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
2024-12-31 13.21 13.58 12.86 12.89 6.7M
2024-12-30 13.28 13.44 12.69 13.22 7.5M
2024-12-27 12.46 13.86 12.46 13.02 8.6M
2024-12-26 12.11 12.50 12.05 12.35 2.7M
2024-12-25 12.34 12.36 11.87 12.10 3.4M
2024-12-24 12.42 12.60 12.15 12.36 2.8M
2024-12-23 12.88 12.98 12.17 12.21 4.2M
2024-12-20 12.92 13.17 12.81 12.99 2.7M
2024-12-19 12.75 12.89 12.56 12.82 2.9M
2024-12-18 13.07 13.07 12.62 12.77 3.4M
2024-12-17 13.61 13.64 12.87 12.93 4.5M
2024-12-16 13.66 13.80 13.41 13.61 3.2M
2024-12-13 13.99 13.99 13.54 13.57 4.6M
2024-12-12 14.01 14.15 13.87 14.03 4.0M
2024-12-11 14.03 14.08 13.81 14.00 3.6M
2024-12-10 14.40 14.42 13.90 13.97 5.8M
2024-12-09 14.00 14.12 13.84 13.98 4.1M
2024-12-06 14.18 14.25 13.85 14.03 5.6M
2024-12-05 14.01 14.34 13.92 14.21 7.7M
2024-12-04 13.94 14.19 13.78 13.84 6.3M
2024-12-03 13.87 14.00 13.74 13.94 5.0M
2024-12-02 13.54 14.14 13.53 13.88 6.2M
2024-11-29 13.34 13.68 13.18 13.57 3.9M
2024-11-28 13.39 13.64 13.31 13.37 3.4M
2024-11-27 13.20 13.41 12.76 13.40 3.5M
2024-11-26 13.45 13.55 13.12 13.17 2.7M
2024-11-25 13.17 13.47 12.91 13.45 3.6M
2024-11-22 13.78 13.88 13.02 13.05 5.6M
2024-11-21 13.59 14.13 13.49 13.85 6.9M
2024-11-20 13.26 13.70 13.05 13.62 4.1M
2024-11-19 12.99 13.22 12.72 13.22 3.2M
2024-11-18 13.42 13.55 12.66 12.76 5.0M
2024-11-15 13.56 13.81 13.33 13.37 4.6M
2024-11-14 14.03 14.08 13.53 13.57 4.2M
2024-11-13 14.00 14.20 13.67 14.11 5.9M
2024-11-12 14.46 14.54 13.93 14.11 7.5M
2024-11-11 13.82 14.40 13.81 14.35 9.6M
2024-11-08 14.40 14.52 13.89 13.97 12.7M
2024-11-07 13.40 14.40 13.13 14.15 16.6M
2024-11-06 13.35 13.52 13.08 13.25 6.2M
2024-11-05 12.95 13.34 12.90 13.33 5.4M
2024-11-04 12.48 13.00 12.48 12.93 4.3M
2024-11-01 12.97 12.99 12.31 12.48 6.5M
2024-10-31 13.02 13.15 12.77 12.98 4.2M
2024-10-30 13.22 13.34 12.83 12.93 4.7M
2024-10-29 13.74 13.77 13.11 13.15 6.5M
2024-10-28 13.53 13.69 13.48 13.64 4.7M
2024-10-25 13.45 13.71 13.45 13.57 4.8M
2024-10-24 13.45 13.71 13.33 13.38 5.4M
2024-10-23 13.58 14.00 13.51 13.72 7.6M
2024-10-22 13.60 13.82 13.40 13.69 5.5M
2024-10-21 13.42 13.85 13.40 13.61 6.9M
2024-10-18 12.83 13.69 12.83 13.41 8.0M
2024-10-17 13.13 13.32 12.97 12.98 5.3M
2024-10-16 12.55 13.08 12.55 12.91 3.7M
2024-10-15 13.00 13.31 12.81 12.86 5.2M
2024-10-14 12.59 13.16 12.48 13.13 6.7M
2024-10-11 13.35 13.38 12.37 12.54 7.4M
2024-10-10 13.58 13.90 13.14 13.29 8.1M
