Zhejiang Commodities

600415
🏛️ china →
18.55
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 4.81 4.87 4.77 4.85 28.3M
2021-12-30 4.76 4.88 4.74 4.79 28.6M
2021-12-29 4.70 4.76 4.67 4.76 21.3M
2021-12-28 4.72 4.73 4.68 4.72 13.1M
2021-12-27 4.74 4.77 4.71 4.73 19.0M
2021-12-24 4.72 4.77 4.66 4.75 27.3M
2021-12-23 4.74 4.77 4.70 4.72 18.9M
2021-12-22 4.73 4.77 4.71 4.75 25.3M
2021-12-21 4.62 4.73 4.61 4.72 28.3M
2021-12-20 4.60 4.65 4.60 4.64 20.9M
2021-12-17 4.67 4.68 4.63 4.66 16.9M
2021-12-16 4.69 4.70 4.64 4.67 19.2M
2021-12-15 4.74 4.74 4.68 4.69 17.9M
2021-12-14 4.71 4.76 4.68 4.73 19.5M
2021-12-13 4.72 4.75 4.71 4.72 18.3M
2021-12-10 4.76 4.80 4.71 4.72 21.7M
2021-12-09 4.69 4.78 4.67 4.76 33.6M
2021-12-08 4.66 4.72 4.63 4.69 19.4M
2021-12-07 4.75 4.75 4.64 4.66 21.4M
2021-12-06 4.75 4.77 4.69 4.70 24.2M
2021-12-03 4.68 4.72 4.65 4.71 20.6M
2021-12-02 4.66 4.70 4.65 4.66 20.1M
2021-12-01 4.58 4.68 4.56 4.68 19.3M
2021-11-30 4.61 4.64 4.59 4.60 17.5M
2021-11-29 4.58 4.63 4.53 4.61 20.5M
2021-11-26 4.68 4.69 4.62 4.64 21.4M
2021-11-25 4.67 4.71 4.66 4.69 17.7M
2021-11-24 4.74 4.74 4.67 4.68 22.0M
2021-11-23 4.64 4.75 4.62 4.67 27.8M
2021-11-22 4.75 4.76 4.64 4.64 31.6M
2021-11-19 4.62 4.67 4.61 4.64 21.5M
2021-11-18 4.63 4.69 4.60 4.61 27.4M
2021-11-17 4.70 4.71 4.60 4.64 28.8M
2021-11-16 4.69 4.80 4.68 4.69 36.5M
2021-11-15 4.69 4.78 4.65 4.69 31.7M
2021-11-12 4.81 4.82 4.68 4.72 30.5M
2021-11-11 4.77 4.81 4.75 4.78 24.9M
2021-11-10 4.81 4.84 4.75 4.79 26.4M
2021-11-09 4.87 4.92 4.79 4.80 26.1M
2021-11-08 4.93 4.96 4.84 4.84 27.8M
2021-11-05 5.12 5.12 4.90 4.92 44.6M
2021-11-04 5.19 5.19 5.05 5.10 42.7M
2021-11-03 5.13 5.18 5.06 5.15 47.1M
2021-11-02 5.09 5.15 5.00 5.10 73.0M
2021-11-01 4.86 5.14 4.82 5.09 89.4M
2021-10-29 4.54 4.93 4.53 4.88 85.3M
2021-10-28 4.44 4.56 4.43 4.53 31.6M
2021-10-27 4.50 4.51 4.41 4.44 16.2M
2021-10-26 4.49 4.52 4.47 4.48 20.6M
2021-10-25 4.58 4.60 4.48 4.52 36.8M
2021-10-22 4.52 4.79 4.50 4.66 59.0M
2021-10-21 4.49 4.53 4.47 4.50 16.0M
2021-10-20 4.51 4.54 4.48 4.49 17.9M
2021-10-19 4.54 4.57 4.50 4.51 25.3M
2021-10-18 4.65 4.65 4.54 4.55 22.3M
2021-10-15 4.65 4.68 4.62 4.64 15.7M
2021-10-14 4.71 4.72 4.62 4.65 17.2M
2021-10-13 4.73 4.75 4.67 4.71 13.6M
2021-10-12 4.80 4.83 4.71 4.73 18.2M
