Zenner Metering Technology Shanghai

301303
🏛️ china →
15.67
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 15.81 15.81 15.69 15.70 107.2K
09:35 15.70 15.78 15.70 15.77 27.7K
09:40 15.77 15.83 15.77 15.80 71.5K
09:45 15.79 15.80 15.73 15.74 48.7K
09:50 15.74 15.79 15.74 15.77 45.3K
09:55 15.75 15.76 15.73 15.76 57.7K
10:00 15.76 15.79 15.75 15.78 19.6K
10:05 15.76 15.76 15.75 15.75 11.4K
10:10 15.75 15.78 15.74 15.77 16.2K
10:15 15.77 15.77 15.69 15.70 74.0K
10:20 15.72 15.74 15.70 15.72 13.1K
10:25 15.72 15.74 15.72 15.74 9.6K
10:30 15.72 15.76 15.72 15.76 29.3K
10:35 15.77 15.80 15.76 15.80 16.1K
10:40 15.79 15.80 15.78 15.79 54.1K
10:45 15.80 15.82 15.80 15.80 28.8K
10:50 15.79 15.79 15.74 15.74 13.9K
10:55 15.75 15.80 15.75 15.78 8.0K
11:00 15.77 15.79 15.75 15.77 38.8K
11:05 15.78 15.78 15.74 15.76 10.7K
11:10 15.75 15.75 15.73 15.73 19.4K
11:15 15.75 15.76 15.73 15.76 14.7K
11:20 15.75 15.75 15.73 15.74 8.7K
11:25 15.74 15.76 15.74 15.75 5.2K
13:00 15.75 15.75 15.66 15.67 127.9K
13:05 15.67 15.70 15.62 15.62 107.8K
13:10 15.61 15.63 15.58 15.58 114.7K
13:15 15.59 15.64 15.59 15.64 53.8K
13:20 15.63 15.65 15.63 15.64 13.0K
13:25 15.65 15.66 15.64 15.64 28.0K
13:30 15.64 15.65 15.61 15.61 31.5K
13:35 15.65 15.65 15.61 15.61 19.7K
13:40 15.65 15.65 15.63 15.64 28.8K
13:45 15.65 15.65 15.62 15.63 13.9K
13:50 15.62 15.64 15.62 15.64 6.6K
13:55 15.63 15.67 15.63 15.67 20.5K
14:00 15.67 15.67 15.64 15.65 16.0K
14:05 15.65 15.66 15.62 15.63 54.3K
14:10 15.62 15.65 15.61 15.64 50.7K
14:15 15.63 15.64 15.61 15.62 10.0K
14:20 15.64 15.65 15.61 15.62 34.7K
14:25 15.63 15.68 15.62 15.64 48.8K
14:30 15.64 15.68 15.64 15.67 46.2K
14:35 15.66 15.67 15.64 15.65 45.2K
14:40 15.66 15.68 15.63 15.66 41.1K
14:45 15.66 15.66 15.62 15.62 58.8K
14:50 15.62 15.63 15.60 15.60 102.8K
14:55 15.59 15.59 15.55 15.56 50.6K
15:40 15.56 15.56 15.56 15.56 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 15.66 15.74 15.52 15.67 1.6M
2025-09-29 15.50 15.70 15.24 15.65 1.9M
2025-09-26 15.61 15.76 15.42 15.54 1.8M
2025-09-25 15.85 15.85 15.54 15.56 1.9M
2025-09-24 15.51 15.82 15.43 15.82 1.8M
2025-09-23 15.91 15.94 15.28 15.70 2.7M
2025-09-22 15.90 16.04 15.73 15.86 2.0M
2025-09-19 15.95 16.17 15.80 15.90 2.8M
2025-09-18 16.57 16.57 15.89 15.96 4.2M
2025-09-17 16.60 16.79 16.45 16.51 2.8M