2024-10-09 14.35 14.43 13.10 13.11 13.6M
2024-10-08 16.03 16.04 13.71 15.08 21.4M
2024-09-30 12.50 14.10 12.19 13.67 22.3M
2024-09-27 11.47 12.50 11.39 12.20 17.6M
2024-09-26 10.72 11.78 10.61 11.46 14.3M
2024-09-25 10.59 10.89 10.59 10.68 5.0M
2024-09-24 10.26 10.52 10.20 10.52 3.6M
2024-09-23 10.27 10.43 10.15 10.22 2.0M
2024-09-20 10.48 10.48 10.22 10.29 2.5M
2024-09-19 10.42 10.55 10.26 10.48 2.3M
2024-09-18 10.46 10.48 10.06 10.33 2.4M
2024-09-13 10.48 10.57 10.32 10.34 2.3M
2024-09-12 10.56 10.74 10.45 10.48 2.6M
2024-09-11 10.73 10.76 10.58 10.66 2.0M
2024-09-10 10.59 10.73 10.53 10.71 2.8M
2024-09-09 10.46 10.65 10.30 10.59 2.9M
2024-09-06 10.88 10.96 10.43 10.47 4.5M
2024-09-05 10.80 10.91 10.71 10.84 3.4M
2024-09-04 10.86 10.94 10.70 10.80 3.6M
2024-09-03 10.96 11.14 10.81 10.90 4.5M
2024-09-02 11.15 11.36 11.00 11.02 4.9M
2024-08-30 11.13 11.38 11.02 11.17 6.7M
2024-08-29 10.91 11.15 10.82 11.10 4.1M
2024-08-28 10.87 11.23 10.87 10.94 4.6M
2024-08-27 10.87 11.08 10.81 10.96 4.5M
2024-08-26 10.69 11.05 10.52 10.96 5.9M
2024-08-23 11.20 11.23 10.62 10.69 8.1M
2024-08-22 11.13 11.63 11.06 11.18 9.9M
2024-08-21 11.03 11.20 10.97 11.11 5.1M
2024-08-20 11.35 11.68 11.03 11.19 7.6M
2024-08-19 11.50 11.60 11.15 11.21 9.6M
2024-08-16 11.82 12.22 11.55 11.66 12.6M
2024-08-15 11.58 11.80 11.29 11.63 9.9M
2024-08-14 11.37 11.95 11.35 11.75 13.0M
2024-08-13 11.10 11.45 11.00 11.45 8.6M
2024-08-12 11.26 11.68 10.96 11.16 11.7M
2024-08-09 11.46 11.99 11.44 11.51 13.6M
2024-08-08 12.55 13.46 11.80 11.98 21.8M
2024-08-07 12.35 13.28 11.97 12.47 23.6M
2024-08-06 11.69 12.30 11.42 12.00 20.3M
2024-08-05 12.52 12.95 11.66 11.75 27.6M
2024-08-02 13.88 16.00 13.45 13.76 42.4M
2024-08-01 11.14 13.39 11.12 13.39 21.2M
2024-07-31 10.68 11.29 10.68 11.16 12.8M
2024-07-30 10.76 12.67 10.50 11.36 17.0M
2024-07-29 10.27 10.70 10.17 10.56 4.1M
2024-07-26 9.91 10.22 9.83 10.20 3.0M
2024-07-25 9.70 10.00 9.58 9.82 1.4M
2024-07-24 9.86 9.98 9.63 9.71 1.8M
2024-07-23 10.12 10.18 9.86 9.88 1.5M
2024-07-22 9.90 10.19 9.88 10.10 1.9M
2024-07-19 9.77 10.03 9.66 9.92 1.7M
2024-07-18 9.83 9.84 9.44 9.77 2.1M
2024-07-17 9.96 10.07 9.85 9.87 1.5M
2024-07-16 10.00 10.15 9.90 10.07 1.4M
2024-07-15 10.20 10.30 9.98 10.06 1.6M
2024-07-12 10.42 10.48 10.25 10.30 1.7M
2024-07-11 10.31 10.43 10.19 10.43 2.9M
2024-07-10 10.13 10.29 10.01 10.09 1.9M
2024-07-09 9.76 10.25 9.56 10.25 3.4M
2024-07-08 10.11 10.11 9.67 9.70 2.4M
