Zhangjiagang Guangda Special Material Co

688186
🏛️ china →
26.95
Last Update: 2025-09-26
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
2024-12-31 15.98 16.08 15.20 15.35 2.7M
2024-12-30 15.90 16.26 15.78 15.89 2.4M
2024-12-27 16.36 16.59 15.95 15.95 4.6M
2024-12-26 16.88 17.00 16.11 16.43 5.2M
2024-12-25 18.06 18.06 17.00 17.22 4.7M
2024-12-24 17.20 18.08 17.03 18.00 5.7M
2024-12-23 17.70 17.70 16.70 17.45 7.3M
2024-12-20 16.48 17.88 16.33 17.88 6.2M
2024-12-19 16.42 16.69 16.30 16.52 5.3M
2024-12-18 15.90 16.93 15.90 16.70 4.4M
2024-12-17 16.58 16.58 15.99 16.06 5.2M
2024-12-16 17.66 17.69 16.29 16.50 7.3M
2024-12-13 17.75 17.91 17.31 17.43 2.9M
2024-12-12 17.49 18.07 17.48 17.76 3.9M
2024-12-11 17.51 17.66 17.31 17.54 3.4M
2024-12-10 18.15 18.21 17.37 17.45 4.3M
2024-12-09 17.43 17.74 17.34 17.46 3.8M
2024-12-06 17.67 17.68 16.94 17.34 5.4M
2024-12-05 17.94 17.99 17.40 17.57 5.3M
2024-12-04 18.89 19.20 17.83 17.89 8.5M
2024-12-03 19.11 19.59 18.89 18.96 6.8M
2024-12-02 18.51 19.63 18.43 19.03 9.6M
2024-11-29 19.08 19.36 18.36 18.36 12.2M
2024-11-28 17.30 19.28 17.29 18.80 13.4M
2024-11-27 17.50 17.65 16.76 17.30 7.3M
2024-11-26 17.51 18.13 17.51 17.69 9.0M
2024-11-25 17.52 18.06 16.93 17.43 12.5M
2024-11-22 17.77 17.94 16.85 16.88 15.8M
2024-11-21 16.04 18.88 15.98 18.11 26.3M
2024-11-20 14.70 15.99 14.55 15.80 11.0M
2024-11-19 13.90 14.70 13.80 14.70 5.5M
2024-11-18 13.95 14.70 13.91 14.04 6.2M
2024-11-15 14.05 14.24 13.74 13.77 3.4M
2024-11-14 14.67 14.67 14.00 14.03 3.4M
2024-11-13 14.71 14.98 14.37 14.66 3.9M
2024-11-12 15.12 15.55 14.64 14.86 6.2M
2024-11-11 14.16 15.19 14.10 15.05 7.2M
2024-11-08 14.26 14.57 14.15 14.19 5.4M
2024-11-07 13.83 14.32 13.83 14.23 5.1M
2024-11-06 13.91 14.32 13.90 14.04 5.9M
2024-11-05 13.57 14.02 13.52 13.91 4.8M
2024-11-04 13.35 13.64 13.15 13.58 4.0M
2024-11-01 13.88 13.95 13.22 13.32 4.2M
2024-10-31 13.35 13.95 13.24 13.86 6.4M
2024-10-30 13.20 13.38 13.03 13.15 2.8M
2024-10-29 13.80 13.87 13.22 13.28 5.7M
2024-10-28 13.59 13.93 13.43 13.91 6.6M
2024-10-25 13.08 13.53 13.08 13.42 3.6M
2024-10-24 13.59 13.61 13.02 13.08 4.4M
2024-10-23 13.51 13.82 13.40 13.55 6.4M
2024-10-22 13.30 13.68 13.14 13.51 4.5M
2024-10-21 13.15 13.84 12.97 13.30 6.7M
2024-10-18 12.51 13.24 12.48 13.10 4.6M
2024-10-17 12.66 12.82 12.54 12.60 2.4M
2024-10-16 12.62 12.80 12.47 12.63 3.0M
2024-10-15 12.91 13.23 12.72 12.73 3.6M
