Xinfengming Group

603225
🏛️ china →
16.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 15.63 15.63 15.38 15.43 503.1K
09:35 15.45 15.53 15.41 15.41 142.9K
09:40 15.40 15.47 15.39 15.44 266.1K
09:45 15.44 15.47 15.38 15.38 295.1K
09:50 15.39 15.42 15.33 15.33 299.6K
09:55 15.33 15.35 15.26 15.27 356.0K
10:00 15.28 15.45 15.26 15.39 311.5K
10:05 15.39 15.51 15.39 15.49 227.6K
10:10 15.48 15.53 15.46 15.49 240.5K
10:15 15.45 15.49 15.43 15.46 335.5K
10:20 15.46 15.48 15.44 15.47 169.3K
10:25 15.47 15.55 15.46 15.55 269.1K
10:30 15.55 15.75 15.55 15.72 800.9K
10:35 15.73 15.92 15.72 15.83 936.8K
10:40 15.85 15.88 15.72 15.75 405.9K
10:45 15.74 15.79 15.68 15.69 249.2K
10:50 15.69 15.71 15.66 15.70 165.2K
10:55 15.69 15.76 15.69 15.75 203.8K
11:00 15.74 15.79 15.74 15.75 203.4K
11:05 15.75 15.77 15.72 15.72 169.5K
11:10 15.71 15.72 15.69 15.69 177.8K
11:15 15.69 15.69 15.54 15.54 290.2K
11:20 15.54 15.67 15.54 15.62 145.0K
11:25 15.61 15.64 15.60 15.64 107.4K
13:00 15.64 15.64 15.58 15.60 194.3K
13:05 15.61 15.64 15.59 15.63 172.2K
13:10 15.63 15.64 15.54 15.54 162.6K
13:15 15.55 15.59 15.54 15.55 145.2K
13:20 15.55 15.56 15.52 15.53 134.4K
13:25 15.52 15.54 15.50 15.51 138.0K
13:30 15.51 15.59 15.50 15.57 208.7K
13:35 15.57 15.62 15.55 15.62 174.0K
13:40 15.62 15.62 15.56 15.56 154.7K
13:45 15.56 15.58 15.53 15.56 137.2K
13:50 15.55 15.59 15.55 15.55 104.8K
13:55 15.55 15.60 15.55 15.59 107.7K
14:00 15.59 15.59 15.54 15.54 180.5K
14:05 15.57 15.59 15.49 15.56 243.4K
14:10 15.56 15.62 15.56 15.60 191.7K
14:15 15.61 15.63 15.57 15.59 151.0K
14:20 15.60 15.63 15.56 15.56 187.1K
14:25 15.56 15.58 15.55 15.57 299.3K
14:30 15.57 15.63 15.57 15.61 263.0K
14:35 15.62 15.63 15.55 15.56 204.5K
14:40 15.56 15.60 15.55 15.57 284.1K
14:45 15.57 15.59 15.50 15.51 649.6K
14:50 15.52 15.57 15.49 15.54 418.0K
14:55 15.53 15.58 15.53 15.56 152.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 15.50 16.69 15.30 16.60 49.1M
2025-09-25 15.39 15.49 15.10 15.17 7.3M
2025-09-24 14.97 15.42 14.76 15.41 9.4M
2025-09-23 15.45 15.55 14.71 14.97 15.8M
2025-09-22 15.65 15.95 15.25 15.56 12.3M
2025-09-19 15.29 15.69 15.22 15.57 8.2M
2025-09-18 15.66 15.73 15.20 15.29 7.7M
2025-09-17 15.40 15.75 15.32 15.67 9.7M
2025-09-16 15.89 16.11 15.12 15.77 13.0M
2025-09-15 16.00 16.12 15.56 15.62 15.6M