2024-07-05 9.99 10.16 9.65 10.08 2.6M
2024-07-04 10.52 10.52 9.97 9.99 2.9M
2024-07-03 10.71 10.79 10.31 10.36 2.6M
2024-07-02 10.58 10.78 10.47 10.68 2.6M
2024-07-01 10.75 10.87 10.33 10.61 3.4M
2024-06-28 10.43 10.91 10.41 10.79 4.7M
2024-06-27 10.66 11.40 10.55 10.58 7.1M
2024-06-26 10.30 10.69 9.90 10.66 3.8M
2024-06-25 10.02 10.40 9.99 10.15 3.2M
2024-06-24 10.46 10.46 9.93 9.97 4.5M
2024-06-21 10.91 10.97 10.52 10.62 3.5M
2024-06-20 11.23 11.44 10.84 10.86 5.2M
2024-06-19 11.39 11.67 11.28 11.39 6.1M
2024-06-18 10.71 11.29 10.70 11.28 6.3M
2024-06-17 10.68 10.97 10.68 10.73 3.4M
2024-06-14 10.85 11.12 10.54 10.87 4.3M
2024-06-13 10.77 10.90 10.63 10.85 4.0M
2024-06-12 10.60 10.88 10.45 10.77 4.5M
2024-06-11 10.52 10.61 10.03 10.61 4.1M
2024-06-07 10.54 10.92 10.36 10.55 7.1M
2024-06-06 11.31 11.47 10.15 10.28 11.9M
2024-06-05 12.45 12.58 11.61 11.62 13.6M
2024-06-04 13.15 13.38 12.35 12.82 17.7M
2024-06-03 11.76 13.93 11.76 13.06 24.6M
2024-05-31 11.91 11.97 11.51 11.61 7.2M
2024-05-30 11.80 12.55 11.70 12.19 9.1M
2024-05-29 11.85 12.18 11.75 11.98 6.1M
2024-05-28 12.23 12.58 11.97 12.32 8.6M
2024-05-27 11.67 12.69 11.50 12.58 12.2M
2024-05-24 11.23 11.94 11.11 11.82 7.8M
2024-05-23 10.93 12.13 10.81 11.44 7.4M
2024-05-22 10.93 11.10 10.89 11.04 1.5M
2024-05-21 11.30 11.35 10.88 10.91 2.2M
2024-05-20 11.04 11.24 11.02 11.23 2.1M
2024-05-17 10.87 11.14 10.86 11.12 1.8M
2024-05-16 10.93 11.07 10.92 10.96 1.9M
2024-05-15 10.90 11.15 10.85 10.86 1.8M
2024-05-14 10.85 11.08 10.82 10.94 2.2M
2024-05-13 11.20 11.29 10.76 10.82 4.6M
2024-05-10 11.80 12.12 11.27 11.29 5.7M
2024-05-09 11.71 11.92 11.53 11.80 6.1M
2024-05-08 11.48 12.39 11.21 11.95 10.7M
2024-05-07 11.16 12.65 10.95 11.84 8.5M
2024-05-06 10.96 11.10 10.91 11.04 1.9M
2024-04-30 10.89 11.05 10.67 10.75 2.2M
2024-04-29 10.56 10.88 10.54 10.81 2.0M
2024-04-26 10.48 10.59 10.30 10.49 2.3M
2024-04-25 10.38 10.46 10.23 10.42 1.9M
2024-04-24 9.90 10.33 9.90 10.32 2.3M
2024-04-23 9.65 10.07 9.65 10.00 2.0M
2024-04-22 10.05 10.20 9.68 9.90 2.1M
2024-04-19 9.91 10.65 9.81 10.06 3.4M
2024-04-18 10.08 10.23 9.77 9.91 2.4M
2024-04-17 9.22 10.12 9.20 10.11 3.6M
2024-04-16 10.10 10.10 8.92 8.95 3.7M
2024-04-15 10.81 10.98 9.81 10.10 4.0M
2024-04-12 10.93 11.15 10.81 10.89 1.7M
2024-04-11 10.78 11.07 10.55 10.88 2.2M
2024-04-10 11.23 11.26 10.62 10.80 2.4M
2024-04-09 11.00 11.21 10.91 11.18 1.7M
2024-04-08 11.31 11.42 10.89 10.90 3.1M
