08-12 38.72 40.80 38.72 39.80 5.2M
2024-08-09 37.65 38.65 37.52 37.89 2.3M
2024-08-08 38.45 38.76 36.80 37.47 2.6M
2024-08-07 38.01 39.37 38.01 38.44 2.5M
2024-08-06 39.60 39.85 37.88 38.62 3.0M
2024-08-05 41.46 41.80 38.30 38.84 4.8M
2024-08-02 43.92 44.46 41.91 42.29 5.1M
2024-08-01 46.48 46.98 44.72 45.00 4.9M
2024-07-31 46.07 47.05 44.71 46.98 5.7M
2024-07-30 47.45 47.90 45.53 46.64 6.3M
2024-07-29 43.78 49.00 43.78 48.43 9.5M
2024-07-26 45.00 47.10 44.00 45.79 8.6M
2024-07-25 43.00 49.00 43.00 47.86 10.3M
2024-07-24 46.69 51.20 43.85 44.76 11.0M
2024-07-23 39.77 46.00 39.41 42.76 8.1M
2024-07-22 38.45 39.61 38.18 39.53 2.6M
2024-07-19 37.35 39.33 37.35 38.18 1.9M
2024-07-18 37.58 38.00 36.68 37.75 1.9M
2024-07-17 39.16 40.45 38.10 38.50 2.4M
2024-07-16 38.23 39.49 38.01 39.30 1.7M
2024-07-15 39.00 39.02 37.93 38.43 1.5M
2024-07-12 39.61 40.49 38.56 39.18 2.5M
2024-07-11 38.50 40.79 37.59 40.32 3.9M
2024-07-10 37.65 38.57 37.30 37.79 1.8M
2024-07-09 36.00 37.90 36.00 37.77 2.2M
2024-07-08 36.20 36.90 35.65 35.99 1.0M
2024-07-05 35.83 36.99 34.88 36.62 1.4M
2024-07-04 36.62 36.85 35.94 36.13 1.1M
2024-07-03 37.16 37.72 36.36 36.40 1.2M
2024-07-02 37.40 37.80 36.77 37.15 1.3M
2024-07-01 40.20 40.20 36.80 37.40 3.1M
2024-06-28 37.55 39.98 37.23 39.80 2.8M
2024-06-27 37.59 38.95 37.58 37.68 1.8M
2024-06-26 35.59 38.23 35.53 37.95 2.3M
2024-06-25 36.71 37.49 35.22 35.75 1.3M
2024-06-24 37.48 37.94 36.08 36.17 1.3M
2024-06-21 38.22 38.57 37.40 38.02 1.2M
2024-06-20 40.87 40.98 38.29 38.47 2.5M
2024-06-19 41.35 41.57 40.38 40.53 1.7M
2024-06-18 39.50 41.20 39.50 41.20 2.7M
2024-06-17 39.31 40.28 39.00 39.90 2.0M
2024-06-14 38.22 39.37 38.09 39.13 2.0M
2024-06-13 38.41 39.24 38.39 38.75 2.2M
2024-06-12 37.28 39.97 37.07 38.57 3.0M
2024-06-11 36.29 37.14 34.43 37.08 1.6M
2024-06-07 35.99 37.19 35.85 36.20 2.0M
2024-06-06 37.45 38.37 35.10 35.35 3.1M
2024-06-05 40.61 40.85 34.06 37.33 4.1M
2024-06-04 44.34 46.72 41.40 42.50 6.3M
2024-06-03 43.40 44.53 42.61 44.50 3.0M
2024-05-31 43.65 44.59 43.01 44.04 3.7M
2024-05-30 42.00 44.59 41.23 44.50 5.6M
2024-05-29 40.35 42.98 40.31 42.85 4.6M
2024-05-28 41.32 41.58 40.23 40.34 2.9M
2024-05-27 41.00 42.65 40.96 42.53 4.5M
2024-05-24 38.88 45.00 38.88 42.50 6.1M
2024-05-23 40.49 40.97 39.34 39.61 1.8M
2024-05-22 39.23 40.44 39.23 40.21 1.9M
2024-05-21 40.29 41.40 39.47 40.15 2.0M
2024-05-20 39.80 40.39 39.26 40.21 1.4M
2024-05-17 38.85 39.69 38.40 39.65 1.2M
2024-05-16 38.41 39.75 38.41 39.15 1.6M
2024-05-15 38.53 39.48 37.90 38.18 1.3M
2024-05-14 37.79 39.13 37.78 38.91 1.8M
2024-05-13 39.00 39.65 37.28 37.45 1.9M
2024-05-10 41.00 41.24 39.47 39.65 1.4M
2024-05-09 40.87 41.70 40.80 40.91 1.2M
2024-05-08 41.70 41.98 40.68 40.92 1.5M
2024-05-07 42.04 42.58 41.40 41.70 2.1M
2024-05-06 42.84 43.25 41.80 42.28 2.6M
2024-04-30 42.54 43.29 41.52 42.58 2.3M
2024-04-29 40.77 43.23 40.77 43.10 3.1M
2024-04-26 40.56 41.93 40.12 41.52 2.9M
2024-04-25 40.18 40.89 39.60 40.17 2.5M
