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
2023-12-29 9.98 11.04 9.93 11.04 15.1M
2023-12-28 9.55 10.09 9.50 10.04 10.5M
2023-12-27 9.60 9.68 9.34 9.58 7.0M
2023-12-26 10.12 10.18 9.57 9.64 13.0M
2023-12-25 10.41 10.41 9.90 10.21 12.1M
2023-12-22 10.85 11.10 10.17 10.54 18.1M
2023-12-21 10.61 11.18 10.38 10.97 18.1M
2023-12-20 10.82 11.04 10.64 10.74 17.1M
2023-12-19 10.58 11.26 10.30 10.87 25.7M
2023-12-18 10.37 10.64 10.25 10.64 13.9M
2023-12-15 10.65 10.79 10.46 10.50 19.0M
2023-12-14 10.31 11.17 10.08 10.78 28.6M
2023-12-13 10.20 10.49 10.16 10.30 21.0M
2023-12-12 9.98 10.66 9.63 10.35 25.1M
2023-12-11 9.73 10.03 9.73 10.02 28.1M
2023-12-08 10.40 11.21 9.73 10.58 32.4M
2023-12-07 10.21 10.55 10.17 10.19 4.5M
2023-12-06 10.10 10.31 10.10 10.18 3.2M
2023-12-05 10.44 10.44 10.13 10.24 4.9M
2023-12-04 10.13 10.42 10.11 10.28 3.8M
2023-12-01 10.20 10.21 10.05 10.13 2.3M
2023-11-30 10.20 10.31 10.10 10.20 2.1M
2023-11-29 10.22 10.37 10.17 10.23 2.1M
2023-11-28 10.09 10.27 10.06 10.22 3.3M
2023-11-27 10.05 10.16 10.01 10.06 3.7M
2023-11-24 10.25 10.25 10.03 10.10 1.7M
2023-11-23 10.04 10.28 10.04 10.26 2.4M
2023-11-22 10.19 10.23 10.02 10.09 3.1M
2023-11-21 10.13 10.22 10.06 10.09 2.6M
2023-11-20 10.01 10.16 10.00 10.13 3.0M
2023-11-17 9.82 10.02 9.79 10.00 2.4M
2023-11-16 9.87 9.91 9.80 9.84 2.2M
2023-11-15 9.76 9.88 9.70 9.86 2.4M
2023-11-14 9.84 9.86 9.72 9.75 1.9M
2023-11-13 9.66 9.90 9.66 9.81 3.2M
2023-11-10 9.64 9.72 9.60 9.67 2.0M
2023-11-09 9.80 9.80 9.65 9.68 2.0M
2023-11-08 9.71 9.80 9.70 9.75 2.1M
2023-11-07 9.58 9.83 9.53 9.82 3.4M
2023-11-06 9.65 9.73 9.56 9.66 3.2M
2023-11-03 9.25 9.70 9.24 9.60 5.2M
2023-11-02 9.35 9.40 9.25 9.25 1.9M
2023-11-01 9.30 9.40 9.25 9.35 2.1M
2023-10-31 9.20 9.35 9.20 9.30 2.7M
2023-10-30 9.20 9.34 9.10 9.29 3.0M
2023-10-27 9.11 9.34 9.11 9.30 2.1M
2023-10-26 9.28 9.28 9.09 9.26 2.2M
2023-10-25 9.10 9.29 9.04 9.29 2.4M
2023-10-24 8.73 9.06 8.73 9.03 2.8M
2023-10-23 9.00 9.00 8.67 8.71 2.5M
2023-10-20 9.01 9.20 8.91 8.93 2.5M
2023-10-19 8.96 9.25 8.93 9.04 3.0M
2023-10-18 9.17 9.19 8.99 9.00 2.5M
2023-10-17 9.28 9.32 9.08 9.17 2.6M
2023-10-16 9.39 9.48 9.19 9.28 3.0M
2023-10-13 9.51 9.53 9.31 9.37 3.0M
2023-10-12 9.50 9.60 9.41 9.55 2.8M
2023-10-11 9.50 9.64 9.34 9.46 3.7M
2023-10-10 9.59 9.67 9.43 9.46 2.5M
2023-10-09 9.79 9.80 9.53 9.59 3.8M
