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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 30.87 33.93 30.00 30.85 19.6M
2021-12-30 33.33 34.13 30.69 30.87 25.2M
2021-12-29 28.09 33.92 26.73 33.92 26.7M
2021-12-28 27.33 32.39 26.58 28.27 28.9M
2021-12-27 22.87 27.36 22.87 27.36 18.1M
2021-12-24 24.19 24.92 22.25 22.80 11.1M
2021-12-23 22.89 24.61 22.33 24.04 13.4M
2021-12-22 22.50 23.93 22.01 23.39 11.8M
2021-12-21 23.05 23.47 22.25 22.53 10.7M
2021-12-20 22.80 25.33 22.67 23.57 14.2M
2021-12-17 25.42 25.85 23.64 23.64 17.2M
2021-12-16 23.87 28.44 21.67 26.40 25.3M
2021-12-15 23.31 24.17 22.60 23.71 15.1M
2021-12-14 23.20 23.55 22.49 23.33 12.1M
2021-12-13 22.81 23.99 21.95 23.57 16.3M
2021-12-10 24.75 25.69 24.13 24.33 18.4M
2021-12-09 25.47 26.49 23.87 25.67 27.7M
2021-12-08 20.79 24.45 20.68 24.45 18.0M
2021-12-07 21.21 21.29 20.00 20.37 8.6M
2021-12-06 21.77 22.09 20.80 20.97 12.1M
2021-12-03 23.05 23.49 21.90 21.91 15.7M
2021-12-02 24.38 25.25 23.43 24.05 19.0M
2021-12-01 23.00 26.60 22.53 24.33 25.7M
2021-11-30 22.46 25.59 21.87 24.73 28.8M
2021-11-29 22.30 22.43 21.54 21.81 13.2M
2021-11-26 21.82 23.25 21.55 22.27 20.4M
2021-11-25 24.67 26.39 23.36 23.85 24.9M
2021-11-24 22.50 24.47 22.50 24.00 25.1M
2021-11-23 22.01 26.13 22.00 23.35 31.5M
2021-11-22 18.69 21.92 18.67 21.92 26.2M
2021-11-19 14.89 18.27 14.89 18.27 16.7M
2021-11-18 15.87 16.80 15.21 15.22 7.3M
2021-11-17 15.13 15.59 15.13 15.49 3.4M
2021-11-16 15.55 15.62 15.21 15.27 4.1M
2021-11-15 15.39 15.87 15.39 15.77 6.6M
2021-11-12 14.81 15.18 14.73 15.11 3.4M
2021-11-11 14.53 14.98 14.44 14.93 3.9M
2021-11-10 14.23 14.53 14.14 14.53 2.6M
2021-11-09 13.71 14.59 13.71 14.29 2.2M
2021-11-08 14.14 14.65 13.92 14.05 2.5M
2021-11-05 13.67 13.87 13.60 13.76 1.5M
2021-11-04 13.47 13.79 13.47 13.64 1.3M
2021-11-03 13.19 13.57 13.19 13.49 1.3M
2021-11-02 13.50 13.79 13.27 13.39 1.4M
2021-11-01 13.31 13.65 13.27 13.57 1.2M
2021-10-29 13.32 13.51 13.26 13.35 1.1M
2021-10-28 14.13 14.17 13.20 13.27 2.0M
2021-10-27 14.59 14.60 13.87 14.08 2.7M
2021-10-26 14.18 14.82 14.11 14.71 2.6M
2021-10-25 14.10 14.43 13.85 14.29 1.5M
2021-10-22 14.27 14.33 13.91 14.03 1.6M
2021-10-21 14.52 14.79 14.22 14.28 2.0M
2021-10-20 14.94 14.94 14.57 14.67 2.0M
2021-10-19 15.18 15.23 14.87 14.97 2.3M
2021-10-18 14.60 15.36 14.46 15.15 2.9M
2021-10-15 14.87 14.89 14.48 14.59 2.1M
2021-10-14 14.39 15.21 14.38 14.95 3.8M
2021-10-13 14.39 14.63 14.03 14.52 2.2M
2021-10-12 14.20 14.49 13.81 14.40 2.1M
2021-10-11 14.57 14.80 14.23 14.28 1.9M
2021-10-08 14.15 14.64 13.92 14.57 2.2M
2021-09-30 13.87 14.05 13.76 13.92 1.3M
2021-09-29 14.29 14.39 13.69 13.71 2.0M
2021-09-28 14.12 14.35 14.03 14.32 1.8M
2021-09-27 14.71 14.80 13.67 14.01 3.2M
2021-09-24 15.15 15.15 14.62 14.73 2.2M
2021-09-23 14.83 15.31 14.83 15.17 2.8M
2021-09-22 14.75 14.97 14.62 14.83 2.1M
2021-09-17 15.28 15.33 14.55 14.73 4.3M
2021-09-16 15.55 15.74 15.25 15.25 3.0M
