Zhejiang Chinastars New Materials

301077
🏛️ china →
27.95
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
2021-12-31 28.92 29.44 28.86 29.28 0.9M
2021-12-30 28.77 29.07 28.64 28.91 0.8M
2021-12-29 28.75 28.98 28.42 28.78 0.8M
2021-12-28 28.74 28.74 28.52 28.71 0.6M
2021-12-27 28.34 28.64 28.09 28.50 0.7M
2021-12-24 29.33 29.54 28.20 28.33 1.8M
2021-12-23 29.50 29.72 29.13 29.31 1.1M
2021-12-22 29.56 30.00 29.54 29.56 1.0M
2021-12-21 29.42 29.74 29.30 29.72 0.8M
2021-12-20 30.55 30.55 29.31 29.38 2.3M
2021-12-17 31.39 31.65 30.79 30.83 2.0M
2021-12-16 30.61 31.33 30.30 31.32 2.6M
2021-12-15 30.01 30.60 29.94 30.60 1.8M
2021-12-14 29.94 30.26 29.74 30.19 1.1M
2021-12-13 29.70 30.10 29.45 29.98 1.2M
2021-12-10 29.53 29.93 29.49 29.70 0.9M
2021-12-09 29.15 29.89 28.98 29.81 1.5M
2021-12-08 28.85 29.35 28.79 29.15 0.9M
2021-12-07 29.40 29.80 28.51 28.85 1.9M
2021-12-06 30.67 30.67 29.25 29.35 2.1M
2021-12-03 30.44 30.69 30.26 30.54 1.3M
2021-12-02 31.40 31.42 30.18 30.28 2.7M
2021-12-01 30.89 31.65 30.64 31.59 2.3M
2021-11-30 31.50 31.88 30.78 30.93 2.9M
2021-11-29 31.80 31.93 31.27 31.43 3.3M
2021-11-26 32.75 32.87 31.95 32.58 4.0M
2021-11-25 31.58 33.75 31.44 33.12 7.1M
2021-11-24 31.47 31.54 30.86 31.47 3.1M
2021-11-23 30.80 31.36 30.41 31.35 3.1M
2021-11-22 30.42 31.12 30.14 30.77 2.7M
2021-11-19 30.30 30.75 30.10 30.41 1.9M
2021-11-18 30.61 31.17 30.32 30.35 2.6M
2021-11-17 30.37 31.23 30.34 30.99 3.3M
2021-11-16 32.50 32.74 30.27 30.30 5.8M
2021-11-15 31.53 33.05 31.33 33.05 6.2M
2021-11-12 30.54 32.48 30.02 31.90 6.3M
2021-11-11 29.55 31.43 29.35 30.76 5.7M
2021-11-10 29.31 29.99 29.30 29.70 3.6M
2021-11-09 28.24 30.40 28.23 29.98 6.5M
2021-11-08 27.50 27.79 27.30 27.79 2.0M
2021-11-05 27.86 28.12 27.42 27.54 2.6M
2021-11-04 27.73 28.15 27.30 27.92 3.2M
2021-11-03 27.38 28.00 27.26 27.66 2.3M
2021-11-02 27.02 27.95 27.01 27.46 3.6M
2021-11-01 26.50 27.60 26.20 27.15 2.9M
2021-10-29 26.45 26.68 26.11 26.42 1.9M
2021-10-28 27.11 27.40 26.18 26.24 2.4M
2021-10-27 27.59 27.74 27.01 27.02 2.8M
2021-10-26 27.23 28.24 27.20 27.93 3.3M
2021-10-25 27.57 27.60 27.02 27.43 2.1M
2021-10-22 27.54 27.99 27.29 27.63 2.8M
2021-10-21 28.55 28.85 27.93 27.94 3.3M
2021-10-20 29.40 29.40 28.63 28.69 3.3M
2021-10-19 29.22 29.67 28.96 29.19 3.3M
2021-10-18 29.00 30.33 28.66 29.68 4.6M
2021-10-15 28.93 29.15 28.55 28.97 3.6M
2021-10-14 28.84 29.28 28.51 28.82 4.4M
2021-10-13 29.12 30.64 28.74 29.40 5.6M
2021-10-12 29.00 30.49 28.69 29.78 5.9M
2021-10-11 30.59 30.83 29.18 29.25 7.1M
2021-10-08 35.00 35.00 31.43 31.45 10.0M
2021-09-30 39.50 47.50 36.74 36.90 14.0M