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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 13.98 14.08 13.88 14.06 1.3M
2023-12-28 13.61 13.96 13.59 13.92 1.9M
2023-12-27 13.57 13.71 13.54 13.67 0.8M
2023-12-26 13.66 13.69 13.59 13.60 0.7M
2023-12-25 13.75 13.84 13.62 13.66 1.0M
2023-12-22 13.85 14.04 13.76 13.79 1.7M
2023-12-21 13.86 13.96 13.50 13.88 2.5M
2023-12-20 13.96 14.18 13.87 13.88 1.7M
2023-12-19 13.76 13.95 13.74 13.91 1.3M
2023-12-18 13.96 13.99 13.74 13.76 1.2M
2023-12-15 14.00 14.19 13.94 13.99 1.2M
2023-12-14 14.14 14.25 14.07 14.07 1.2M
2023-12-13 14.27 14.35 14.13 14.14 1.5M
2023-12-12 14.23 14.24 14.12 14.19 1.2M
2023-12-11 14.01 14.26 13.63 14.24 2.1M
2023-12-08 14.04 14.25 14.00 14.00 2.6M
2023-12-07 14.15 14.17 13.94 14.04 1.6M
2023-12-06 14.12 14.28 14.09 14.14 1.2M
2023-12-05 14.29 14.31 14.08 14.08 1.5M
2023-12-04 14.49 14.56 14.30 14.31 1.4M
2023-12-01 14.51 14.56 14.35 14.49 1.3M
2023-11-30 14.66 14.69 14.39 14.50 1.5M
2023-11-29 14.75 14.84 14.64 14.66 1.1M
2023-11-28 14.58 14.82 14.51 14.75 1.3M
2023-11-27 14.59 14.76 14.49 14.61 1.4M
2023-11-24 14.87 14.96 14.55 14.59 2.3M
2023-11-23 14.68 14.96 14.67 14.93 1.8M
2023-11-22 14.90 14.94 14.71 14.71 1.8M
2023-11-21 15.07 15.10 14.90 14.92 2.1M
2023-11-20 14.98 15.06 14.87 15.05 1.6M
2023-11-17 14.82 14.94 14.79 14.93 1.0M
2023-11-16 15.03 15.03 14.83 14.84 1.4M
2023-11-15 15.11 15.11 14.98 15.03 1.8M
2023-11-14 14.97 15.06 14.89 14.99 1.4M
2023-11-13 14.76 14.97 14.75 14.96 1.9M
2023-11-10 14.72 14.89 14.69 14.76 2.0M
2023-11-09 14.86 14.96 14.76 14.79 1.3M
2023-11-08 14.96 14.97 14.84 14.91 1.5M
2023-11-07 14.91 14.99 14.82 14.96 1.6M
2023-11-06 14.73 15.00 14.73 14.91 1.9M
2023-11-03 14.43 14.71 14.42 14.68 1.7M
2023-11-02 14.66 14.81 14.38 14.38 1.5M
2023-11-01 14.54 14.70 14.54 14.65 1.3M
2023-10-31 14.64 14.79 14.51 14.54 1.6M
2023-10-30 14.62 14.69 14.47 14.67 2.1M
2023-10-27 14.20 14.57 14.16 14.57 2.4M
2023-10-26 14.17 14.31 14.00 14.31 2.3M
2023-10-25 14.09 14.34 14.09 14.21 2.3M
2023-10-24 13.70 13.99 13.66 13.96 1.9M
2023-10-23 14.11 14.19 13.56 13.65 2.2M
2023-10-20 14.21 14.33 14.14 14.16 1.2M
2023-10-19 14.25 14.40 14.19 14.21 1.5M
2023-10-18 14.69 14.69 14.25 14.25 2.4M
2023-10-17 14.64 14.74 14.55 14.68 1.1M
2023-10-16 14.92 14.99 14.56 14.60 2.5M
2023-10-13 15.20 15.20 14.89 14.90 2.7M
2023-10-12 15.20 15.22 15.11 15.21 1.6M
2023-10-11 15.24 15.24 15.09 15.17 1.4M
2023-10-10 15.19 15.35 15.10 15.12 1.7M
2023-10-09 15.18 15.24 15.08 15.19 1.4M
2023-09-28 15.16 15.18 15.08 15.11 1.6M
2023-09-27 15.03 15.20 14.94 15.10 1.7M
2023-09-26 15.06 15.16 14.95 15.03 1.2M
2023-09-25 15.19 15.28 15.04 15.05 1.5M
2023-09-22 14.90 15.24 14.88 15.20 2.1M
2023-09-21 15.39 15.46 14.89 14.89 3.7M
2023-09-20 15.51 15.57 15.40 15.41 1.5M
2023-09-19 15.74 15.74 15.47 15.53 2.3M
2023-09-18 15.50 15.77 15.46 15.72 2.0M
2023-09-15 15.61 15.76 15.49 15.58 1.8M