2023-09-28 9.94 9.94 9.76 9.81 3.4M
2023-09-27 9.89 9.99 9.77 9.88 5.0M
2023-09-26 9.69 10.13 9.62 9.83 5.4M
2023-09-25 9.65 9.89 9.65 9.71 3.1M
2023-09-22 9.29 9.63 9.27 9.62 2.5M
2023-09-21 9.39 9.52 9.29 9.32 2.4M
2023-09-20 9.48 9.56 9.40 9.42 2.0M
2023-09-19 9.80 9.80 9.43 9.46 3.1M
2023-09-18 9.31 9.75 9.27 9.66 3.5M
2023-09-15 9.46 9.50 9.33 9.37 2.4M
2023-09-14 9.63 9.63 9.34 9.44 2.3M
2023-09-13 9.77 9.84 9.50 9.60 3.2M
2023-09-12 9.81 9.81 9.66 9.73 2.4M
2023-09-11 9.80 9.80 9.59 9.75 2.2M
2023-09-08 9.77 9.85 9.70 9.70 1.7M
2023-09-07 9.93 9.94 9.71 9.74 2.3M
2023-09-06 9.83 9.97 9.83 9.94 1.7M
2023-09-05 9.89 9.99 9.87 9.90 2.5M
2023-09-04 9.84 9.94 9.80 9.89 3.0M
2023-09-01 9.85 9.93 9.77 9.82 2.5M
2023-08-31 9.88 9.88 9.76 9.85 2.3M
2023-08-30 9.69 9.92 9.69 9.85 3.0M
2023-08-29 9.10 9.70 9.02 9.65 4.8M
2023-08-28 9.61 9.69 9.08 9.11 6.3M
2023-08-25 9.46 9.50 9.25 9.26 2.1M
2023-08-24 9.54 9.66 9.38 9.53 2.2M
2023-08-23 9.68 9.69 9.48 9.49 1.6M
2023-08-22 9.77 9.85 9.50 9.68 2.7M
2023-08-21 9.66 9.91 9.66 9.75 2.8M
2023-08-18 9.80 9.93 9.75 9.75 3.2M
2023-08-17 9.61 9.83 9.46 9.83 4.4M
2023-08-16 9.70 9.74 9.58 9.67 2.4M
2023-08-15 9.72 9.80 9.57 9.68 2.7M
2023-08-14 9.67 9.75 9.53 9.71 3.2M
2023-08-11 9.84 9.98 9.71 9.71 2.8M
2023-08-10 9.79 9.90 9.72 9.89 1.9M
2023-08-09 9.81 9.89 9.74 9.76 1.5M
2023-08-08 9.93 10.02 9.81 9.88 2.4M
2023-08-07 10.03 10.16 9.90 9.93 3.0M
2023-08-04 10.02 10.16 10.01 10.03 1.7M
2023-08-03 10.13 10.24 9.98 10.03 2.2M
2023-08-02 10.11 10.20 10.08 10.14 1.7M
2023-08-01 10.40 10.40 10.11 10.14 3.0M
2023-07-31 10.38 10.49 10.33 10.37 2.3M
2023-07-28 10.25 10.45 10.20 10.42 2.4M
2023-07-27 10.50 10.62 10.30 10.33 2.4M
2023-07-26 10.69 10.74 10.48 10.52 1.9M
2023-07-25 10.42 10.76 10.41 10.72 2.8M
2023-07-24 10.38 10.49 10.28 10.39 1.9M
2023-07-21 10.41 10.46 10.28 10.33 2.0M
2023-07-20 10.64 10.64 10.40 10.46 2.4M
2023-07-19 10.74 10.86 10.54 10.60 2.0M
2023-07-18 10.54 10.76 10.48 10.72 2.8M
2023-07-17 10.78 10.78 10.44 10.54 3.8M
2023-07-14 10.68 10.82 10.62 10.76 2.4M
2023-07-13 10.71 10.73 10.59 10.65 2.6M
2023-07-12 10.81 10.94 10.61 10.63 2.9M
2023-07-11 10.77 10.93 10.69 10.82 2.9M
2023-07-10 10.87 10.93 10.70 10.75 2.2M
2023-07-07 10.85 10.92 10.77 10.84 2.2M
2023-07-06 11.02 11.02 10.82 10.85 3.2M
2023-07-05 11.19 11.21 10.94 10.97 3.3M
2023-07-04 11.08 11.24 11.05 11.20 3.2M
