Tederic Machinery

603289
🏛️ china →
10.92
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
2022-12-30 8.93 9.11 8.90 8.98 2.9M
2022-12-29 8.97 9.11 8.85 8.93 3.4M
2022-12-28 9.11 9.11 8.89 8.93 3.3M
2022-12-27 9.20 9.31 8.98 9.11 4.1M
2022-12-26 8.89 9.22 8.89 9.22 4.1M
2022-12-23 8.90 8.99 8.82 8.92 3.9M
2022-12-22 9.27 9.32 8.92 8.94 5.5M
2022-12-21 9.55 9.55 9.15 9.23 4.8M
2022-12-20 9.39 9.64 9.24 9.51 4.4M
2022-12-19 9.70 9.73 9.36 9.46 6.0M
2022-12-16 10.10 10.14 9.63 9.67 10.3M
2022-12-15 10.20 10.24 9.97 10.16 6.8M
2022-12-14 10.25 10.45 10.13 10.24 13.1M
2022-12-13 11.20 11.43 10.35 10.71 18.3M
2022-12-12 11.60 12.01 11.20 11.28 16.5M
2022-12-09 11.51 12.58 11.46 11.71 27.9M
2022-12-08 11.51 11.68 11.23 11.63 15.5M
2022-12-07 11.23 11.57 11.00 11.56 17.3M
2022-12-06 11.35 11.72 11.08 11.24 19.1M
2022-12-05 11.50 11.55 11.14 11.37 23.7M
2022-12-02 11.53 12.30 11.28 11.96 31.2M
2022-12-01 12.38 12.86 11.32 11.78 36.8M
2022-11-30 11.09 11.99 11.01 11.99 31.0M
2022-11-29 9.91 10.90 9.86 10.90 8.9M
2022-11-28 10.06 10.07 9.82 9.91 2.2M
2022-11-25 10.44 10.44 10.06 10.07 3.1M
2022-11-24 10.50 10.73 10.38 10.44 2.5M
2022-11-23 10.52 10.67 10.20 10.39 3.5M
2022-11-22 10.51 10.87 10.45 10.53 5.8M
2022-11-21 10.31 10.62 10.18 10.59 3.6M
2022-11-18 10.45 10.50 10.19 10.24 2.7M
2022-11-17 10.54 10.54 10.25 10.41 2.8M
2022-11-16 10.56 10.63 10.40 10.49 2.2M
2022-11-15 10.49 10.63 10.31 10.56 3.5M
2022-11-14 10.45 10.60 10.22 10.38 2.6M
2022-11-11 10.72 10.82 10.42 10.45 3.8M
2022-11-10 10.77 10.88 10.52 10.57 3.5M
2022-11-09 10.68 10.91 10.56 10.79 4.0M
2022-11-08 10.63 10.68 10.49 10.63 2.9M
2022-11-07 10.62 10.69 10.44 10.68 4.2M
2022-11-04 10.50 10.77 10.45 10.66 5.3M
2022-11-03 10.29 10.60 10.25 10.57 4.2M
2022-11-02 10.52 10.52 10.28 10.34 3.9M
2022-11-01 10.13 10.55 9.91 10.40 7.8M
2022-10-31 9.56 10.17 9.55 9.98 6.1M
2022-10-28 10.12 10.19 9.43 9.50 5.2M
2022-10-27 10.16 10.45 10.04 10.12 5.5M
2022-10-26 9.99 10.19 9.91 10.10 5.2M
2022-10-25 9.70 10.50 9.50 10.15 7.8M
2022-10-24 9.71 10.15 9.61 9.74 4.3M
2022-10-21 9.65 9.74 9.45 9.71 2.3M
2022-10-20 9.45 9.63 9.28 9.56 2.9M
2022-10-19 9.52 9.73 9.48 9.53 2.8M
2022-10-18 9.48 9.64 9.40 9.53 2.3M
2022-10-17 9.22 9.47 9.21 9.47 2.6M
2022-10-14 9.20 9.34 9.07 9.26 3.2M
2022-10-13 9.10 9.19 9.02 9.08 2.2M