2024-10-14 13.06 13.06 12.59 12.96 5.1M
2024-10-11 13.53 13.58 12.52 12.69 6.5M
2024-10-10 13.60 14.01 13.38 13.41 6.1M
2024-10-09 14.15 14.32 13.00 13.57 12.6M
2024-10-08 15.20 15.20 13.50 15.01 16.3M
2024-09-30 11.49 12.77 11.40 12.69 12.6M
2024-09-27 10.29 10.79 10.24 10.74 3.6M
2024-09-26 9.80 10.18 9.80 10.17 4.5M
2024-09-25 9.78 10.02 9.75 9.80 4.3M
2024-09-24 9.17 9.67 9.14 9.64 4.4M
2024-09-23 9.15 9.17 9.08 9.13 1.0M
2024-09-20 9.27 9.34 9.11 9.14 1.4M
2024-09-19 9.09 9.33 9.09 9.25 1.7M
2024-09-18 9.31 9.50 8.96 9.15 2.3M
2024-09-13 9.27 9.34 9.16 9.21 1.4M
2024-09-12 9.25 9.44 9.18 9.26 1.2M
2024-09-11 9.30 9.46 9.24 9.32 1.5M
2024-09-10 9.22 9.33 9.08 9.30 1.7M
2024-09-09 9.31 9.31 9.08 9.19 2.0M
2024-09-06 9.50 9.50 9.17 9.17 2.4M
2024-09-05 9.30 9.50 9.30 9.44 1.9M
2024-09-04 9.38 9.59 9.32 9.37 2.1M
2024-09-03 9.65 9.65 9.37 9.40 3.2M
2024-09-02 9.34 9.72 9.34 9.40 6.3M
2024-08-30 8.89 9.19 8.89 9.08 1.8M
2024-08-29 8.77 8.96 8.68 8.93 2.3M
2024-08-28 8.53 8.82 8.50 8.76 1.9M
2024-08-27 8.75 8.76 8.52 8.57 1.0M
2024-08-26 8.62 8.82 8.60 8.75 1.7M
2024-08-23 8.58 8.63 8.49 8.55 1.6M
2024-08-22 8.80 8.95 8.59 8.64 2.2M
2024-08-21 8.74 8.82 8.71 8.77 1.4M
2024-08-20 9.13 9.16 8.74 8.80 2.6M
2024-08-19 9.10 9.17 9.03 9.07 1.2M
2024-08-16 9.12 9.23 9.06 9.14 2.3M
2024-08-15 8.93 9.10 8.87 9.08 2.0M
2024-08-14 9.03 9.07 8.87 8.98 2.2M
2024-08-13 9.13 9.15 8.89 9.02 2.3M
2024-08-12 9.29 9.29 9.07 9.08 1.5M
2024-08-09 9.32 9.47 9.21 9.21 2.3M
2024-08-08 9.26 9.39 9.13 9.32 2.1M
2024-08-07 9.34 9.42 9.18 9.33 1.9M
2024-08-06 9.18 9.33 9.14 9.28 2.6M
2024-08-05 9.32 9.53 9.11 9.11 2.2M
2024-08-02 9.52 9.67 9.39 9.41 1.9M
2024-08-01 9.64 9.71 9.55 9.64 1.8M
2024-07-31 9.32 9.64 9.27 9.64 3.4M
2024-07-30 9.27 9.37 9.15 9.32 1.8M
2024-07-29 9.39 9.41 9.18 9.24 1.6M
2024-07-26 9.19 9.47 9.18 9.41 2.6M
2024-07-25 8.99 9.29 8.87 9.19 2.3M
2024-07-24 9.08 9.22 8.89 9.01 2.2M
2024-07-23 9.25 9.37 9.10 9.11 2.0M
2024-07-22 9.13 9.36 9.13 9.24 2.2M
2024-07-19 9.03 9.25 8.98 9.17 2.1M
2024-07-18 9.03 9.11 8.74 9.07 2.9M
2024-07-17 9.16 9.18 8.99 9.06 2.3M
2024-07-16 9.30 9.30 9.02 9.16 2.5M
2024-07-15 9.57 9.61 9.21 9.31 2.6M
2024-07-12 9.76 9.86 9.53 9.56 2.4M
2024-07-11 9.56 9.80 9.41 9.73 3.0M
2024-07-10 9.47 9.53 9.18 9.34 2.4M
2024-07-09 9.35 9.49 9.12 9.46 2.0M
2024-07-08 9.57 9.62 9.25 9.34 2.3M
2024-07-05 9.42 9.62 9.35 9.58 1.7M
2024-07-04 9.81 9.89 9.40 9.46 2.2M