2023-07-03 11.28 11.39 11.02 11.05 4.6M
2023-06-30 10.96 11.28 10.96 11.22 4.0M
2023-06-29 10.88 11.22 10.77 11.08 4.2M
2023-06-28 10.82 10.87 10.52 10.80 3.5M
2023-06-27 10.72 10.82 10.53 10.81 4.3M
2023-06-26 10.42 10.91 10.42 10.69 6.1M
2023-06-21 10.46 10.66 10.40 10.54 3.6M
2023-06-20 10.30 10.55 10.25 10.46 2.6M
2023-06-19 10.16 10.40 10.15 10.28 2.9M
2023-06-16 10.23 10.39 10.20 10.29 1.9M
2023-06-15 10.02 10.41 9.96 10.23 3.7M
2023-06-14 10.01 10.13 9.97 10.01 1.6M
2023-06-13 9.96 10.14 9.96 10.14 1.9M
2023-06-12 9.75 10.03 9.56 9.95 2.2M
2023-06-09 9.63 9.79 9.61 9.70 1.6M
2023-06-08 9.75 9.81 9.62 9.66 1.6M
2023-06-07 9.90 9.99 9.73 9.80 1.6M
2023-06-06 10.10 10.21 9.84 9.87 2.3M
2023-06-05 10.21 10.26 10.09 10.16 2.3M
2023-06-02 10.34 10.35 10.17 10.20 2.1M
2023-06-01 10.12 10.49 10.10 10.30 2.6M
2023-05-31 10.36 10.42 10.14 10.15 1.8M
2023-05-30 10.30 10.44 10.20 10.26 2.2M
2023-05-29 10.50 10.55 10.21 10.25 2.4M
2023-05-26 10.37 10.49 10.27 10.46 2.4M
2023-05-25 10.22 10.46 10.21 10.38 3.2M
2023-05-24 10.28 10.41 10.07 10.27 2.3M
2023-05-23 10.22 10.45 10.18 10.20 2.8M
2023-05-22 10.19 10.25 10.09 10.22 1.9M
2023-05-19 10.21 10.30 10.06 10.20 1.7M
2023-05-18 10.15 10.26 10.09 10.19 1.8M
2023-05-17 9.80 10.17 9.77 10.17 2.7M
2023-05-16 9.95 9.95 9.76 9.80 2.0M
2023-05-15 9.81 9.89 9.69 9.89 1.8M
2023-05-12 9.98 10.05 9.77 9.77 1.3M
2023-05-11 9.96 10.06 9.85 10.01 1.6M
2023-05-10 9.72 9.98 9.70 9.89 1.8M
2023-05-09 9.91 10.02 9.74 9.78 2.3M
2023-05-08 10.08 10.18 9.96 9.99 2.2M
2023-05-05 10.31 10.36 9.95 10.04 2.8M
2023-05-04 10.44 10.44 10.21 10.29 2.6M
2023-04-28 10.04 10.44 10.04 10.38 3.7M
2023-04-27 9.93 10.08 9.79 10.04 3.3M
2023-04-26 9.44 10.06 9.44 9.92 4.7M
2023-04-25 9.61 9.75 9.25 9.44 4.9M
2023-04-24 9.60 9.92 9.33 9.73 7.5M
2023-04-21 9.48 9.52 9.22 9.31 3.3M
2023-04-20 9.60 9.60 9.31 9.46 3.4M
2023-04-19 9.77 9.90 9.52 9.55 4.4M
2023-04-18 9.97 10.02 9.65 9.73 3.7M
2023-04-17 10.15 10.15 9.82 9.94 5.9M
2023-04-14 10.15 10.25 10.07 10.19 2.1M
2023-04-13 10.35 10.41 10.10 10.14 2.6M
2023-04-12 10.38 10.50 10.30 10.36 2.3M
2023-04-11 10.50 10.66 10.21 10.32 4.0M
2023-04-10 10.69 10.93 10.46 10.52 4.2M
2023-04-07 10.64 10.70 10.44 10.67 3.3M
2023-04-06 10.71 10.73 10.35 10.63 4.8M
2023-04-04 11.09 11.20 10.55 10.61 5.9M
2023-04-03 10.93 11.24 10.91 11.13 4.4M