2024-04-03 11.64 11.72 11.26 11.40 2.3M
2024-04-02 11.93 11.95 11.61 11.70 2.3M
2024-04-01 11.80 12.04 11.74 11.88 3.3M
2024-03-29 11.66 11.97 11.51 11.83 3.7M
2024-03-28 10.98 11.64 10.98 11.51 4.8M
2024-03-27 11.63 11.70 10.85 10.86 4.4M
2024-03-26 11.58 11.89 11.28 11.63 4.2M
2024-03-25 12.36 12.44 11.52 11.55 7.4M
2024-03-22 12.28 13.38 12.18 12.56 10.0M
2024-03-21 12.22 12.76 11.82 12.50 7.3M
2024-03-20 11.83 12.23 11.70 12.12 5.1M
2024-03-19 11.55 12.46 11.43 11.86 7.1M
2024-03-18 11.28 11.57 11.24 11.56 4.4M
2024-03-15 11.17 11.28 10.94 11.21 3.1M
2024-03-14 10.98 11.66 10.94 11.24 6.0M
2024-03-13 11.01 11.12 10.92 11.01 2.7M
2024-03-12 10.92 11.05 10.80 10.99 2.6M
2024-03-11 10.77 10.99 10.72 10.92 2.7M
2024-03-08 10.82 10.88 10.62 10.80 2.3M
2024-03-07 10.89 11.11 10.68 10.75 3.3M
2024-03-06 10.64 10.97 10.56 10.81 3.4M
2024-03-05 10.69 11.04 10.63 10.67 3.6M
2024-03-04 11.05 11.20 10.52 10.86 5.7M
2024-03-01 11.28 11.46 10.92 11.15 8.5M
2024-02-29 9.70 11.40 9.70 11.32 10.0M
2024-02-28 11.00 11.71 9.84 9.84 8.5M
2024-02-27 10.72 10.99 10.38 10.99 5.3M
2024-02-26 10.19 11.09 10.06 10.92 7.2M
2024-02-23 9.79 10.11 9.66 10.04 5.3M
2024-02-22 9.16 10.16 9.16 9.79 5.7M
2024-02-21 8.81 9.50 8.76 9.18 4.6M
2024-02-20 8.70 8.88 8.58 8.82 2.7M
2024-02-19 8.40 9.23 8.40 8.73 5.1M
2024-02-08 7.18 8.34 7.07 8.25 5.2M
2024-02-07 7.84 8.03 7.10 7.22 5.0M
2024-02-06 7.90 8.33 6.55 7.93 5.2M
2024-02-05 9.00 9.24 7.71 7.97 5.2M
2024-02-02 10.04 10.25 9.04 9.34 3.7M
2024-02-01 10.33 10.44 9.76 10.04 3.3M
2024-01-31 11.30 11.30 10.35 10.41 2.5M
2024-01-30 11.60 11.67 11.14 11.16 1.6M
2024-01-29 12.14 12.25 11.60 11.64 1.6M
2024-01-26 12.14 12.40 12.04 12.08 1.6M
2024-01-25 11.61 12.18 11.59 12.13 1.9M
2024-01-24 11.59 11.79 11.13 11.62 2.4M
2024-01-23 11.55 11.55 11.20 11.45 2.6M
2024-01-22 12.38 12.40 11.49 11.58 2.1M
2024-01-19 12.58 12.76 12.33 12.36 1.8M
2024-01-18 13.01 13.16 12.25 12.58 3.1M
2024-01-17 13.49 13.54 13.09 13.09 1.6M
2024-01-16 13.69 13.84 13.37 13.50 1.8M
2024-01-15 13.81 13.81 13.55 13.72 1.4M
2024-01-12 13.81 14.19 13.81 13.82 1.4M
2024-01-11 13.72 13.96 13.66 13.92 1.6M
2024-01-10 14.33 14.33 13.59 13.77 2.3M
2024-01-09 13.77 14.11 13.71 13.88 1.8M
2024-01-08 13.98 13.98 13.60 13.61 1.5M
2024-01-05 14.18 14.32 13.86 13.94 1.3M
2024-01-04 14.30 14.31 14.12 14.25 1.5M
2024-01-03 14.30 14.38 14.10 14.21 1.8M
2024-01-02 14.37 14.54 14.24 14.38 1.8M