2023-09-14 15.65 15.70 15.55 15.58 1.7M
2023-09-13 15.82 15.90 15.54 15.69 3.0M
2023-09-12 15.92 15.94 15.79 15.85 2.0M
2023-09-11 15.97 15.99 15.74 15.94 2.5M
2023-09-08 15.78 15.92 15.77 15.88 2.0M
2023-09-07 16.29 16.29 15.80 15.84 3.9M
2023-09-06 16.31 16.42 16.11 16.30 3.0M
2023-09-05 16.46 16.56 16.29 16.31 2.5M
2023-09-04 16.56 16.59 16.29 16.56 3.4M
2023-09-01 16.41 16.54 16.29 16.53 3.1M
2023-08-31 16.51 16.54 16.34 16.41 3.7M
2023-08-30 16.51 16.84 16.47 16.61 6.4M
2023-08-29 15.71 16.65 15.71 16.61 9.1M
2023-08-28 16.50 16.64 15.76 15.91 6.5M
2023-08-25 15.89 16.29 15.70 15.72 5.8M
2023-08-24 15.59 15.81 15.44 15.65 3.8M
2023-08-23 16.14 16.24 15.54 15.57 8.2M
2023-08-22 17.52 17.59 15.76 16.35 15.6M
2023-08-21 17.29 18.00 17.16 17.74 15.4M
2023-08-18 17.15 17.69 17.03 17.50 10.7M
2023-08-17 17.05 17.35 16.99 17.28 6.3M
2023-08-16 17.44 17.61 16.99 17.02 8.3M
2023-08-15 17.99 18.20 17.46 17.61 10.6M
2023-08-14 17.24 17.82 17.20 17.79 13.1M
2023-08-11 17.34 18.08 17.21 17.48 14.9M
2023-08-10 16.79 17.64 16.79 17.57 16.0M
2023-08-09 16.88 16.88 16.59 16.64 3.9M
2023-08-08 16.77 17.06 16.64 16.98 4.1M
2023-08-07 17.11 17.14 16.70 16.77 4.5M
2023-08-04 17.00 17.30 16.99 17.07 6.8M
2023-08-03 17.04 17.69 17.04 17.15 9.4M
2023-08-02 16.58 18.47 16.34 17.44 16.5M
2023-08-01 16.68 17.04 16.61 16.75 5.7M
2023-07-31 16.71 16.78 16.52 16.61 4.0M
2023-07-28 16.68 16.76 16.51 16.74 4.0M
2023-07-27 16.92 17.07 16.60 16.75 7.8M
2023-07-26 16.34 16.94 16.24 16.94 11.1M
2023-07-25 16.09 16.34 16.05 16.29 2.2M
2023-07-24 16.40 16.40 16.07 16.08 2.0M
2023-07-21 16.20 16.33 16.12 16.18 1.6M
2023-07-20 16.49 16.49 16.19 16.20 2.6M
2023-07-19 16.39 16.46 16.34 16.44 1.7M
2023-07-18 16.54 16.54 16.36 16.41 2.5M
2023-07-17 16.58 16.62 16.46 16.51 2.6M
2023-07-14 16.49 16.64 16.36 16.62 4.1M
2023-07-13 16.26 16.53 16.19 16.49 4.6M
2023-07-12 16.36 16.41 16.14 16.19 2.8M
2023-07-11 16.29 16.39 16.24 16.39 2.4M
2023-07-10 16.35 16.49 16.26 16.31 2.5M
2023-07-07 16.16 16.53 16.06 16.36 4.2M
2023-07-06 16.16 16.20 16.04 16.11 1.5M
2023-07-05 16.36 16.39 16.14 16.15 2.5M
2023-07-04 16.21 16.42 16.21 16.37 2.7M
2023-07-03 16.31 16.45 16.20 16.26 2.4M
2023-06-30 16.04 16.40 16.01 16.33 3.6M
2023-06-29 15.86 16.14 15.86 15.99 2.3M
2023-06-28 16.07 16.12 15.79 15.93 2.7M
2023-06-27 15.96 16.18 15.75 16.13 3.8M
2023-06-26 16.22 16.73 16.22 16.32 6.7M
2023-06-21 16.35 16.41 15.84 15.84 4.0M
2023-06-20 16.12 16.42 15.94 16.41 5.4M
2023-06-19 16.00 16.09 15.95 15.96 1.8M
2023-06-16 16.00 16.17 16.00 16.05 2.4M
2023-06-15 15.85 16.01 15.84 16.00 1.7M
2023-06-14 16.08 16.17 15.84 15.84 2.2M
2023-06-13 16.00 16.18 15.94 16.08 1.9M
2023-06-12 15.77 16.10 15.72 16.03 2.1M
2023-06-09 15.68 15.83 15.68 15.79 1.5M
2023-06-08 15.93 15.96 15.66 15.66 2.1M
2023-06-07 15.96 15.99 15.84 15.89 1.5M
2023-06-06 16.44 16.51 16.01 16.07 2.9M
