Smartgen Zhengzhou Technology

301361
🏛️ china →
33.36
Last Update: 2025-09-30
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 23.67 23.91 23.48 23.84 0.9M
2023-12-28 22.84 23.69 22.35 23.48 1.5M
2023-12-27 22.60 22.64 22.14 22.54 0.5M
2023-12-26 22.50 22.63 22.24 22.34 0.9M
2023-12-25 22.93 23.03 22.48 22.65 0.6M
2023-12-22 23.23 23.42 22.85 22.96 0.8M
2023-12-21 22.90 23.37 22.47 23.23 1.0M
2023-12-20 22.95 23.60 22.95 23.01 0.9M
2023-12-19 22.80 23.05 22.55 22.95 0.6M
2023-12-18 22.87 23.07 22.60 22.69 0.8M
2023-12-15 23.19 23.37 22.97 23.05 0.5M
2023-12-14 23.31 23.55 23.14 23.17 0.6M
2023-12-13 23.26 23.59 23.07 23.30 0.8M
2023-12-12 23.32 23.33 23.12 23.25 0.8M
2023-12-11 23.04 23.45 22.80 23.24 1.0M
2023-12-08 23.52 23.90 23.06 23.10 1.0M
2023-12-07 23.92 23.92 23.35 23.53 0.9M
2023-12-06 23.71 24.15 23.62 23.70 0.9M
2023-12-05 24.24 24.36 23.71 23.71 0.8M
2023-12-04 24.33 24.48 24.14 24.23 0.7M
2023-12-01 24.48 24.58 24.13 24.31 0.8M
2023-11-30 24.71 25.04 24.20 24.43 0.9M
2023-11-29 24.83 25.08 24.62 24.74 0.7M
2023-11-28 24.37 25.03 24.37 24.82 0.9M
2023-11-27 24.33 24.79 24.21 24.50 0.8M
2023-11-24 24.84 24.85 24.23 24.32 0.9M
2023-11-23 24.71 24.90 24.43 24.81 0.8M
2023-11-22 25.01 25.18 24.58 24.59 0.8M
2023-11-21 25.30 25.42 24.88 25.00 0.8M
2023-11-20 25.15 25.42 25.04 25.30 0.6M
2023-11-17 24.88 25.20 24.80 25.16 0.7M
2023-11-16 25.18 25.28 24.88 24.88 0.9M
2023-11-15 25.11 25.36 24.96 25.24 0.9M
2023-11-14 24.83 25.07 24.76 24.99 0.9M
2023-11-13 24.46 24.84 24.37 24.82 1.0M
2023-11-10 24.58 24.67 24.26 24.46 0.6M
2023-11-09 24.60 24.83 24.44 24.50 0.8M
2023-11-08 24.58 24.67 24.30 24.54 0.8M
2023-11-07 24.43 24.63 24.12 24.58 0.9M
2023-11-06 24.10 24.44 24.05 24.38 0.9M
2023-11-03 23.39 24.15 23.39 23.98 1.1M
2023-11-02 23.74 23.97 23.37 23.37 0.7M
2023-11-01 23.98 23.98 23.57 23.79 0.6M
2023-10-31 23.84 24.11 23.61 23.78 1.0M
2023-10-30 23.89 23.97 23.48 23.85 1.3M
2023-10-27 23.53 24.05 23.38 23.93 1.0M
2023-10-26 23.11 23.59 23.00 23.55 0.9M
2023-10-25 23.23 23.44 23.00 23.30 0.9M
2023-10-24 22.08 23.11 22.06 23.00 1.3M
2023-10-23 22.88 22.89 21.93 22.11 1.1M
2023-10-20 23.03 23.76 22.71 22.71 1.5M
2023-10-19 22.85 23.54 22.80 22.89 1.0M
2023-10-18 23.62 23.76 22.83 22.88 1.3M
2023-10-17 23.80 23.90 23.43 23.67 0.6M
2023-10-16 24.15 24.24 23.64 23.80 1.0M
2023-10-13 24.49 24.52 24.02 24.06 0.9M
2023-10-12 24.62 24.78 24.15 24.61 1.0M
2023-10-11 24.43 24.73 24.26 24.52 1.0M