2025-09-16 16.49 16.66 16.42 16.63 2.8M
2025-09-15 16.61 16.64 16.33 16.49 2.1M
2025-09-12 16.51 16.77 16.42 16.65 3.3M
2025-09-11 16.24 16.55 16.06 16.52 2.4M
2025-09-10 16.31 16.43 16.18 16.24 1.9M
2025-09-09 16.65 16.65 16.22 16.33 2.9M
2025-09-08 16.64 16.81 16.58 16.65 2.9M
2025-09-05 16.18 16.74 16.15 16.64 3.1M
2025-09-04 16.32 16.47 15.93 16.18 3.5M
2025-09-03 16.69 16.77 16.23 16.32 3.1M
2025-09-02 17.06 17.10 16.35 16.67 4.4M
2025-09-01 17.29 17.52 17.00 17.09 3.8M
2025-08-29 16.93 17.51 16.84 17.37 6.9M
2025-08-28 17.07 17.40 16.35 16.96 6.4M
2025-08-27 17.78 17.95 17.02 17.03 8.1M
2025-08-26 18.38 18.44 17.82 17.83 5.8M
2025-08-25 18.08 18.39 17.95 18.12 8.2M
2025-08-22 17.55 18.78 17.53 18.16 13.4M
2025-08-21 17.60 17.80 17.32 17.45 4.3M
2025-08-20 17.80 17.80 17.35 17.63 5.1M
2025-08-19 17.89 17.90 17.65 17.80 4.9M
2025-08-18 17.48 18.48 17.35 17.93 11.2M
2025-08-15 17.35 17.74 17.31 17.48 7.5M
2025-08-14 18.60 18.82 17.38 17.40 9.8M
2025-08-13 17.71 18.61 17.65 18.33 11.9M
2025-08-12 17.37 18.87 17.27 17.95 15.7M
2025-08-11 17.52 17.68 17.32 17.40 7.3M
2025-08-08 17.34 18.18 17.05 17.51 12.7M
2025-08-07 17.47 17.87 17.05 17.43 12.8M
2025-08-06 16.63 17.76 16.45 17.63 15.4M
2025-08-05 17.18 17.38 16.56 16.65 10.2M
2025-08-04 15.51 17.38 15.51 16.77 16.8M
2025-08-01 15.46 15.57 15.32 15.45 4.7M
2025-07-31 16.09 16.18 15.53 15.55 10.2M
2025-07-30 15.51 17.20 15.44 16.23 18.0M
2025-07-29 15.32 15.43 15.26 15.40 1.5M
2025-07-28 15.36 15.48 15.36 15.43 1.7M
2025-07-25 15.41 15.41 15.24 15.40 2.1M
2025-07-24 15.31 15.41 15.26 15.34 2.0M
2025-07-23 15.50 15.54 15.25 15.31 1.9M
2025-07-22 15.55 15.64 15.46 15.53 1.9M
2025-07-21 15.38 15.61 15.31 15.60 2.8M
2025-07-18 15.44 15.44 15.26 15.30 1.5M
2025-07-17 15.34 15.41 15.25 15.40 1.8M
2025-07-16 15.38 15.54 15.32 15.40 2.8M
2025-07-15 15.41 15.54 15.16 15.39 2.4M
2025-07-14 15.09 15.64 15.08 15.48 4.0M
2025-07-11 15.25 15.33 15.08 15.12 3.6M
2025-07-10 15.41 15.41 15.24 15.27 1.7M
2025-07-09 15.31 15.47 15.28 15.36 2.3M
2025-07-08 15.38 15.44 15.25 15.31 2.4M
2025-07-07 15.31 15.38 15.17 15.35 1.8M
2025-07-04 15.35 15.40 15.18 15.28 2.0M
2025-07-03 15.44 15.50 15.32 15.38 3.1M
2025-07-02 15.53 15.54 15.28 15.47 3.3M
2025-07-01 15.89 15.91 15.44 15.54 5.1M
2025-06-30 15.82 16.02 15.70 15.88 4.7M