2024-07-03 9.83 9.92 9.66 9.77 2.5M
2024-07-02 9.75 9.89 9.63 9.72 1.9M
2024-07-01 9.86 9.87 9.57 9.73 2.2M
2024-06-28 9.60 9.89 9.55 9.73 3.0M
2024-06-27 9.89 9.89 9.61 9.61 2.2M
2024-06-26 9.44 9.87 9.37 9.87 3.4M
2024-06-25 9.56 9.62 9.36 9.45 2.7M
2024-06-24 10.06 10.07 9.41 9.48 5.5M
2024-06-21 10.49 10.49 10.11 10.14 3.6M
2024-06-20 10.45 10.66 10.32 10.46 4.1M
2024-06-19 10.77 10.77 10.45 10.49 2.3M
2024-06-18 10.59 10.75 10.59 10.70 2.0M
2024-06-17 10.64 10.68 10.53 10.59 1.6M
2024-06-14 10.79 10.86 10.67 10.72 2.8M
2024-06-13 10.57 10.97 10.50 10.85 4.1M
2024-06-12 10.61 10.76 10.51 10.58 2.5M
2024-06-11 10.64 10.64 10.32 10.61 2.6M
2024-06-07 10.45 10.68 10.41 10.64 3.3M
2024-06-06 11.02 11.10 10.28 10.33 5.8M
2024-06-05 11.30 11.33 11.01 11.01 3.6M
2024-06-04 11.69 11.74 11.23 11.36 3.4M
2024-06-03 12.20 12.21 11.57 11.64 4.5M
2024-05-31 12.21 12.45 12.16 12.20 2.6M
2024-05-30 12.66 12.99 12.41 12.46 3.6M
2024-05-29 12.21 12.57 12.21 12.41 1.6M
2024-05-28 12.18 12.43 12.06 12.28 1.6M
2024-05-27 12.21 12.31 11.93 12.22 2.0M
2024-05-24 12.50 12.50 12.16 12.21 1.8M
2024-05-23 12.71 12.72 12.32 12.35 2.5M
2024-05-22 12.60 12.79 12.52 12.74 2.3M
2024-05-21 12.86 12.94 12.46 12.58 3.1M
2024-05-20 12.84 13.09 12.76 12.95 3.6M
2024-05-17 12.74 12.75 12.41 12.73 2.8M
2024-05-16 12.59 12.79 12.54 12.65 2.2M
2024-05-15 12.63 12.75 12.52 12.54 1.4M
2024-05-14 12.76 12.86 12.60 12.67 1.8M
2024-05-13 13.06 13.06 12.70 12.74 2.2M
2024-05-10 13.34 13.37 12.97 13.08 2.4M
2024-05-09 13.00 13.33 12.94 13.27 3.0M
2024-05-08 13.15 13.23 12.91 12.94 2.3M
2024-05-07 12.90 13.24 12.90 13.24 3.1M
2024-05-06 12.94 13.07 12.89 12.96 3.1M
2024-04-30 12.86 13.20 12.63 12.78 4.7M
2024-04-29 12.52 13.05 12.49 13.05 4.3M
2024-04-26 12.32 12.55 12.10 12.51 3.2M
2024-04-25 12.38 12.53 12.23 12.31 2.5M
2024-04-24 12.16 12.37 12.10 12.36 2.0M
2024-04-23 12.13 12.25 12.06 12.09 2.2M
2024-04-22 12.10 12.31 11.86 12.13 2.3M
2024-04-19 12.34 12.41 12.05 12.11 3.1M
2024-04-18 12.21 12.75 12.15 12.30 3.8M
2024-04-17 11.84 12.35 11.84 12.27 4.4M
2024-04-16 12.42 12.42 11.66 11.69 4.7M
2024-04-15 13.17 13.32 12.22 12.44 5.4M
2024-04-12 13.47 13.57 13.14 13.17 2.5M
2024-04-11 13.55 13.74 13.35 13.43 3.2M
2024-04-10 14.08 14.14 13.45 13.55 3.1M
2024-04-09 13.51 14.10 13.51 14.09 2.9M
2024-04-08 14.17 14.18 13.61 13.64 3.0M
2024-04-03 14.22 14.26 13.90 14.20 3.6M