2023-10-10 24.63 24.84 24.30 24.36 0.9M
2023-10-09 24.56 24.88 24.53 24.63 1.1M
2023-09-28 24.53 25.00 24.47 24.59 0.9M
2023-09-27 24.52 24.89 24.08 24.45 1.4M
2023-09-26 24.21 24.56 24.02 24.35 0.9M
2023-09-25 24.27 24.78 23.92 24.21 0.9M
2023-09-22 23.75 24.31 23.61 24.27 1.1M
2023-09-21 23.78 24.01 23.46 23.75 0.7M
2023-09-20 23.88 24.26 23.69 23.73 0.7M
2023-09-19 24.67 24.67 23.81 23.92 1.0M
2023-09-18 24.16 25.34 23.95 24.48 1.4M
2023-09-15 24.50 24.72 24.09 24.15 0.8M
2023-09-14 24.81 24.88 24.23 24.40 0.8M
2023-09-13 25.29 25.29 24.50 24.81 1.1M
2023-09-12 25.59 25.63 25.15 25.30 1.0M
2023-09-11 25.94 25.99 25.38 25.50 1.2M
2023-09-08 25.79 26.09 25.65 25.81 1.1M
2023-09-07 26.60 26.66 25.79 25.83 1.5M
2023-09-06 26.21 26.55 26.01 26.50 1.9M
2023-09-05 25.99 26.35 25.82 26.18 1.9M
2023-09-04 26.22 26.23 25.48 26.00 2.1M
2023-09-01 25.87 26.24 25.57 26.03 1.8M
2023-08-31 25.65 25.93 25.40 25.81 1.4M
2023-08-30 25.18 26.07 24.80 25.78 2.7M
2023-08-29 23.11 25.26 23.10 25.18 4.0M
2023-08-28 24.51 24.70 23.22 23.25 2.3M
2023-08-25 24.00 24.07 23.01 23.17 2.5M
2023-08-24 24.29 24.77 23.34 24.23 2.6M
2023-08-23 25.12 25.28 24.00 24.36 2.6M
2023-08-22 26.12 26.32 24.46 25.30 3.7M
2023-08-21 26.07 26.52 26.01 26.31 3.1M
2023-08-18 25.40 26.40 25.32 26.06 4.2M
2023-08-17 24.80 25.70 24.60 25.42 2.7M
2023-08-16 25.80 26.08 24.80 24.80 3.1M
2023-08-15 26.26 26.30 25.70 25.97 2.5M
2023-08-14 25.51 26.26 25.38 26.26 2.7M
2023-08-11 25.76 26.20 25.62 25.78 3.2M
2023-08-10 25.14 26.20 25.13 26.04 5.0M
2023-08-09 25.01 25.38 24.92 25.02 1.6M
2023-08-08 25.44 25.67 25.11 25.33 2.6M
2023-08-07 24.77 25.17 24.61 25.09 1.8M
2023-08-04 24.73 24.99 24.50 24.73 1.5M
2023-08-03 24.74 25.17 24.52 24.59 2.0M
2023-08-02 25.30 25.30 24.68 24.91 2.0M
2023-08-01 25.00 25.47 24.52 25.40 2.5M
2023-07-31 24.93 25.10 24.75 24.89 1.5M
2023-07-28 24.93 25.10 24.50 24.94 1.9M
2023-07-27 25.30 25.62 24.88 24.93 2.0M
2023-07-26 25.62 25.79 25.07 25.21 2.3M
2023-07-25 25.61 25.98 25.51 25.80 2.4M
2023-07-24 25.60 25.98 25.23 25.42 2.6M
2023-07-21 27.41 27.67 25.61 25.62 5.7M
2023-07-20 29.89 30.43 27.66 27.70 7.2M
2023-07-19 30.00 31.67 29.60 30.71 6.6M
2023-07-18 31.81 32.19 30.01 30.31 9.5M
2023-07-17 30.49 34.46 29.05 32.88 14.1M
2023-07-14 30.88 30.99 29.80 30.11 8.1M
2023-07-13 30.90 32.64 30.60 31.73 10.8M
2023-07-12 29.25 33.00 28.66 31.71 12.6M
2023-07-11 29.12 30.60 28.73 29.78 7.6M
2023-07-10 32.00 33.00 29.51 29.53 11.7M
2023-07-07 28.83 30.62 28.10 30.47 12.6M