2021-10-11 4.81 4.88 4.79 4.82 17.0M
2021-10-08 4.73 4.83 4.72 4.81 20.9M
2021-09-30 4.68 4.72 4.66 4.70 17.6M
2021-09-29 4.77 4.78 4.66 4.68 24.2M
2021-09-28 4.80 4.83 4.76 4.79 17.6M
2021-09-27 4.83 4.87 4.73 4.82 31.7M
2021-09-24 4.93 4.97 4.82 4.83 28.1M
2021-09-23 4.84 4.93 4.84 4.93 34.7M
2021-09-22 4.77 4.89 4.72 4.84 31.3M
2021-09-17 4.84 4.93 4.75 4.83 33.0M
2021-09-16 4.90 5.02 4.83 4.83 37.9M
2021-09-15 4.94 5.02 4.87 4.88 36.7M
2021-09-14 5.00 5.19 4.94 4.96 70.3M
2021-09-13 4.89 5.02 4.81 4.99 58.1M
2021-09-10 4.83 4.92 4.82 4.86 37.6M
2021-09-09 4.78 4.88 4.76 4.83 42.5M
2021-09-08 4.76 4.81 4.72 4.78 33.8M
2021-09-07 4.72 4.82 4.71 4.76 38.0M
2021-09-06 4.61 4.78 4.60 4.74 43.5M
2021-09-03 4.62 4.65 4.57 4.61 21.6M
2021-09-02 4.56 4.64 4.56 4.61 21.5M
2021-09-01 4.51 4.60 4.48 4.59 29.9M
2021-08-31 4.47 4.54 4.45 4.51 18.0M
2021-08-30 4.50 4.52 4.45 4.46 21.5M
2021-08-27 4.55 4.56 4.49 4.51 17.2M
2021-08-26 4.49 4.61 4.47 4.56 28.3M
2021-08-25 4.53 4.53 4.47 4.51 16.6M
2021-08-24 4.57 4.58 4.51 4.52 21.4M
2021-08-23 4.56 4.64 4.55 4.56 23.6M
2021-08-20 4.58 4.58 4.50 4.56 13.4M
2021-08-19 4.60 4.63 4.55 4.56 12.7M
2021-08-18 4.55 4.63 4.52 4.61 16.6M
2021-08-17 4.69 4.73 4.55 4.58 21.8M
2021-08-16 4.63 4.72 4.62 4.70 18.1M
2021-08-13 4.70 4.70 4.60 4.63 22.0M
2021-08-12 4.74 4.76 4.71 4.71 18.5M
2021-08-11 4.81 4.85 4.71 4.73 29.6M
2021-08-10 4.82 4.83 4.75 4.81 21.7M
2021-08-09 4.58 4.90 4.56 4.80 54.7M
2021-08-06 4.63 4.63 4.53 4.54 21.2M
2021-08-05 4.59 4.66 4.56 4.64 25.3M
2021-08-04 4.58 4.66 4.53 4.62 23.1M
2021-08-03 4.57 4.64 4.54 4.59 19.6M
2021-08-02 4.41 4.62 4.36 4.59 38.4M
2021-07-30 4.53 4.53 4.41 4.41 26.9M
2021-07-29 4.56 4.57 4.49 4.52 22.0M
2021-07-28 4.53 4.62 4.50 4.53 25.2M
2021-07-27 4.55 4.59 4.50 4.54 23.1M
2021-07-26 4.68 4.69 4.50 4.54 30.9M
2021-07-23 4.78 4.78 4.65 4.69 34.0M
2021-07-22 4.82 4.83 4.73 4.77 24.8M
2021-07-21 4.83 4.86 4.79 4.82 18.0M
2021-07-20 4.81 4.85 4.79 4.83 15.3M
2021-07-19 4.84 4.85 4.76 4.81 16.0M
2021-07-16 4.78 4.84 4.77 4.84 18.8M
2021-07-15 4.81 4.82 4.72 4.78 26.3M
2021-07-14 4.90 4.94 4.80 4.81 36.2M
2021-07-13 4.86 4.94 4.83 4.90 28.4M
2021-07-12 4.93 4.95 4.86 4.86 32.5M
2021-07-09 4.83 4.90 4.81 4.86 24.9M
2021-07-08 4.96 4.98 4.84 4.86 35.4M