2023-03-31 10.51 10.96 10.47 10.91 4.0M
2023-03-30 10.55 10.67 10.39 10.61 2.2M
2023-03-29 10.47 10.62 10.40 10.49 3.3M
2023-03-28 10.60 10.67 10.41 10.47 2.5M
2023-03-27 10.82 10.95 10.50 10.60 4.4M
2023-03-24 10.72 10.97 10.69 10.82 3.9M
2023-03-23 10.78 10.80 10.61 10.72 1.8M
2023-03-22 10.83 11.00 10.76 10.85 1.8M
2023-03-21 10.50 10.81 10.36 10.79 2.4M
2023-03-20 10.64 10.72 10.27 10.45 3.6M
2023-03-17 10.70 10.88 10.54 10.65 4.3M
2023-03-16 11.03 11.19 10.65 10.69 1.8M
2023-03-15 10.91 11.24 10.91 11.13 2.2M
2023-03-14 11.09 11.19 10.72 10.91 2.9M
2023-03-13 11.08 11.22 11.00 11.16 1.8M
2023-03-10 11.45 11.45 11.08 11.08 2.4M
2023-03-09 11.40 11.66 11.21 11.39 3.6M
2023-03-08 11.45 11.52 11.21 11.38 3.2M
2023-03-07 11.77 12.03 11.41 11.45 5.4M
2023-03-06 11.35 11.77 11.35 11.72 4.4M
2023-03-03 11.41 11.48 11.15 11.33 3.0M
2023-03-02 11.56 11.71 11.32 11.38 3.5M
2023-03-01 11.61 11.65 11.44 11.61 2.4M
2023-02-28 11.44 11.74 11.41 11.61 3.1M
2023-02-27 11.61 11.70 11.43 11.49 2.1M
2023-02-24 11.86 11.97 11.60 11.64 2.1M
2023-02-23 11.68 11.81 11.60 11.70 2.2M
2023-02-22 11.89 11.94 11.60 11.68 3.6M
2023-02-21 12.28 12.40 11.83 11.88 6.1M
2023-02-20 11.79 12.38 11.60 12.28 6.4M
2023-02-17 12.09 12.18 11.68 11.75 4.3M
2023-02-16 12.41 12.61 11.86 12.01 7.3M
2023-02-15 12.32 12.85 12.24 12.49 6.9M
2023-02-14 12.22 12.55 12.13 12.32 6.0M
2023-02-13 11.80 12.22 11.70 12.18 6.7M
2023-02-10 11.98 12.05 11.72 11.81 3.4M
2023-02-09 11.86 12.06 11.42 12.04 4.6M
2023-02-08 12.05 12.30 11.79 11.83 4.2M
2023-02-07 12.08 12.14 11.91 12.04 3.0M
2023-02-06 12.30 12.37 11.88 12.02 5.2M
2023-02-03 11.72 12.41 11.72 12.36 8.0M
2023-02-02 11.85 11.93 11.67 11.83 4.5M
2023-02-01 11.47 11.99 11.34 11.88 6.1M
2023-01-31 11.11 11.50 11.07 11.44 5.9M
2023-01-30 11.25 11.41 11.11 11.13 5.1M
2023-01-20 10.83 11.14 10.80 11.09 3.9M
2023-01-19 10.89 10.96 10.75 10.82 4.3M
2023-01-18 10.95 10.99 10.68 10.91 6.3M
2023-01-17 10.58 10.85 10.54 10.83 7.3M
2023-01-16 10.46 10.65 10.31 10.56 5.0M
2023-01-13 10.30 10.56 10.11 10.47 7.0M
2023-01-12 10.05 10.41 10.03 10.34 7.0M
2023-01-11 10.33 10.42 10.01 10.07 6.6M
2023-01-10 10.19 10.38 9.94 10.29 7.5M
2023-01-09 9.82 10.18 9.75 10.16 7.7M
2023-01-06 9.51 9.98 9.47 9.84 9.2M
2023-01-05 9.45 9.54 9.36 9.51 3.6M
2023-01-04 9.38 9.52 9.27 9.50 4.4M
2023-01-03 9.00 9.46 8.97 9.35 5.3M