2023-07-06 28.08 29.05 27.51 28.83 6.2M
2023-07-05 28.34 29.19 28.12 28.28 5.2M
2023-07-04 27.89 28.56 27.61 28.54 4.1M
2023-07-03 28.50 28.71 27.40 27.64 3.5M
2023-06-30 28.39 28.55 27.81 28.19 4.5M
2023-06-29 26.83 28.60 26.68 28.17 6.0M
2023-06-28 27.59 27.59 26.40 27.04 3.3M
2023-06-27 27.00 28.38 26.92 27.87 3.5M
2023-06-26 26.87 27.58 26.60 26.96 3.6M
2023-06-21 29.53 29.53 26.81 26.90 5.7M
2023-06-20 28.46 28.68 27.78 28.31 4.6M
2023-06-19 28.25 28.67 27.77 28.39 5.1M
2023-06-16 27.78 28.39 27.40 28.19 5.8M
2023-06-15 27.22 28.10 26.88 27.98 5.2M
2023-06-14 27.69 28.26 27.14 27.18 5.4M
2023-06-13 27.50 28.70 27.50 28.03 7.3M
2023-06-12 26.75 27.13 26.50 27.10 4.2M
2023-06-09 26.70 27.19 26.28 26.92 6.2M
2023-06-08 28.86 29.87 27.50 27.51 6.9M
2023-06-07 29.74 29.81 28.67 29.14 7.8M
2023-06-06 28.38 30.34 27.70 30.03 13.8M
2023-06-05 27.95 28.98 27.47 28.80 8.9M
2023-06-02 27.72 28.32 27.53 27.96 6.3M
2023-06-01 27.80 28.30 27.38 27.89 6.2M
2023-05-31 28.18 28.18 27.28 27.62 6.5M
2023-05-30 29.02 29.30 27.53 28.18 10.2M
2023-05-29 29.00 30.56 28.52 29.65 11.2M
2023-05-26 30.80 31.10 28.26 29.39 14.3M
2023-05-25 33.26 35.06 31.37 33.00 17.2M
2023-05-24 30.75 36.00 30.75 32.77 19.3M
2023-05-23 30.90 35.33 30.50 34.60 22.1M
2023-05-22 24.18 29.44 24.18 29.44 12.2M
2023-05-19 24.50 25.10 23.91 24.53 3.9M
2023-05-18 25.17 25.33 24.24 24.64 5.5M
2023-05-17 23.80 26.00 23.65 25.36 8.8M
2023-05-16 22.74 24.99 22.46 24.15 5.5M
2023-05-15 22.28 23.44 22.05 23.06 1.5M
2023-05-12 22.34 22.59 22.12 22.39 0.6M
2023-05-11 22.34 22.34 21.91 22.17 0.3M
2023-05-10 21.68 22.25 21.50 22.15 0.4M
2023-05-09 22.50 22.76 21.98 21.98 0.6M
2023-05-08 21.95 22.30 21.88 22.25 0.4M
2023-05-05 22.31 22.31 21.86 21.95 0.4M
2023-05-04 22.18 22.55 22.08 22.31 0.4M
2023-04-28 22.09 22.38 22.09 22.28 0.5M
2023-04-27 21.98 22.20 21.70 22.09 0.4M
2023-04-26 21.68 22.08 21.56 21.87 0.6M
2023-04-25 22.09 22.19 21.23 21.33 0.7M
2023-04-24 22.35 22.44 22.06 22.08 0.3M
2023-04-21 22.50 22.75 22.10 22.30 0.6M
2023-04-20 22.83 22.93 22.50 22.54 0.6M
2023-04-19 23.03 23.07 22.82 22.99 0.5M
2023-04-18 23.36 23.38 22.93 22.96 0.7M
2023-04-17 23.20 23.53 23.18 23.38 0.8M
2023-04-14 24.46 24.46 23.54 23.54 1.0M
2023-04-13 23.57 23.85 23.45 23.47 1.0M
2023-04-12 23.22 23.49 23.15 23.46 0.7M
2023-04-11 23.52 23.56 23.00 23.22 0.7M
2023-04-10 23.37 23.88 23.37 23.65 1.1M
2023-04-07 23.01 23.59 23.01 23.37 0.8M
2023-04-06 22.80 23.10 22.78 23.01 0.5M