2025-06-27 15.85 16.00 15.70 15.79 5.2M
2025-06-26 16.30 16.38 15.82 15.98 9.8M
2025-06-25 14.93 16.80 14.93 16.48 21.4M
2025-06-24 14.55 15.00 14.50 14.89 3.6M
2025-06-23 14.34 14.56 14.17 14.55 2.0M
2025-06-20 14.13 14.55 14.11 14.41 2.6M
2025-06-19 14.30 14.35 14.08 14.13 2.8M
2025-06-18 14.26 14.43 14.06 14.33 3.1M
2025-06-17 14.59 14.85 14.21 14.26 5.3M
2025-06-16 15.28 15.40 14.54 14.60 8.3M
2025-06-13 14.45 14.99 14.41 14.87 7.2M
2025-06-12 14.07 14.70 14.06 14.51 4.5M
2025-06-11 14.00 14.16 14.00 14.13 1.9M
2025-06-10 14.04 14.08 13.90 14.04 2.3M
2025-06-09 14.08 14.10 13.88 14.04 2.5M
2025-06-06 13.78 14.15 13.60 14.09 4.6M
2025-06-05 13.91 13.97 13.82 13.91 1.0M
2025-06-04 13.88 13.96 13.82 13.92 1.0M
2025-06-03 13.87 14.00 13.79 13.83 1.6M
2025-05-30 13.88 14.04 13.83 13.92 1.5M
2025-05-29 13.75 14.00 13.70 13.93 2.1M
2025-05-28 13.75 13.81 13.68 13.71 0.9M
2025-05-27 13.69 13.77 13.62 13.72 1.0M
2025-05-26 13.50 13.68 13.43 13.67 0.8M
2025-05-23 13.63 13.85 13.53 13.54 1.6M
2025-05-22 13.86 13.91 13.64 13.65 1.5M
2025-05-21 14.00 14.01 13.74 13.82 2.1M
2025-05-20 13.65 14.07 13.60 14.02 3.3M
2025-05-19 13.62 13.66 13.46 13.64 1.3M
2025-05-16 13.47 13.74 13.43 13.66 2.3M
2025-05-15 13.56 13.62 13.42 13.42 1.3M
2025-05-14 13.55 13.66 13.53 13.55 1.6M
2025-05-13 13.59 13.65 13.49 13.57 1.8M
2025-05-12 13.47 13.68 13.33 13.52 2.9M
2025-05-09 13.44 13.46 13.30 13.40 1.2M
2025-05-08 13.33 13.49 13.28 13.47 2.0M
2025-05-07 13.48 13.48 13.23 13.34 1.4M
2025-05-06 13.25 13.32 13.16 13.32 1.6M
2025-04-30 12.97 13.20 12.97 13.15 1.6M
2025-04-29 12.80 13.11 12.75 13.01 1.2M
2025-04-28 12.91 12.92 12.70 12.80 1.0M
2025-04-25 13.06 13.06 12.87 12.92 1.4M
2025-04-24 13.15 13.24 12.92 13.03 2.1M
2025-04-23 12.91 13.21 12.91 13.10 1.9M
2025-04-22 12.74 12.98 12.71 12.90 1.4M
2025-04-21 12.62 12.83 12.50 12.74 1.2M
2025-04-18 12.60 12.66 12.46 12.60 0.8M
2025-04-17 12.40 12.99 12.40 12.63 1.7M
2025-04-16 12.64 12.79 12.25 12.41 1.3M
2025-04-15 12.58 12.67 12.46 12.66 1.3M
2025-04-14 12.58 12.73 12.53 12.58 1.6M
2025-04-11 12.30 12.56 12.30 12.41 1.7M
2025-04-10 12.35 12.64 12.35 12.42 2.3M
2025-04-09 11.82 12.16 11.17 12.10 2.4M
2025-04-08 11.65 12.22 11.51 11.82 3.2M
2025-04-07 13.38 13.38 11.17 11.42 4.8M
2025-04-03 13.85 13.98 13.70 13.80 1.2M
2025-04-02 14.03 14.05 13.88 13.92 1.3M