2022-10-12 8.91 9.12 8.73 9.11 2.4M
2022-10-11 8.75 8.89 8.59 8.88 1.8M
2022-10-10 8.79 9.01 8.65 8.69 2.8M
2022-09-30 9.15 9.26 8.81 8.84 2.5M
2022-09-29 9.26 9.30 9.06 9.18 2.5M
2022-09-28 9.54 9.64 9.09 9.10 3.2M
2022-09-27 9.35 9.55 9.20 9.53 3.1M
2022-09-26 9.58 9.58 9.20 9.26 3.2M
2022-09-23 9.80 9.87 9.41 9.54 2.9M
2022-09-22 9.79 9.97 9.73 9.74 2.2M
2022-09-21 9.87 9.91 9.61 9.80 2.8M
2022-09-20 9.52 9.85 9.52 9.75 3.5M
2022-09-19 9.47 9.65 9.37 9.43 2.8M
2022-09-16 9.61 9.80 9.48 9.50 3.4M
2022-09-15 10.23 10.23 9.52 9.63 5.2M
2022-09-14 10.31 10.39 10.02 10.16 3.6M
2022-09-13 10.54 10.96 10.27 10.38 3.8M
2022-09-09 10.66 10.81 10.28 10.55 3.4M
2022-09-08 10.85 11.02 10.62 10.66 3.3M
2022-09-07 10.77 11.17 10.77 10.93 4.9M
2022-09-06 10.62 10.98 10.49 10.87 5.0M
2022-09-05 10.64 10.89 10.42 10.62 4.1M
2022-09-02 10.32 10.72 10.18 10.65 7.0M
2022-09-01 10.40 10.61 10.13 10.19 4.7M
2022-08-31 11.05 11.08 10.18 10.30 8.1M
2022-08-30 11.36 11.56 10.90 10.98 6.7M
2022-08-29 11.34 11.65 11.10 11.33 4.9M
2022-08-26 11.86 11.87 11.26 11.33 7.3M
2022-08-25 12.32 12.43 11.45 11.77 12.1M
2022-08-24 13.60 13.65 12.38 12.50 13.9M
2022-08-23 13.32 13.70 13.13 13.46 13.5M
2022-08-22 13.50 13.88 13.11 13.37 13.0M
2022-08-19 14.51 14.70 13.36 13.61 21.3M
2022-08-18 13.94 15.55 13.50 14.27 30.3M
2022-08-17 13.31 14.26 13.08 14.26 20.6M
2022-08-16 11.63 12.96 11.63 12.96 16.4M
2022-08-15 11.12 12.14 10.91 11.78 17.5M
2022-08-12 11.40 11.50 10.95 11.04 10.2M
2022-08-11 11.51 12.18 11.35 11.40 15.4M
2022-08-10 11.28 11.74 11.03 11.51 8.8M
2022-08-09 11.28 11.55 11.12 11.30 6.2M
2022-08-08 11.37 11.60 10.93 11.29 7.4M
2022-08-05 11.61 12.00 11.17 11.35 7.1M
2022-08-04 11.49 11.85 11.23 11.60 7.2M
2022-08-03 11.33 12.28 11.30 11.40 12.5M
2022-08-02 11.80 11.91 11.21 11.22 11.8M
2022-08-01 11.99 12.41 11.70 11.91 12.3M
2022-07-29 11.95 12.56 11.77 12.10 17.8M
2022-07-28 12.41 12.44 11.70 12.00 20.4M
2022-07-27 12.47 13.07 11.65 12.30 32.2M
2022-07-26 11.19 12.14 10.53 12.14 17.9M
2022-07-25 11.46 11.89 10.89 11.04 14.9M
2022-07-22 11.30 11.91 11.01 11.46 20.5M
2022-07-21 10.73 12.18 10.61 11.46 30.1M
2022-07-20 11.41 11.96 10.91 11.19 34.0M
2022-07-19 9.85 10.87 9.85 10.87 12.2M
2022-07-18 9.59 10.18 9.52 9.88 6.7M
2022-07-15 9.40 9.74 9.33 9.59 6.4M
2022-07-14 9.43 9.55 9.37 9.48 3.7M