2024-04-02 14.33 14.68 14.13 14.24 6.3M
2024-04-01 13.70 14.14 13.63 14.14 3.4M
2024-03-29 13.55 13.60 13.45 13.58 2.0M
2024-03-28 13.35 13.71 13.31 13.50 3.9M
2024-03-27 13.89 13.95 13.40 13.42 3.6M
2024-03-26 14.08 14.23 13.63 13.88 4.7M
2024-03-25 14.81 14.87 14.08 14.09 3.9M
2024-03-22 15.31 15.38 14.80 14.81 2.9M
2024-03-21 15.39 15.56 15.12 15.37 3.0M
2024-03-20 15.28 15.43 15.24 15.42 2.5M
2024-03-19 15.38 15.67 15.33 15.34 3.4M
2024-03-18 15.28 15.48 15.10 15.43 4.6M
2024-03-15 14.90 15.28 14.76 15.22 3.4M
2024-03-14 15.16 15.28 14.64 14.85 3.3M
2024-03-13 15.11 15.48 14.96 15.26 4.1M
2024-03-12 15.05 15.17 14.83 15.11 3.1M
2024-03-11 14.53 15.02 14.53 15.02 4.2M
2024-03-08 14.41 14.69 14.27 14.59 2.2M
2024-03-07 14.45 14.90 14.43 14.48 3.3M
2024-03-06 14.17 14.88 13.96 14.50 3.6M
2024-03-05 14.71 14.71 14.02 14.07 2.5M
2024-03-04 14.83 14.87 14.33 14.50 2.5M
2024-03-01 14.45 14.96 14.45 14.77 3.5M
2024-02-29 13.91 14.54 13.81 14.48 3.8M
2024-02-28 15.29 15.52 13.97 14.03 6.3M
2024-02-27 14.61 15.18 14.61 15.17 2.6M
2024-02-26 14.46 15.06 14.41 14.75 3.9M
2024-02-23 14.24 14.50 14.00 14.47 3.8M
2024-02-22 13.91 14.18 13.80 14.16 2.1M
2024-02-21 13.71 14.27 13.42 13.94 3.5M
2024-02-20 13.87 13.87 13.42 13.78 2.0M
2024-02-19 13.66 14.19 13.51 13.74 3.3M
2024-02-08 12.07 13.74 12.01 13.51 5.0M
2024-02-07 12.16 12.75 11.85 12.07 4.0M
2024-02-06 11.61 12.44 10.84 12.28 4.1M
2024-02-05 13.10 13.10 11.52 11.71 4.5M
2024-02-02 13.88 14.13 12.78 13.20 3.5M
2024-02-01 14.00 14.26 13.68 13.79 2.4M
2024-01-31 14.97 15.00 14.04 14.07 2.6M
2024-01-30 15.20 15.41 14.90 14.93 1.8M
2024-01-29 16.18 16.18 15.36 15.41 1.9M
2024-01-26 15.98 16.20 15.80 15.92 1.8M
2024-01-25 15.31 16.00 15.23 15.98 2.9M
2024-01-24 15.40 15.49 14.80 15.35 2.2M
2024-01-23 15.31 15.48 14.91 15.24 2.1M
2024-01-22 16.30 16.30 15.20 15.24 2.9M
2024-01-19 16.65 16.82 16.32 16.40 1.5M
2024-01-18 16.86 17.00 16.16 16.59 3.2M
2024-01-17 17.24 17.24 16.89 16.89 1.8M
2024-01-16 17.24 17.44 16.96 17.27 2.6M
2024-01-15 17.65 17.66 17.15 17.30 1.9M
2024-01-12 17.50 18.06 17.45 17.66 2.2M
2024-01-11 17.28 17.67 17.21 17.59 2.3M
2024-01-10 17.26 17.60 16.95 17.28 2.3M
2024-01-09 17.24 17.60 17.09 17.35 2.7M
2024-01-08 17.86 17.86 17.25 17.25 2.2M
2024-01-05 18.16 18.43 17.75 17.83 2.8M
2024-01-04 18.37 18.44 18.06 18.25 2.2M
2024-01-03 18.51 18.85 18.30 18.45 4.4M
2024-01-02 18.00 18.65 18.00 18.35 4.0M