Zhejiang Chunhui Intelligent Control Co

300943
🏛️ china →
16.18
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 16.61 16.68 16.59 16.59 167.9K
09:35 16.59 16.62 16.41 16.46 226.2K
09:40 16.41 16.44 16.36 16.38 256.6K
09:45 16.38 16.45 16.34 16.36 218.4K
09:50 16.36 16.39 16.26 16.38 293.3K
09:55 16.37 16.39 16.32 16.32 109.6K
10:00 16.31 16.34 16.26 16.32 202.8K
10:05 16.35 16.37 16.31 16.31 139.5K
10:10 16.31 16.31 16.21 16.31 178.2K
10:15 16.32 16.35 16.25 16.26 70.3K
10:20 16.26 16.28 16.23 16.24 136.0K
10:25 16.24 16.24 16.16 16.17 401.9K
10:30 16.17 16.18 16.10 16.18 191.1K
10:35 16.18 16.23 16.11 16.14 150.4K
10:40 16.14 16.18 16.07 16.18 128.1K
10:45 16.19 16.27 16.18 16.21 144.8K
10:50 16.25 16.31 16.18 16.30 123.6K
10:55 16.29 16.31 16.25 16.29 33.2K
11:00 16.31 16.31 16.27 16.29 18.6K
11:05 16.29 16.38 16.29 16.33 134.2K
11:10 16.33 16.41 16.33 16.33 57.6K
11:15 16.33 16.46 16.31 16.46 93.1K
11:20 16.45 16.45 16.32 16.34 38.5K
11:25 16.33 16.34 16.29 16.29 28.0K
13:00 16.29 16.29 16.20 16.22 50.5K
13:05 16.21 16.26 16.19 16.25 50.3K
13:10 16.25 16.36 16.21 16.33 113.1K
13:15 16.33 16.36 16.30 16.30 30.3K
13:20 16.30 16.33 16.28 16.33 103.8K
13:25 16.33 16.40 16.33 16.39 45.1K
13:30 16.38 16.41 16.36 16.37 57.1K
13:35 16.36 16.36 16.32 16.33 30.7K
13:40 16.33 16.33 16.27 16.27 41.0K
13:45 16.27 16.30 16.26 16.28 21.3K
13:50 16.28 16.33 16.26 16.33 58.2K
13:55 16.32 16.33 16.30 16.33 36.9K
14:00 16.33 16.35 16.27 16.28 34.6K
14:05 16.29 16.30 16.23 16.25 39.2K
14:10 16.24 16.26 16.22 16.24 50.1K
14:15 16.25 16.29 16.24 16.29 55.1K
14:20 16.30 16.35 16.30 16.34 32.8K
14:25 16.34 16.46 16.34 16.45 162.3K
14:30 16.47 16.49 16.41 16.45 100.4K
14:35 16.45 16.46 16.41 16.42 40.5K
14:40 16.44 16.45 16.43 16.44 71.6K
14:45 16.44 16.49 16.44 16.49 155.9K
14:50 16.49 16.49 16.46 16.47 101.8K
14:55 16.47 16.47 16.44 16.45 59.6K
15:40 16.47 16.47 16.47 16.47 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 16.40 16.49 16.11 16.18 3.4M
2025-09-29 16.17 16.46 15.90 16.36 3.8M
2025-09-26 16.13 16.34 15.90 16.16 3.9M
2025-09-25 16.52 16.68 16.08 16.09 5.0M
2025-09-24 16.43 16.62 16.31 16.49 3.8M
2025-09-23 16.69 16.69 16.06 16.47 5.2M
2025-09-22 16.70 16.75 16.33 16.71 3.6M
2025-09-19 16.77 17.00 16.57 16.64 3.8M
2025-09-18 17.23 17.35 16.68 16.90 6.1M
2025-09-17 17.16 17.47 17.11 17.18 4.7M
2025-09-16 17.31 17.45 16.95 17.32 5.3M
2025-09-15 17.77 17.79 17.30 17.37 6.1M
2025-09-12 17.11 17.79 16.94 17.38 8.1M
2025-09-11 16.74 17.13 16.40 17.11 5.4M
2025-09-10 16.70 16.90 16.54 16.74 3.8M
2025-09-09 17.21 17.21 16.73 16.77 5.0M
2025-09-08 16.91 17.30 16.90 17.28 5.2M
2025-09-05 16.65 17.00 16.40 16.99 4.8M
2025-09-04 17.20 17.29 16.31 16.61 7.3M
2025-09-03 17.23 17.77 17.12 17.33 8.4M
2025-09-02 17.50 17.58 16.85 17.22 6.6M
2025-09-01 17.37 17.45 17.10 17.44 5.2M
2025-08-29 17.51 17.55 17.03 17.07 6.4M
2025-08-28 17.28 17.69 16.65 17.51 10.6M
2025-08-27 18.25 18.57 17.40 17.41 12.5M
2025-08-26 18.65 18.65 18.07 18.18 9.9M