2021-07-07 5.01 5.03 4.92 4.95 36.4M
2021-07-06 5.01 5.05 4.96 5.03 30.7M
2021-07-05 5.10 5.11 4.97 5.01 32.6M
2021-07-02 5.17 5.17 5.03 5.08 28.3M
2021-07-01 5.15 5.20 5.13 5.13 21.1M
2021-06-30 5.20 5.23 5.12 5.15 26.3M
2021-06-29 5.24 5.32 5.18 5.19 27.5M
2021-06-28 5.27 5.32 5.22 5.24 25.5M
2021-06-25 5.45 5.47 5.28 5.29 54.7M
2021-06-24 5.55 5.57 5.46 5.49 32.5M
2021-06-23 5.47 5.57 5.40 5.52 45.9M
2021-06-22 5.47 5.59 5.39 5.50 56.3M
2021-06-21 5.40 5.57 5.33 5.49 62.5M
2021-06-18 5.66 5.66 5.40 5.47 79.9M
2021-06-17 5.94 5.97 5.64 5.71 138.1M
2021-06-16 5.50 6.00 5.40 6.00 143.7M
2021-06-15 5.40 5.56 5.24 5.45 46.3M
2021-06-11 5.70 5.70 5.41 5.43 53.3M
2021-06-10 5.50 5.67 5.46 5.51 41.7M
2021-06-09 5.57 5.62 5.45 5.47 29.9M
2021-06-08 5.61 5.69 5.53 5.54 39.9M
2021-06-07 5.48 5.80 5.38 5.67 88.9M
2021-06-04 5.51 5.53 5.41 5.51 42.2M
2021-06-03 5.36 5.62 5.30 5.50 85.2M
2021-06-02 5.42 5.56 5.30 5.33 51.3M
2021-06-01 5.10 5.59 5.05 5.46 99.8M
2021-05-31 5.18 5.19 5.08 5.11 33.9M
2021-05-28 5.20 5.26 5.05 5.20 47.0M
2021-05-27 5.21 5.27 5.17 5.20 46.4M
2021-05-26 5.23 5.25 5.18 5.22 25.9M
2021-05-25 5.23 5.28 5.17 5.22 29.7M
2021-05-24 5.16 5.22 5.14 5.18 27.2M
2021-05-21 5.25 5.28 5.18 5.19 21.9M
2021-05-20 5.17 5.27 5.15 5.23 32.0M
2021-05-19 5.20 5.28 5.16 5.19 39.6M
2021-05-18 5.15 5.25 5.12 5.23 49.9M
2021-05-17 5.10 5.28 5.03 5.15 90.8M
2021-05-14 4.99 5.29 4.96 5.07 126.7M
2021-05-13 4.78 5.14 4.76 5.03 65.8M
2021-05-12 4.74 4.83 4.71 4.81 15.8M
2021-05-11 4.71 4.76 4.69 4.75 12.6M
2021-05-10 4.78 4.78 4.73 4.73 14.2M
2021-05-07 4.78 4.85 4.70 4.79 23.0M
2021-05-06 4.86 4.88 4.75 4.78 27.6M
2021-04-30 4.97 4.97 4.86 4.89 18.4M
2021-04-29 4.88 4.98 4.86 4.95 22.2M
2021-04-28 4.86 4.95 4.82 4.88 13.8M
2021-04-27 4.92 4.94 4.84 4.85 15.8M
2021-04-26 4.91 4.96 4.90 4.92 14.6M
2021-04-23 4.92 4.93 4.87 4.91 19.2M
2021-04-22 4.95 4.97 4.91 4.92 14.0M
2021-04-21 4.95 4.98 4.93 4.95 13.3M
2021-04-20 5.00 5.03 4.97 4.97 16.5M
2021-04-19 5.07 5.07 5.00 5.01 22.0M
2021-04-16 4.97 5.03 4.95 5.02 18.9M
2021-04-15 4.96 5.01 4.94 4.98 17.8M
2021-04-14 4.86 5.14 4.86 5.01 29.5M
2021-04-13 4.98 5.02 4.84 4.88 31.7M
2021-04-12 5.08 5.13 5.01 5.03 31.2M
2021-04-09 4.97 4.99 4.95 4.98 11.4M
2021-04-08 5.03 5.03 4.96 4.97 14.6M
2021-04-07 4.97 5.04 4.93 5.03 22.3M