2025-09-12 16.00 16.25 15.68 16.16 12.2M
2025-09-11 16.00 16.47 15.80 16.15 15.1M
2025-09-10 15.92 16.19 15.61 16.15 18.9M
2025-09-09 16.37 16.68 15.75 15.92 16.1M
2025-09-08 15.12 16.49 15.01 16.41 32.5M
2025-09-05 14.90 15.41 14.63 15.09 12.4M
2025-09-04 15.06 15.08 14.60 14.90 15.7M
2025-09-03 15.29 15.29 14.75 15.03 11.9M
2025-09-02 15.51 15.64 15.05 15.14 19.8M
2025-09-01 15.41 15.71 15.09 15.52 22.7M
2025-08-29 15.35 16.00 15.20 15.33 28.9M
2025-08-28 15.00 15.20 14.61 15.02 14.0M
2025-08-27 15.29 15.50 14.89 14.89 19.1M
2025-08-26 14.58 15.57 14.53 15.29 25.0M
2025-08-25 14.65 15.00 14.28 14.62 26.1M
2025-08-22 14.30 14.73 14.28 14.59 21.2M
2025-08-21 14.20 14.39 13.93 14.22 14.5M
2025-08-20 13.60 14.48 13.58 14.25 15.5M
2025-08-19 13.66 13.97 13.50 13.69 13.8M
2025-08-18 13.69 13.80 13.37 13.70 16.3M
2025-08-15 12.71 13.69 12.70 13.62 21.5M
2025-08-14 12.72 12.84 12.61 12.76 9.6M
2025-08-13 12.78 12.85 12.65 12.71 9.9M
2025-08-12 12.72 12.97 12.54 12.85 11.6M
2025-08-11 12.53 12.82 12.34 12.72 14.1M
2025-08-08 12.37 12.66 12.25 12.53 11.3M
2025-08-07 12.38 12.53 12.22 12.36 5.9M
2025-08-06 12.17 12.50 12.10 12.38 8.8M
2025-08-05 12.14 12.22 12.06 12.16 7.7M
2025-08-04 12.22 12.32 12.05 12.11 11.7M
2025-08-01 12.33 12.59 12.24 12.29 13.0M
2025-07-31 12.89 12.95 12.24 12.34 25.4M
2025-07-30 12.47 13.28 12.44 13.02 24.4M
2025-07-29 12.29 12.55 12.05 12.48 10.7M
2025-07-28 12.52 12.59 12.12 12.28 12.1M
2025-07-25 12.40 12.79 12.31 12.52 14.4M
2025-07-24 12.24 12.33 12.02 12.30 12.8M
2025-07-23 12.51 12.56 12.15 12.24 14.9M
2025-07-22 12.07 12.50 12.01 12.47 19.6M
2025-07-21 11.67 12.17 11.61 12.01 20.7M
2025-07-18 11.17 11.80 11.17 11.60 17.7M
2025-07-17 11.15 11.23 11.06 11.15 6.5M
2025-07-16 11.15 11.27 11.05 11.16 6.6M
2025-07-15 11.18 11.27 11.13 11.15 6.8M
2025-07-14 11.36 11.48 11.18 11.21 10.8M
2025-07-11 11.42 11.52 11.23 11.36 16.1M
2025-07-10 11.08 11.75 11.07 11.65 23.4M
2025-07-09 11.31 11.31 11.05 11.10 8.9M
2025-07-08 11.36 11.42 11.08 11.29 12.5M
2025-07-07 11.06 11.28 11.00 11.24 10.5M
2025-07-04 11.22 11.25 11.08 11.08 10.1M
2025-07-03 11.05 11.38 11.05 11.27 24.6M
2025-07-02 10.65 11.04 10.65 10.99 13.4M
2025-07-01 10.63 10.69 10.55 10.66 6.5M
2025-06-30 10.75 10.75 10.62 10.65 6.6M
2025-06-27 10.63 10.74 10.58 10.73 5.7M
2025-06-26 10.63 10.71 10.55 10.58 5.5M