2025-08-25 18.29 18.79 18.00 18.65 14.5M
2025-08-22 18.46 18.68 18.21 18.39 13.6M
2025-08-21 18.96 19.48 18.34 18.86 19.5M
2025-08-20 18.00 19.27 17.94 18.96 23.3M
2025-08-19 18.30 18.35 17.87 18.04 9.7M
2025-08-18 18.19 18.33 18.01 18.08 11.5M
2025-08-15 17.40 18.03 17.40 17.94 12.1M
2025-08-14 18.33 18.69 17.34 17.34 18.4M
2025-08-13 18.70 18.96 18.30 18.50 17.8M
2025-08-12 19.02 19.12 18.52 18.88 23.8M
2025-08-11 18.34 19.85 18.00 19.53 35.7M
2025-08-08 18.25 20.88 18.05 18.78 43.7M
2025-08-07 17.85 18.44 17.51 18.10 32.7M
2025-08-06 18.62 18.62 17.60 17.69 41.3M
2025-08-05 15.57 18.62 15.51 18.62 32.0M
2025-08-04 15.12 15.53 15.08 15.52 4.3M
2025-08-01 15.01 15.26 14.90 15.23 3.2M
2025-07-31 15.25 15.39 15.00 15.04 4.3M
2025-07-30 15.54 15.55 15.09 15.25 4.8M
2025-07-29 15.68 15.72 15.36 15.56 4.7M
2025-07-28 15.55 15.80 15.46 15.73 5.3M
2025-07-25 15.43 15.57 15.26 15.52 4.3M
2025-07-24 15.48 15.61 15.37 15.47 4.9M
2025-07-23 15.78 15.85 15.41 15.48 6.3M
2025-07-22 15.76 15.95 15.58 15.74 7.0M
2025-07-21 15.56 15.75 15.37 15.68 6.2M
2025-07-18 15.64 16.00 15.48 15.57 12.1M
2025-07-17 14.89 15.54 14.79 15.36 8.7M
2025-07-16 14.72 14.95 14.64 14.85 3.1M
2025-07-15 14.97 15.01 14.57 14.71 4.8M
2025-07-14 14.79 15.03 14.75 14.95 3.6M
2025-07-11 15.14 15.23 14.63 14.80 7.7M
2025-07-10 14.86 15.40 14.74 15.09 6.4M
2025-07-09 15.47 15.68 14.95 14.97 8.4M
2025-07-08 15.42 15.47 15.29 15.47 4.7M
2025-07-07 15.31 15.49 15.26 15.41 4.2M
2025-07-04 15.80 16.16 15.31 15.39 8.0M
2025-07-03 15.75 15.95 15.55 15.92 8.6M
2025-07-02 15.31 15.96 15.08 15.96 14.2M
2025-07-01 15.53 15.79 15.14 15.36 7.9M
2025-06-30 15.23 15.56 15.21 15.47 6.7M
2025-06-27 15.40 15.50 15.22 15.28 9.7M
2025-06-26 14.80 15.78 14.73 15.65 16.6M
2025-06-25 14.75 15.21 14.48 14.86 11.7M
2025-06-24 14.66 14.95 14.59 14.75 10.2M
2025-06-23 14.40 14.83 14.32 14.80 8.6M
2025-06-20 15.12 15.45 14.50 14.51 14.0M
2025-06-19 16.30 16.32 15.22 15.30 19.0M
2025-06-18 15.52 17.11 15.50 16.80 25.4M
2025-06-17 15.03 16.20 15.03 16.02 22.2M
2025-06-16 15.30 15.54 14.98 15.08 14.8M
2025-06-13 14.49 16.69 14.22 15.57 23.1M
2025-06-12 14.74 14.74 14.36 14.54 8.0M
2025-06-11 14.15 14.88 14.04 14.75 11.7M
2025-06-10 14.32 14.58 13.92 14.11 6.8M
2025-06-09 14.30 14.43 14.19 14.34 5.2M
2025-06-06 14.16 14.42 14.04 14.25 6.2M
2025-06-05 14.29 14.43 14.08 14.14 4.9M
2025-06-04 14.14 14.38 14.03 14.29 5.2M
2025-06-03 13.93 14.18 13.93 13.99 4.3M
2025-05-30 14.34 14.41 13.91 13.97 5.8M
2025-05-29 14.30 14.65 14.24 14.46 8.5M
2025-05-28 14.18 14.65 14.08 14.37 9.5M
2025-05-27 14.37 14.41 14.01 14.17 7.6M
2025-05-26 13.50 14.38 13.50 14.26 11.2M
2025-05-23 13.62 13.87 13.50 13.54 4.2M
2025-05-22 13.90 13.99 13.57 13.62 5.3M
2025-05-21 14.15 14.23 13.89 13.99 6.1M
2025-05-20 13.80 14.37 13.76 14.25 10.9M
2025-05-19 14.06 14.10 13.45 13.76 4.8M
2025-05-16 13.52 13.91 13.51 13.66 3.5M
2025-05-15 13.68 13.69 13.40 13.51 3.0M
2025-05-14 13.71 13.85 13.55 13.63 3.8M