2021-09-15 15.77 15.83 15.34 15.63 3.9M
2021-09-14 15.67 16.31 15.53 15.96 4.5M
2021-09-13 16.50 16.50 15.49 15.79 5.7M
2021-09-10 17.27 17.27 16.43 16.51 6.2M
2021-09-09 16.35 17.19 16.18 17.17 9.3M
2021-09-08 16.50 16.83 16.12 16.32 4.9M
2021-09-07 16.80 16.84 16.33 16.53 4.5M
2021-09-06 16.24 16.73 16.15 16.64 5.1M
2021-09-03 16.71 17.11 16.18 16.30 8.7M
2021-09-02 17.45 17.99 16.67 17.03 8.9M
2021-09-01 17.25 18.20 16.87 17.53 8.7M
2021-08-31 18.60 19.01 17.27 17.37 11.4M
2021-08-30 17.59 20.00 16.53 19.01 16.9M
2021-08-27 16.95 18.71 16.87 17.95 16.0M
2021-08-26 16.01 18.33 16.01 17.11 17.6M
2021-08-25 15.99 16.75 15.99 16.05 13.1M
2021-08-24 18.74 18.75 16.87 16.90 26.0M
2021-08-23 13.77 16.59 13.77 16.59 10.8M
2021-08-20 14.33 14.34 13.67 13.82 4.1M
2021-08-19 14.59 15.62 14.35 14.49 6.4M
2021-08-18 14.75 14.92 14.20 14.47 3.7M
2021-08-17 14.47 14.97 14.21 14.64 5.6M
2021-08-16 14.20 14.78 13.92 14.60 5.5M
2021-08-13 13.63 14.13 13.57 14.10 3.9M
2021-08-12 13.69 13.76 13.51 13.63 1.8M
2021-08-11 13.62 13.83 13.57 13.69 2.1M
2021-08-10 13.27 13.77 13.09 13.77 3.5M
2021-08-09 13.27 13.55 13.27 13.50 1.3M
2021-08-06 13.16 13.41 13.01 13.27 1.4M
2021-08-05 13.47 13.47 13.11 13.16 1.6M
2021-08-04 13.47 13.63 13.33 13.51 1.1M
2021-08-03 13.66 13.75 13.47 13.48 1.3M
2021-08-02 13.34 13.67 13.33 13.63 1.7M
2021-07-30 13.01 13.77 12.82 13.47 2.2M
2021-07-29 13.00 13.12 12.92 13.00 1.2M
2021-07-28 13.41 13.41 12.68 12.87 1.8M
2021-07-27 13.47 13.87 13.25 13.43 1.6M
2021-07-26 14.02 14.14 13.17 13.39 2.8M
2021-07-23 14.83 14.89 14.14 14.14 2.7M
2021-07-22 14.91 14.96 14.81 14.85 1.3M
2021-07-21 14.93 15.04 14.85 14.99 1.4M
2021-07-20 14.79 14.93 14.70 14.93 1.0M
2021-07-19 14.75 14.89 14.73 14.85 1.0M
2021-07-16 14.93 15.10 14.74 14.75 1.7M
2021-07-15 15.30 15.40 14.73 15.00 1.9M
2021-07-14 15.55 15.55 15.31 15.31 1.6M
2021-07-13 15.61 15.62 15.34 15.55 2.0M
2021-07-12 15.53 15.79 15.39 15.65 2.6M
2021-07-09 15.24 15.49 15.17 15.43 1.4M
2021-07-08 15.53 15.61 15.25 15.26 1.8M
2021-07-07 15.20 15.56 15.20 15.50 2.1M
2021-07-06 15.47 15.47 15.22 15.31 1.5M
2021-07-05 15.27 15.45 15.14 15.34 1.6M
2021-07-02 15.21 15.69 15.00 15.41 2.5M
2021-07-01 15.75 15.90 15.07 15.07 3.1M
2021-06-30 15.77 16.11 15.73 15.77 2.2M
2021-06-29 16.07 16.24 15.71 16.02 3.0M
2021-06-28 15.65 16.39 15.65 16.15 3.6M
2021-06-25 16.15 16.15 15.57 15.77 3.9M
2021-06-24 15.77 16.31 15.51 16.15 5.3M
2021-06-23 15.67 16.17 15.67 15.88 4.1M
2021-06-22 15.91 16.46 15.66 15.67 6.3M
2021-06-21 15.07 15.66 15.05 15.65 3.6M
2021-06-18 14.92 15.33 14.92 15.17 3.0M
2021-06-17 15.47 15.53 14.81 14.91 4.7M
2021-06-16 15.47 15.91 15.25 15.54 6.6M
2021-06-15 16.01 18.00 16.01 16.43 11.5M
2021-06-11 15.39 15.66 15.34 15.43 2.9M
2021-06-10 15.40 15.41 15.21 15.31 1.7M
2021-06-09 15.21 15.51 15.19 15.41 1.8M
2021-06-08 15.34 15.47 15.21 15.30 1.6M
2021-06-07 15.29 15.37 15.14 15.37 1.5M
2021-06-04 15.37 15.42 15.19 15.21 2.1M