2025-06-25 10.63 10.69 10.55 10.66 5.7M
2025-06-24 10.44 10.62 10.38 10.60 8.1M
2025-06-23 10.38 10.47 10.30 10.45 7.9M
2025-06-20 10.47 10.51 10.34 10.48 8.2M
2025-06-19 10.58 10.63 10.46 10.49 5.5M
2025-06-18 10.55 10.61 10.48 10.59 4.9M
2025-06-17 10.56 10.63 10.51 10.54 8.0M
2025-06-16 10.68 10.78 10.51 10.54 10.9M
2025-06-13 10.75 10.90 10.66 10.70 10.7M
2025-06-12 10.80 10.85 10.70 10.76 6.0M
2025-06-11 10.83 10.91 10.77 10.79 10.2M
2025-06-10 10.90 11.08 10.76 10.83 9.8M
2025-06-09 11.00 11.02 10.84 10.87 8.3M
2025-06-06 10.98 11.08 10.93 11.00 4.1M
2025-06-05 10.92 10.99 10.85 10.95 4.2M
2025-06-04 10.83 10.93 10.80 10.90 5.8M
2025-06-03 10.84 10.90 10.76 10.79 8.4M
2025-05-30 11.03 11.03 10.88 10.88 6.9M
2025-05-29 11.08 11.12 11.00 11.04 12.1M
2025-05-28 11.15 11.19 11.03 11.03 5.8M
2025-05-27 11.13 11.16 10.97 11.13 5.8M
2025-05-26 11.13 11.23 11.04 11.10 6.1M
2025-05-23 11.10 11.23 11.03 11.09 5.3M
2025-05-22 11.17 11.21 11.01 11.11 5.4M
2025-05-21 11.16 11.38 11.13 11.20 6.1M
2025-05-20 11.18 11.22 11.03 11.17 7.9M
2025-05-19 11.25 11.26 11.09 11.19 5.1M
2025-05-16 11.32 11.37 11.13 11.23 6.6M
2025-05-15 11.41 11.61 11.35 11.38 10.4M
2025-05-14 11.22 11.77 11.19 11.49 18.8M
2025-05-13 11.59 11.60 11.10 11.22 16.9M
2025-05-12 10.89 10.97 10.87 10.94 5.2M
2025-05-09 10.96 10.96 10.79 10.81 5.3M
2025-05-08 10.89 10.97 10.74 10.91 6.7M
2025-05-07 10.81 10.96 10.79 10.96 12.1M
2025-05-06 10.78 10.80 10.57 10.72 15.6M
2025-04-30 10.86 10.86 10.71 10.78 10.8M
2025-04-29 10.88 11.02 10.69 10.84 9.7M
2025-04-28 10.94 11.06 10.85 10.98 7.5M
2025-04-25 11.00 11.29 10.82 10.89 19.3M
2025-04-24 10.60 10.80 10.60 10.75 7.6M
2025-04-23 10.53 10.75 10.47 10.63 9.0M
2025-04-22 10.38 10.62 10.36 10.49 11.5M
2025-04-21 10.31 10.49 10.24 10.42 8.8M
2025-04-18 10.14 10.30 10.09 10.28 8.6M
2025-04-17 10.02 10.22 10.00 10.12 7.8M
2025-04-16 10.28 10.28 9.98 10.05 13.2M
2025-04-15 10.38 10.38 10.21 10.30 5.6M
2025-04-14 10.31 10.53 10.26 10.37 19.4M
2025-04-11 10.39 10.57 10.26 10.28 14.3M
2025-04-10 10.30 10.43 10.20 10.38 11.3M
2025-04-09 10.07 10.15 9.67 10.06 21.1M
2025-04-08 10.30 10.46 9.94 10.21 21.2M
2025-04-07 10.66 11.10 10.47 10.47 13.4M
2025-04-03 12.05 12.09 11.46 11.63 18.1M
2025-04-02 12.04 12.24 11.97 12.16 7.5M
2025-04-01 11.89 12.08 11.77 12.03 6.7M