2025-05-13 13.99 14.06 13.71 13.73 4.0M
2025-05-12 13.86 14.06 13.79 13.92 4.4M
2025-05-09 14.00 14.09 13.68 13.80 4.8M
2025-05-08 13.66 14.03 13.56 14.00 6.7M
2025-05-07 13.42 14.10 13.38 13.72 9.2M
2025-05-06 12.97 13.39 12.97 13.35 5.0M
2025-04-30 12.76 13.12 12.76 12.93 3.9M
2025-04-29 12.77 12.98 12.49 12.83 4.4M
2025-04-28 13.00 13.00 12.56 12.76 4.5M
2025-04-25 12.72 12.90 12.60 12.82 3.6M
2025-04-24 12.88 12.95 12.54 12.70 4.3M
2025-04-23 12.75 12.99 12.75 12.87 5.0M
2025-04-22 12.90 12.90 12.45 12.70 5.4M
2025-04-21 12.16 12.66 12.11 12.57 4.2M
2025-04-18 12.20 12.35 12.04 12.23 3.3M
2025-04-17 12.24 12.41 12.05 12.23 3.4M
2025-04-16 12.44 12.57 11.91 12.18 4.8M
2025-04-15 12.57 12.73 12.34 12.53 4.5M
2025-04-14 12.41 12.56 12.36 12.45 4.4M
2025-04-11 12.18 12.45 12.00 12.17 4.8M
2025-04-10 12.19 12.66 12.11 12.14 7.0M
2025-04-09 11.33 12.09 10.41 11.97 8.0M
2025-04-08 11.25 11.98 11.18 11.51 9.2M
2025-04-07 12.79 13.10 11.06 11.06 11.1M
2025-04-03 14.17 14.30 13.65 13.83 6.6M
2025-04-02 14.43 14.60 14.15 14.29 6.8M
2025-04-01 14.44 14.66 14.04 14.46 8.4M
2025-03-31 14.04 14.48 13.56 14.21 10.2M
2025-03-28 14.66 15.17 14.26 14.27 10.7M
2025-03-27 15.75 15.75 14.91 14.92 13.0M
2025-03-26 16.00 16.23 15.64 15.79 18.2M
2025-03-25 14.74 17.25 14.74 16.52 29.1M
2025-03-24 15.10 15.10 14.18 15.01 13.6M
2025-03-21 14.72 15.37 14.65 15.15 18.5M
2025-03-20 14.52 15.27 14.31 15.10 21.2M
2025-03-19 16.24 16.30 14.58 14.64 28.4M
2025-03-04 13.19 13.70 13.11 13.70 4.3M
2025-03-03 13.45 13.69 13.18 13.27 4.0M
2025-02-28 13.90 13.99 13.36 13.45 5.5M
2025-02-27 14.13 14.17 13.73 13.98 6.9M
2025-02-26 14.06 14.37 14.01 14.17 8.4M
2025-02-25 13.81 14.06 13.73 13.93 4.6M
2025-02-24 14.02 14.02 13.77 13.97 6.3M
2025-02-21 14.09 14.14 13.85 14.05 7.7M
2025-02-20 13.81 14.24 13.70 14.12 10.3M
2025-02-19 13.32 13.87 13.30 13.86 7.9M
2025-02-18 13.75 14.02 13.35 13.43 9.1M
2025-02-17 13.43 13.66 13.30 13.65 4.9M
2025-02-14 13.25 13.49 13.25 13.36 4.4M
2025-02-13 13.60 13.65 13.30 13.35 5.0M
2025-02-12 13.60 13.70 13.50 13.60 4.7M
2025-02-11 13.71 13.75 13.52 13.61 5.8M
2025-02-10 13.52 13.85 13.47 13.71 7.4M
2025-02-07 13.39 13.66 13.21 13.48 8.5M
2025-02-06 12.98 13.38 12.92 13.38 6.3M
2025-02-05 12.80 13.10 12.80 13.08 4.2M
2025-01-27 13.30 13.31 12.74 12.77 4.5M
2025-01-24 12.65 13.03 12.58 13.00 5.9M
2025-01-23 13.05 13.25 12.77 12.77 7.5M
2025-01-22 12.98 13.21 12.81 12.93 6.1M
2025-01-21 12.90 13.08 12.61 13.07 8.1M
2025-01-20 12.88 12.97 12.71 12.86 5.8M
2025-01-17 12.78 12.89 12.45 12.82 6.9M
2025-01-16 13.14 13.22 12.73 12.90 7.8M
2025-01-15 13.32 13.41 12.91 13.05 9.4M
2025-01-14 12.75 13.28 12.62 13.27 12.5M
2025-01-13 12.24 12.80 11.93 12.71 13.2M
2025-01-10 13.45 13.52 12.34 12.34 15.2M
2025-01-09 13.96 14.15 13.30 13.46 19.4M
2025-01-08 14.88 15.18 13.81 14.17 33.1M
2025-01-07 11.52 13.80 11.52 13.80 11.0M
2025-01-06 11.60 11.75 10.51 11.50 3.7M
2025-01-03 12.55 12.58 11.58 11.59 5.2M
2025-01-02 12.94 13.03 12.20 12.45 5.4M