2021-04-06 4.98 4.99 4.95 4.97 12.2M
2021-04-02 4.96 4.99 4.95 4.99 12.9M
2021-04-01 5.00 5.03 4.94 4.95 22.8M
2021-03-31 4.99 5.02 4.98 5.01 16.3M
2021-03-30 5.02 5.05 5.00 5.02 15.3M
2021-03-29 5.09 5.09 5.02 5.03 21.3M
2021-03-26 5.07 5.13 5.06 5.09 21.7M
2021-03-25 5.08 5.18 5.04 5.09 19.5M
2021-03-24 5.08 5.13 5.04 5.10 18.5M
2021-03-23 5.18 5.19 5.07 5.09 20.5M
2021-03-22 5.10 5.22 5.09 5.18 27.7M
2021-03-19 5.06 5.15 5.02 5.15 32.0M
2021-03-18 5.15 5.17 5.07 5.08 26.7M
2021-03-17 5.03 5.21 5.00 5.18 40.6M
2021-03-16 5.01 5.05 4.97 5.04 20.1M
2021-03-15 4.96 5.09 4.91 5.03 29.6M
2021-03-12 5.00 5.00 4.92 4.96 27.7M
2021-03-11 5.03 5.03 4.94 5.01 23.4M
2021-03-10 5.03 5.08 4.97 4.98 21.0M
2021-03-09 5.10 5.14 4.90 5.01 38.6M
2021-03-08 5.16 5.25 5.10 5.11 41.6M
2021-03-05 5.11 5.16 5.06 5.14 35.7M
2021-03-04 5.00 5.14 4.98 5.13 62.1M
2021-03-03 5.02 5.07 5.00 5.01 44.2M
2021-03-02 5.10 5.10 4.99 5.01 31.1M
2021-03-01 5.08 5.13 5.07 5.08 37.6M
2021-02-26 5.15 5.19 5.05 5.08 36.4M
2021-02-25 5.30 5.39 5.19 5.20 45.3M
2021-02-24 5.37 5.41 5.21 5.25 42.4M
2021-02-23 5.39 5.50 5.32 5.33 58.6M
2021-02-22 5.23 5.68 5.21 5.45 107.9M
2021-02-19 4.94 5.24 4.93 5.24 71.0M
2021-02-18 4.98 5.03 4.92 4.96 54.0M
2021-02-10 4.97 5.03 4.96 4.96 24.2M
2021-02-09 4.90 5.02 4.87 4.99 29.1M
2021-02-08 4.97 5.07 4.93 4.96 31.0M
2021-02-05 5.11 5.21 4.97 4.97 34.9M
2021-02-04 5.13 5.29 5.09 5.11 48.6M
2021-02-03 4.97 5.31 4.77 5.20 84.0M
2021-02-02 5.12 5.12 4.99 5.00 45.4M
2021-02-01 5.18 5.36 5.11 5.16 49.1M
2021-01-29 5.03 5.25 4.98 5.14 66.7M
2021-01-28 5.01 5.12 4.96 4.97 38.0M
2021-01-27 5.11 5.15 5.02 5.06 30.6M
2021-01-26 5.13 5.28 5.05 5.11 48.3M
2021-01-25 5.08 5.27 5.03 5.13 49.2M
2021-01-22 5.41 5.41 5.17 5.18 72.8M
2021-01-21 5.53 5.59 5.41 5.44 64.7M
2021-01-20 5.60 5.68 5.48 5.52 65.4M
2021-01-19 5.48 5.84 5.42 5.64 113.1M
2021-01-18 5.50 5.72 5.38 5.50 93.4M
2021-01-15 5.56 5.71 5.48 5.50 60.1M
2021-01-14 5.59 5.65 5.42 5.54 64.8M
2021-01-13 5.82 5.88 5.55 5.64 107.0M
2021-01-12 5.99 6.20 5.86 5.90 87.3M
2021-01-11 5.91 6.10 5.74 6.09 113.9M
2021-01-08 5.91 6.17 5.74 6.01 118.5M
2021-01-07 5.97 6.30 5.93 5.94 131.5M
2021-01-06 6.05 6.44 5.95 6.12 235.1M
2021-01-05 5.49 6.05 5.38 6.05 175.7M
2021-01-04 5.35 5.84 5.30 5.50 190.5M