2025-03-31 11.85 11.98 11.73 11.86 6.1M
2025-03-28 12.19 12.26 11.84 11.99 10.2M
2025-03-27 12.09 12.56 12.09 12.21 15.4M
2025-03-26 12.16 12.32 12.06 12.16 7.9M
2025-03-25 11.84 12.19 11.75 12.12 9.1M
2025-03-24 11.75 11.94 11.71 11.86 6.3M
2025-03-21 11.99 12.13 11.74 11.79 8.9M
2025-03-20 12.05 12.07 11.86 12.01 8.7M
2025-03-19 12.18 12.24 12.02 12.07 9.0M
2025-03-18 12.34 12.43 12.12 12.25 10.0M
2025-03-17 12.31 12.40 12.20 12.32 6.0M
2025-03-14 12.02 12.30 12.02 12.26 8.4M
2025-03-13 12.14 12.28 12.09 12.19 4.8M
2025-03-12 12.30 12.34 12.16 12.21 5.6M
2025-03-11 12.17 12.34 12.04 12.28 8.3M
2025-03-10 12.52 12.52 12.22 12.31 8.4M
2025-03-07 12.30 12.76 12.19 12.54 15.3M
2025-03-06 12.37 12.43 12.13 12.39 15.9M
2025-03-05 12.60 12.64 12.22 12.34 9.8M
2025-03-04 12.75 12.85 12.54 12.60 13.9M
2025-03-03 13.00 13.11 12.63 12.74 9.9M
2025-02-28 13.13 13.20 12.86 12.95 11.5M
2025-02-27 12.60 13.18 12.58 13.15 20.5M
2025-02-26 12.39 12.72 12.39 12.70 10.1M
2025-02-25 12.44 12.49 12.29 12.37 7.7M
2025-02-24 12.46 12.62 12.33 12.51 7.1M
2025-02-21 12.60 12.86 12.51 12.56 11.6M
2025-02-20 12.29 12.64 12.19 12.52 13.1M
2025-02-19 12.30 12.38 12.17 12.32 11.5M
2025-02-18 12.49 12.62 12.20 12.27 10.4M
2025-02-17 12.56 12.72 12.30 12.64 15.4M
2025-02-14 12.43 12.89 12.36 12.66 24.8M
2025-02-13 12.63 12.68 12.29 12.44 14.8M
2025-02-12 11.82 12.65 11.80 12.62 36.5M
2025-02-11 11.85 11.89 11.63 11.87 13.4M
2025-02-10 11.70 12.00 11.70 11.83 14.8M
2025-02-07 11.58 11.87 11.50 11.80 16.1M
2025-02-06 11.52 11.59 11.33 11.58 9.9M
2025-02-05 11.65 11.73 11.38 11.47 12.1M
2025-01-27 11.65 11.95 11.60 11.62 12.5M
2025-01-24 11.55 11.66 11.42 11.66 10.5M
2025-01-23 11.77 11.82 11.53 11.55 15.8M
2025-01-22 11.83 11.84 11.65 11.68 12.5M
2025-01-21 11.95 12.05 11.71 11.89 17.4M
2025-01-20 12.18 12.28 11.99 12.07 17.8M
2025-01-17 11.91 12.35 11.78 12.18 24.7M
2025-01-16 11.97 12.12 11.67 11.91 17.8M
2025-01-15 12.00 12.04 11.80 11.84 14.7M
2025-01-14 11.91 12.12 11.79 12.10 28.3M
2025-01-13 11.25 11.98 11.21 11.94 34.6M
2025-01-10 11.52 11.70 11.30 11.31 16.9M
2025-01-09 11.60 11.84 11.41 11.59 18.2M
2025-01-08 11.92 11.93 11.38 11.73 30.6M
2025-01-07 11.58 11.94 11.43 11.92 35.3M
2025-01-06 11.46 11.85 11.46 11.63 29.4M
2025-01-03 11.00 11.84 10.98 11.60 41.6M
2025-01-02 11.03 11.33 10.91 10.98 13.6M