2025-04-01 13.68 14.10 13.68 13.95 2.9M
2025-03-31 13.71 13.74 13.48 13.67 2.0M
2025-03-28 13.82 14.05 13.72 13.75 1.5M
2025-03-27 14.00 14.00 13.65 13.82 1.4M
2025-03-26 13.73 14.00 13.71 13.93 1.6M
2025-03-25 13.79 13.93 13.63 13.77 1.5M
2025-03-24 14.15 14.26 13.61 13.80 3.0M
2025-03-21 14.31 14.35 14.13 14.18 1.8M
2025-03-20 14.31 14.39 14.24 14.29 1.9M
2025-03-19 14.45 14.45 14.20 14.28 1.9M
2025-03-18 14.24 14.47 14.24 14.46 2.5M
2025-03-17 14.23 14.30 14.17 14.26 2.3M
2025-03-14 14.13 14.26 14.05 14.25 2.7M
2025-03-13 14.31 14.37 14.09 14.14 2.8M
2025-03-12 14.01 14.56 14.01 14.35 4.8M
2025-03-11 14.06 14.09 13.88 14.02 1.7M
2025-03-10 14.00 14.23 14.00 14.12 2.0M
2025-03-07 14.07 14.22 13.92 13.98 2.4M
2025-03-06 14.12 14.19 14.07 14.12 2.7M
2025-03-05 14.03 14.11 13.82 14.11 2.2M
2025-03-04 13.85 14.04 13.76 13.96 1.5M
2025-03-03 13.84 14.03 13.80 13.85 1.5M
2025-02-28 14.13 14.14 13.80 13.81 2.3M
2025-02-27 14.20 14.29 13.93 14.13 2.9M
2025-02-26 14.28 14.41 14.14 14.22 2.0M
2025-02-25 14.15 14.33 14.07 14.13 2.4M
2025-02-24 14.40 14.42 14.08 14.21 2.9M
2025-02-21 14.47 14.52 14.33 14.37 1.9M
2025-02-20 14.50 14.58 14.36 14.50 1.6M
2025-02-19 14.08 14.55 14.00 14.54 2.5M
2025-02-18 14.48 14.60 13.98 14.08 3.2M
2025-02-17 14.46 14.59 14.44 14.53 1.6M
2025-02-14 14.54 14.59 14.45 14.49 1.8M
2025-02-13 14.80 14.87 14.57 14.58 2.8M
2025-02-12 14.71 14.89 14.57 14.88 2.7M
2025-02-11 15.18 15.20 14.68 14.71 5.2M
2025-02-10 14.43 15.40 14.35 15.28 5.8M
2025-02-07 14.44 14.90 14.28 14.48 3.7M
2025-02-06 14.26 14.44 14.21 14.43 1.8M
2025-02-05 14.60 14.67 14.22 14.28 1.6M
2025-01-27 14.70 15.00 14.50 14.51 1.9M
2025-01-24 14.42 14.83 14.42 14.78 1.8M
2025-01-23 14.60 14.76 14.46 14.46 1.3M
2025-01-22 14.52 14.69 14.42 14.50 1.3M
2025-01-21 14.89 14.90 14.52 14.61 1.1M
2025-01-20 14.54 14.95 14.44 14.75 2.7M
2025-01-17 14.34 14.47 14.21 14.31 1.0M
2025-01-16 14.65 14.73 14.21 14.32 1.5M
2025-01-15 14.83 14.85 14.43 14.49 1.7M
2025-01-14 14.10 14.96 14.02 14.88 2.8M
2025-01-13 14.10 14.26 13.78 13.96 1.6M
2025-01-10 14.63 14.76 14.16 14.16 1.3M
2025-01-09 14.71 14.88 14.62 14.63 1.5M
2025-01-08 14.46 14.97 14.31 14.84 2.3M
2025-01-07 14.18 14.66 14.14 14.61 2.4M
2025-01-06 14.47 14.51 13.84 14.26 5.0M
2025-01-03 15.00 15.16 14.21 14.47 3.8M
2025-01-02 15.34 15.44 14.79 14.92 2.4M