2024-04-24 37.72 40.30 37.68 40.18 2.9M
2024-04-23 36.91 38.10 36.80 37.56 1.9M
2024-04-22 38.18 39.28 36.51 36.77 2.4M
2024-04-19 37.09 38.50 36.36 38.02 3.3M
2024-04-18 37.00 37.73 35.48 36.83 2.6M
2024-04-17 32.99 36.86 32.99 36.85 3.3M
2024-04-16 35.76 36.33 31.61 31.86 2.6M
2024-04-15 38.70 39.32 35.31 36.20 2.4M
2024-04-12 39.56 40.19 38.57 38.60 1.7M
2024-04-11 39.52 40.36 39.23 39.56 1.2M
2024-04-10 40.81 40.93 39.10 39.57 1.9M
2024-04-09 41.46 41.85 40.20 40.94 1.4M
2024-04-08 41.51 41.99 40.98 41.22 1.5M
2024-04-03 43.00 43.00 40.58 41.63 2.3M
2024-04-02 44.70 44.87 42.76 43.39 2.2M
2024-04-01 43.63 45.38 43.63 44.92 2.4M
2024-03-29 43.48 44.79 42.93 44.19 2.2M
2024-03-28 42.00 44.36 41.61 43.64 2.7M
2024-03-27 43.97 44.50 41.42 42.04 2.3M
2024-03-26 43.61 44.60 43.37 43.97 1.9M
2024-03-25 45.88 46.77 43.98 44.00 2.6M
2024-03-22 46.56 47.00 45.32 45.97 2.8M
2024-03-21 47.77 48.20 46.07 46.74 3.1M
2024-03-20 48.07 48.50 47.23 48.09 2.5M
2024-03-19 49.19 49.20 47.85 48.19 3.9M
2024-03-18 48.26 50.00 47.41 49.65 6.0M
2024-03-15 45.52 47.98 44.10 47.98 5.3M
2024-03-14 45.10 46.50 44.16 45.12 4.5M
2024-03-13 48.28 50.90 47.08 47.38 6.5M
2024-03-12 47.58 51.55 47.01 48.26 7.1M
2024-03-11 43.75 53.80 43.08 48.01 7.5M
2024-03-08 44.88 45.20 43.28 44.83 3.8M
2024-03-07 45.31 46.30 43.10 44.17 4.8M
2024-03-06 42.31 47.00 42.31 46.40 7.1M
2024-03-05 45.00 47.28 43.58 44.00 8.8M
2024-03-04 42.10 47.68 42.10 47.68 10.9M
2024-03-01 37.91 40.28 37.60 39.73 5.2M
2024-02-29 34.00 37.96 34.00 37.28 3.3M
2024-02-28 39.30 39.80 34.32 34.68 4.6M
2024-02-27 37.68 40.36 37.60 39.79 4.9M
2024-02-26 36.60 39.80 35.29 39.09 5.3M
2024-02-23 34.91 37.99 34.75 36.69 4.4M
2024-02-22 35.00 36.55 34.53 35.24 4.4M
2024-02-21 35.11 36.87 33.03 33.83 5.8M
2024-02-20 28.09 34.30 27.50 34.30 3.1M
2024-02-19 27.50 29.00 27.00 28.58 2.8M
2024-02-08 23.97 27.62 22.31 27.30 3.4M
2024-02-07 25.30 25.50 23.40 23.86 2.4M
2024-02-06 24.00 25.99 22.01 24.80 2.9M
2024-02-05 30.18 30.18 25.01 25.11 2.4M
2024-02-02 32.90 33.18 29.00 30.19 1.6M
2024-02-01 33.33 33.33 31.75 32.55 1.0M
2024-01-31 34.99 35.44 32.69 32.94 1.2M
2024-01-30 36.30 36.49 34.99 35.03 0.7M
2024-01-29 37.96 38.40 36.39 36.45 0.7M
2024-01-26 38.50 38.95 37.60 37.81 0.8M
2024-01-25 37.00 38.44 36.71 38.32 1.1M
2024-01-24 37.59 37.70 35.98 37.14 0.8M
2024-01-23 36.95 37.53 36.07 37.09 1.0M
2024-01-22 39.38 39.45 36.68 36.80 1.6M
2024-01-19 40.00 40.35 39.29 39.29 0.7M
2024-01-18 39.99 40.55 39.00 40.00 1.0M
2024-01-17 41.46 41.59 40.00 40.23 0.8M
2024-01-16 42.31 42.31 40.95 41.51 0.7M
2024-01-15 41.16 42.30 41.16 41.98 0.6M
2024-01-12 42.50 43.07 41.60 41.69 0.8M
2024-01-11 42.00 42.90 41.50 42.81 1.0M
2024-01-10 42.04 42.55 41.21 41.78 0.8M
2024-01-09 41.90 43.27 41.60 42.30 1.0M
2024-01-08 42.22 42.64 41.36 41.53 0.9M
2024-01-05 42.70 43.68 41.89 42.22 1.2M
2024-01-04 43.25 43.64 42.70 42.89 1.0M
2024-01-03 43.00 43.82 42.42 43.14 2.1M
2024-01-02 46.42 46.72 44.30 44.40 2.5M