2023-04-04 23.30 23.33 22.78 22.80 0.8M
2023-04-03 23.20 23.36 23.03 23.29 0.6M
2023-03-31 22.98 23.15 22.95 23.11 0.5M
2023-03-30 23.32 23.32 22.91 22.93 0.8M
2023-03-29 23.24 23.42 23.15 23.32 0.5M
2023-03-28 23.69 23.80 23.11 23.22 1.2M
2023-03-27 23.96 24.06 23.69 23.72 0.9M
2023-03-24 23.84 24.08 23.82 24.00 0.6M
2023-03-23 23.95 24.10 23.75 23.84 0.8M
2023-03-22 23.98 24.25 23.95 24.01 0.7M
2023-03-21 23.29 23.94 23.29 23.91 0.9M
2023-03-20 23.62 24.20 23.33 23.97 1.1M
2023-03-17 23.91 24.00 23.67 23.67 0.7M
2023-03-16 23.90 24.20 23.65 23.66 0.8M
2023-03-15 24.13 24.37 24.03 24.08 0.6M
2023-03-14 24.58 24.58 23.67 23.90 1.5M
2023-03-13 25.30 25.32 24.40 24.67 1.9M
2023-03-10 24.72 25.58 24.65 25.37 2.2M
2023-03-09 24.73 25.13 24.48 24.91 1.1M
2023-03-08 24.67 25.41 24.57 24.86 1.1M
2023-03-07 25.01 25.38 24.28 24.44 1.3M
2023-03-06 25.30 25.30 24.75 24.99 1.3M
2023-03-03 25.23 25.45 24.93 25.39 1.5M
2023-03-02 25.48 25.87 25.14 25.28 2.6M
2023-03-01 25.59 25.73 25.35 25.60 2.3M
2023-02-28 25.69 26.00 25.55 25.83 3.4M
2023-02-27 24.88 26.66 24.69 26.18 6.4M
2023-02-24 25.23 25.28 24.85 24.93 1.2M
2023-02-23 25.40 25.55 25.06 25.25 2.2M
2023-02-22 24.87 25.84 24.71 25.64 3.6M
2023-02-21 24.60 24.80 24.32 24.55 1.1M
2023-02-20 24.56 24.74 24.20 24.67 1.2M
2023-02-17 25.10 25.19 24.46 24.48 2.1M
2023-02-16 26.12 26.28 24.78 25.05 3.8M
2023-02-15 26.15 26.45 25.91 26.32 2.9M
2023-02-14 25.69 26.41 25.69 26.32 3.5M
2023-02-13 25.41 25.94 25.41 25.89 2.6M
2023-02-10 25.40 25.65 25.20 25.43 2.1M
2023-02-09 25.00 25.57 24.92 25.56 2.2M
2023-02-08 25.20 25.49 24.98 25.16 1.7M
2023-02-07 24.71 25.36 24.67 25.27 2.3M
2023-02-06 24.76 24.92 24.48 24.63 1.3M
2023-02-03 24.91 25.12 24.52 24.84 1.4M
2023-02-02 25.02 25.15 24.87 24.91 1.5M
2023-02-01 25.05 25.20 24.69 25.13 2.0M
2023-01-31 24.79 25.04 24.65 24.83 1.3M
2023-01-30 24.50 24.97 24.44 24.89 2.3M
2023-01-20 24.66 24.66 24.24 24.28 1.3M
2023-01-19 24.09 24.35 24.09 24.26 1.3M
2023-01-18 24.16 24.38 24.01 24.34 1.6M
2023-01-17 24.07 24.35 23.80 24.06 1.4M
2023-01-16 23.59 24.20 23.57 24.05 1.8M
2023-01-13 23.52 24.49 23.52 23.75 1.7M
2023-01-12 23.37 24.07 23.37 23.50 1.5M
2023-01-11 24.02 24.50 23.36 23.50 2.3M
2023-01-10 24.24 24.46 24.00 24.26 2.4M
2023-01-09 23.63 25.48 23.63 24.61 4.7M
2023-01-06 23.30 23.66 23.10 23.26 1.9M
2023-01-05 23.02 23.34 22.80 23.30 1.5M
2023-01-04 23.08 23.33 22.75 22.91 1.2M
2023-01-03 22.59 23.28 22.51 23.13 1.9M