2023-06-05 16.61 16.65 16.49 16.51 2.1M
2023-06-02 16.31 16.61 16.31 16.56 2.2M
2023-06-01 16.39 16.53 16.16 16.39 3.1M
2023-05-31 16.70 16.70 16.43 16.44 2.8M
2023-05-30 16.64 16.69 16.34 16.68 3.5M
2023-05-29 16.86 16.86 16.50 16.60 4.3M
2023-05-26 17.27 17.27 16.76 16.90 6.2M
2023-05-25 16.78 17.47 16.68 17.29 11.7M
2023-05-24 16.57 16.76 16.45 16.62 3.1M
2023-05-23 16.73 17.06 16.67 16.67 3.9M
2023-05-22 16.64 16.86 16.56 16.84 3.7M
2023-05-19 16.72 16.97 16.58 16.67 5.3M
2023-05-18 16.43 17.06 16.42 16.93 10.2M
2023-05-17 15.90 16.21 15.84 16.21 3.4M
2023-05-16 15.82 16.11 15.82 16.01 3.3M
2023-05-15 15.71 15.89 15.61 15.86 1.8M
2023-05-12 15.81 15.96 15.75 15.79 2.3M
2023-05-11 15.73 15.88 15.73 15.79 1.9M
2023-05-10 15.60 15.79 15.54 15.73 2.0M
2023-05-09 16.09 16.09 15.57 15.57 3.8M
2023-05-08 16.04 16.13 15.97 16.06 2.3M
2023-05-05 15.95 16.16 15.91 16.07 2.7M
2023-05-04 15.89 16.04 15.89 15.96 2.2M
2023-04-28 15.86 16.11 15.81 16.05 2.8M
2023-04-27 15.87 15.94 15.74 15.84 2.5M
2023-04-26 15.53 15.83 15.53 15.79 2.7M
2023-04-25 16.29 16.34 15.58 15.63 4.3M
2023-04-24 16.26 16.50 16.19 16.33 2.4M
2023-04-21 16.44 16.72 16.21 16.21 3.4M
2023-04-20 16.76 16.81 16.44 16.44 3.7M
2023-04-19 17.04 17.04 16.74 16.76 2.9M
2023-04-18 17.10 17.10 16.87 16.98 3.2M
2023-04-17 17.24 17.24 17.04 17.07 3.0M
2023-04-14 17.29 17.46 17.14 17.19 4.2M
2023-04-13 17.21 17.76 17.21 17.42 9.2M
2023-04-12 16.79 17.14 16.74 17.14 3.7M
2023-04-11 17.01 17.06 16.76 16.81 3.7M
2023-04-10 17.27 17.37 17.01 17.02 3.8M
2023-04-07 17.25 17.41 17.24 17.29 3.6M
2023-04-06 17.12 17.36 16.89 17.35 5.6M
2023-04-04 17.56 17.57 17.06 17.09 6.3M
2023-04-03 17.54 17.59 17.44 17.56 3.7M
2023-03-31 17.46 17.61 17.39 17.50 3.6M
2023-03-30 17.81 17.81 17.36 17.42 5.5M
2023-03-29 18.24 18.34 17.81 17.82 7.0M
2023-03-28 18.44 18.51 18.32 18.34 4.7M
2023-03-27 18.15 18.34 18.06 18.33 5.3M
2023-03-24 18.43 18.51 18.15 18.21 7.0M
2023-03-23 18.71 18.75 18.41 18.43 8.4M
2023-03-22 18.84 18.90 18.70 18.76 5.8M
2023-03-21 18.91 18.91 18.66 18.87 5.2M
2023-03-20 19.14 19.18 18.80 18.80 6.9M
2023-03-17 19.49 19.61 19.04 19.17 9.1M
2023-03-16 19.17 19.84 19.06 19.48 13.5M
2023-03-15 19.02 19.20 18.99 19.11 5.0M
2023-03-14 19.31 19.41 18.81 18.99 7.3M
2023-03-13 19.00 19.47 19.00 19.35 8.3M
2023-03-10 19.21 19.22 18.87 18.94 6.3M
2023-03-09 19.39 19.44 19.18 19.25 8.1M
2023-03-08 18.82 19.34 18.78 19.33 9.4M
2023-03-07 19.15 19.34 18.86 18.92 7.9M
2023-03-06 19.37 19.46 19.15 19.19 8.3M
2023-03-03 19.31 19.49 19.31 19.45 6.8M
2023-03-02 19.66 19.71 19.39 19.41 10.0M
2023-03-01 19.50 19.85 19.50 19.55 11.9M
2023-02-28 19.37 19.52 19.29 19.43 9.0M
2023-02-27 20.01 20.01 19.24 19.29 16.6M
2023-02-24 20.73 20.92 20.09 20.13 22.4M
2023-02-23 20.68 21.64 20.51 21.06 26.2M
2023-02-22 20.79 21.29 20.40 20.84 26.0M
2023-02-21 22.14 22.72 21.41 21.42 39.6M
2023-02-20 23.57 28.29 23.57 24.29 59.7M