2022-07-13 9.18 9.57 9.18 9.43 5.6M
2022-07-12 9.25 9.47 9.09 9.22 6.2M
2022-07-11 8.82 9.37 8.74 9.36 8.8M
2022-07-08 8.71 8.88 8.68 8.81 2.5M
2022-07-07 8.69 8.75 8.65 8.68 2.1M
2022-07-06 8.91 8.95 8.60 8.69 3.3M
2022-07-05 9.19 9.22 8.79 8.91 5.3M
2022-07-04 9.19 9.25 9.01 9.20 5.2M
2022-07-01 9.04 9.18 8.90 9.00 4.0M
2022-06-30 9.12 9.25 8.94 8.99 4.4M
2022-06-29 9.35 9.63 9.10 9.10 7.4M
2022-06-28 9.10 9.60 9.02 9.43 13.8M
2022-06-27 8.63 9.49 8.63 9.22 19.0M
2022-06-24 8.69 8.74 8.59 8.63 1.6M
2022-06-23 8.42 8.72 8.41 8.69 2.5M
2022-06-22 8.64 8.69 8.41 8.42 1.9M
2022-06-21 8.67 8.72 8.50 8.59 1.5M
2022-06-20 8.62 8.74 8.58 8.67 2.2M
2022-06-17 8.50 8.89 8.47 8.62 3.5M
2022-06-16 8.57 8.65 8.49 8.51 1.9M
2022-06-15 8.79 8.84 8.55 8.56 4.5M
2022-06-14 8.85 8.86 8.58 8.79 3.0M
2022-06-13 8.71 9.00 8.67 8.86 3.3M
2022-06-10 8.68 8.88 8.65 8.86 3.3M
2022-06-09 8.85 8.85 8.62 8.72 2.5M
2022-06-08 8.80 9.03 8.70 8.85 3.5M
2022-06-07 9.03 9.04 8.68 8.81 6.1M
2022-06-06 9.00 9.18 8.96 9.03 4.3M
2022-06-02 8.79 9.03 8.73 8.98 2.4M
2022-06-01 8.92 8.98 8.76 8.81 2.2M
2022-05-31 9.00 9.03 8.73 8.94 3.5M
2022-05-30 9.06 9.22 8.88 9.14 4.2M
2022-05-27 8.77 9.14 8.75 9.05 4.0M
2022-05-26 8.80 8.87 8.58 8.81 2.0M
2022-05-25 8.51 8.79 8.51 8.79 2.0M
2022-05-24 9.02 9.21 8.52 8.57 5.1M
2022-05-23 8.83 9.10 8.63 9.08 4.7M
2022-05-20 8.65 8.85 8.65 8.70 1.9M
2022-05-19 8.61 8.74 8.56 8.68 1.4M
2022-05-18 8.90 8.90 8.45 8.71 4.4M
2022-05-17 8.81 8.98 8.68 8.90 3.3M
2022-05-16 8.91 8.99 8.75 8.89 1.3M
2022-05-13 8.90 9.00 8.73 8.99 2.4M
2022-05-12 8.71 8.92 8.70 8.90 2.2M
2022-05-11 8.58 9.06 8.54 8.80 6.9M
2022-05-10 8.05 8.66 8.01 8.66 5.0M
2022-05-09 8.02 8.18 7.92 8.14 1.6M
2022-05-06 8.00 8.11 7.92 8.02 1.8M
2022-05-05 8.06 8.16 7.98 8.16 2.3M
2022-04-29 8.07 8.29 7.89 8.06 5.1M
2022-04-28 7.93 8.27 7.79 8.08 6.8M
2022-04-27 7.30 8.13 7.11 8.05 8.2M
2022-04-26 7.36 7.80 7.30 7.39 3.7M
2022-04-25 7.97 7.97 7.25 7.36 3.9M
2022-04-22 8.18 8.27 7.96 8.06 3.8M
2022-04-21 8.67 8.79 8.22 8.28 4.0M
2022-04-20 8.92 9.04 8.70 8.73 3.1M
2022-04-19 9.06 9.14 8.94 8.97 2.2M
2022-04-18 9.07 9.10 8.88 9.01 2.0M
2022-04-15 8.99 9.10 8.77 9.06 3.9M
2022-04-14 9.00 9.11 9.00 9.00 2.7M
2022-04-13 9.37 9.37 8.96 8.99 4.0M
2022-04-12 9.50 9.59 9.05 9.33 7.6M