2021-06-03 15.65 15.72 15.37 15.43 2.9M
2021-06-02 15.57 15.83 15.38 15.69 3.5M
2021-06-01 15.51 15.67 15.36 15.61 2.9M
2021-05-31 15.24 15.46 15.08 15.42 2.4M
2021-05-28 15.75 15.75 15.18 15.28 4.3M
2021-05-27 15.57 15.88 15.47 15.77 4.0M
2021-05-26 15.37 15.71 15.23 15.61 3.5M
2021-05-25 15.41 15.53 15.17 15.37 3.3M
2021-05-24 15.23 15.63 15.23 15.43 3.2M
2021-05-21 15.62 15.85 15.21 15.42 4.7M
2021-05-20 15.97 16.03 15.57 15.67 5.4M
2021-05-19 16.23 16.45 15.87 16.03 10.2M
2021-05-18 14.77 17.69 14.74 16.97 15.0M
2021-05-17 15.02 15.07 14.60 14.74 3.4M
2021-05-14 15.24 15.39 15.00 15.08 2.9M
2021-05-13 15.29 15.58 15.21 15.27 2.0M
2021-05-12 15.15 15.55 15.07 15.47 2.3M
2021-05-11 15.12 15.63 15.04 15.38 2.5M
2021-05-10 15.35 15.45 15.07 15.09 2.6M
2021-05-07 15.18 15.61 15.18 15.49 2.4M
2021-05-06 15.15 15.43 15.02 15.21 1.8M
2021-04-30 15.73 15.79 15.01 15.10 3.2M
2021-04-29 16.19 16.26 15.54 15.71 3.9M
2021-04-28 15.93 16.33 15.87 16.28 2.7M
2021-04-27 17.07 17.15 15.79 16.00 5.2M
2021-04-26 17.13 17.47 17.06 17.07 3.3M
2021-04-23 18.25 18.38 17.21 17.27 6.5M
2021-04-22 18.79 18.91 18.20 18.41 4.7M
2021-04-21 18.74 19.19 18.51 18.79 5.4M
2021-04-20 18.49 19.19 18.41 19.04 7.7M
2021-04-19 18.13 18.54 17.94 18.50 5.0M
2021-04-16 17.72 18.43 17.72 18.25 5.9M
2021-04-15 18.90 18.93 17.53 17.91 8.7M
2021-04-14 19.33 19.65 18.87 19.11 7.9M
2021-04-13 18.40 20.22 18.14 19.61 12.7M
2021-04-12 18.66 19.50 18.64 18.86 9.0M
2021-04-09 18.40 19.27 18.32 18.43 7.9M
2021-04-08 19.25 19.99 18.75 19.07 16.1M
2021-04-07 18.09 19.27 17.81 18.97 13.1M
2021-04-06 17.61 18.29 17.61 18.09 7.5M
2021-04-02 17.09 17.62 16.83 17.59 6.4M
2021-04-01 17.07 17.31 16.77 16.88 4.1M
2021-03-31 17.33 17.92 17.19 17.20 4.9M
2021-03-30 17.73 18.22 17.48 17.54 6.0M
2021-03-29 17.82 17.89 17.12 17.53 5.7M
2021-03-26 18.01 18.11 17.37 17.75 6.1M
2021-03-25 17.80 18.53 17.64 18.13 7.4M
2021-03-24 18.53 18.59 17.86 17.90 7.4M
2021-03-23 18.87 19.06 17.94 18.59 11.0M
2021-03-22 17.70 18.73 17.68 18.51 9.5M
2021-03-19 17.61 18.57 17.46 17.91 8.7M
2021-03-18 17.47 17.91 17.24 17.89 8.3M
2021-03-17 16.96 17.57 16.74 17.47 6.1M
2021-03-16 16.99 17.07 16.62 16.88 3.7M
2021-03-15 17.27 17.27 16.60 16.82 5.0M
2021-03-12 17.66 17.90 17.21 17.27 5.4M
2021-03-11 17.80 17.80 17.13 17.63 5.5M
2021-03-10 18.40 18.66 17.55 17.73 8.2M
2021-03-09 18.59 19.53 17.33 18.65 12.4M
2021-03-08 17.93 20.59 17.80 18.95 15.9M
2021-03-05 17.09 18.07 16.64 17.87 9.6M
2021-03-04 17.75 17.93 17.25 17.26 9.1M
2021-03-03 17.25 18.39 17.25 18.19 12.7M
2021-03-02 17.63 17.75 16.99 17.10 7.6M
2021-03-01 17.37 17.77 17.37 17.61 6.4M
2021-02-26 17.75 17.92 17.21 17.51 9.7M
2021-02-25 19.11 19.50 18.47 18.53 10.5M
2021-02-24 18.87 19.57 18.80 18.91 10.7M
2021-02-23 21.79 21.83 19.60 19.74 17.7M
2021-02-22 22.88 24.87 22.37 23.33 20.8M
2021-02-19 26.67 26.73 22.99 23.72 23.0M
2021-02-18 24.67 33.33 24.25 28.87 28.7M
2021-02-10 19.57 31.31 18.67 24.13 28.5M