2022-04-11 9.64 9.86 9.52 9.63 5.6M
2022-04-08 10.06 10.11 9.53 9.77 7.2M
2022-04-07 10.30 10.30 9.91 10.03 6.3M
2022-04-06 9.90 10.28 9.83 10.21 10.0M
2022-04-01 10.12 10.35 9.93 9.98 10.2M
2022-03-31 10.10 10.25 9.99 10.07 10.6M
2022-03-30 10.34 10.44 9.82 10.17 23.8M
2022-03-29 9.30 10.21 9.30 10.21 14.7M
2022-03-28 9.52 9.58 9.22 9.28 3.6M
2022-03-25 9.37 9.68 9.30 9.56 4.7M
2022-03-24 9.48 9.54 9.36 9.37 2.2M
2022-03-23 9.66 9.70 9.45 9.54 4.0M
2022-03-22 9.40 9.89 9.29 9.64 8.8M
2022-03-21 9.43 9.48 9.20 9.36 2.8M
2022-03-18 9.45 9.63 9.30 9.32 4.4M
2022-03-17 8.89 9.60 8.84 9.35 8.0M
2022-03-16 8.82 8.89 8.51 8.83 3.7M
2022-03-15 9.08 9.09 8.65 8.65 4.3M
2022-03-14 9.26 9.36 9.06 9.12 4.9M
2022-03-11 9.67 9.67 9.06 9.37 9.0M
2022-03-10 9.86 10.10 9.58 9.80 9.2M
2022-03-09 9.43 9.93 9.32 9.80 9.0M
2022-03-08 9.80 9.84 9.37 9.40 4.4M
2022-03-07 9.62 9.89 9.53 9.73 3.9M
2022-03-04 9.69 9.80 9.56 9.60 2.6M
2022-03-03 9.71 9.93 9.68 9.81 4.1M
2022-03-02 9.32 9.75 9.32 9.70 4.2M
2022-03-01 9.33 9.40 9.30 9.37 1.4M
2022-02-28 9.41 9.41 9.19 9.27 1.9M
2022-02-25 9.34 9.62 9.32 9.41 2.2M
2022-02-24 9.49 9.72 9.15 9.29 3.8M
2022-02-23 9.49 9.74 9.43 9.52 1.9M
2022-02-22 9.50 9.50 9.26 9.42 1.9M
2022-02-21 9.51 9.55 9.44 9.52 1.6M
2022-02-18 9.30 9.56 9.21 9.55 3.2M
2022-02-17 9.45 9.58 9.30 9.34 3.6M
2022-02-16 9.29 9.48 9.25 9.45 3.1M
2022-02-15 9.30 9.33 9.15 9.25 1.6M
2022-02-14 9.15 9.30 9.13 9.27 2.2M
2022-02-11 9.25 9.27 9.08 9.10 1.8M
2022-02-10 9.29 9.35 9.20 9.30 1.7M
2022-02-09 9.30 9.37 9.25 9.29 1.6M
2022-02-08 9.24 9.39 9.18 9.30 1.7M
2022-02-07 9.00 9.40 8.95 9.21 2.4M
2022-01-28 8.72 9.01 8.65 8.88 2.1M
2022-01-27 9.16 9.16 8.70 8.73 3.1M
2022-01-26 9.11 9.26 8.99 9.16 2.2M
2022-01-25 9.45 9.50 9.11 9.13 3.4M
2022-01-24 9.14 9.67 9.00 9.45 5.7M
2022-01-21 9.38 9.47 9.02 9.10 6.1M
2022-01-20 10.03 10.03 9.45 9.56 4.1M
2022-01-19 9.83 10.13 9.82 10.01 3.2M
2022-01-18 10.17 10.27 9.78 9.85 4.7M
2022-01-17 9.94 10.35 9.83 10.24 5.4M
2022-01-14 10.03 10.39 9.76 9.78 5.4M
2022-01-13 10.09 10.15 10.00 10.03 1.9M
2022-01-12 9.79 10.18 9.79 10.10 4.4M
2022-01-11 9.81 9.96 9.77 9.79 1.9M
2022-01-10 9.71 9.91 9.56 9.85 2.7M
2022-01-07 9.83 9.91 9.71 9.72 3.2M
2022-01-06 9.75 9.94 9.70 9.83 3.4M
2022-01-05 10.15 10.15 9.64 9.75 4.6M
2022-01-04 9.66 10.16 9.61 10.08 5.4M