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
2023-12-29 7.28 7.35 7.20 7.32 35.7M
2023-12-28 6.96 7.33 6.85 7.23 55.9M
2023-12-27 7.00 7.03 6.93 6.97 24.0M
2023-12-26 7.05 7.13 6.97 7.02 18.2M
2023-12-25 6.98 7.08 6.94 7.04 19.9M
2023-12-22 7.05 7.11 6.98 7.00 35.2M
2023-12-21 7.28 7.34 6.85 7.09 67.2M
2023-12-20 7.57 7.61 7.32 7.34 38.5M
2023-12-19 7.68 7.72 7.49 7.57 43.5M
2023-12-18 7.81 7.81 7.67 7.70 29.1M
2023-12-15 7.88 7.94 7.77 7.85 33.2M
2023-12-14 7.91 8.04 7.87 7.89 29.6M
2023-12-13 8.00 8.02 7.91 7.91 22.6M
2023-12-12 8.10 8.11 7.92 8.01 46.6M
2023-12-11 7.72 8.08 7.64 8.08 69.4M
2023-12-08 7.74 7.91 7.73 7.74 32.0M
2023-12-07 7.72 7.83 7.67 7.77 26.2M
2023-12-06 7.77 7.82 7.70 7.78 29.7M
2023-12-05 7.97 7.98 7.77 7.78 42.0M
2023-12-04 8.01 8.17 8.00 8.02 62.6M
2023-12-01 7.96 8.03 7.88 8.00 47.9M
2023-11-30 7.75 8.05 7.75 7.95 67.4M
2023-11-29 7.84 7.90 7.74 7.77 24.0M
2023-11-28 7.83 7.92 7.72 7.86 34.2M
2023-11-27 7.81 7.87 7.73 7.79 28.1M
2023-11-24 7.87 7.97 7.78 7.80 35.4M
2023-11-23 7.86 7.95 7.78 7.91 27.3M
2023-11-22 7.95 8.06 7.88 7.88 35.0M
2023-11-21 8.09 8.16 7.99 8.01 48.0M
2023-11-20 8.05 8.10 7.92 8.05 37.7M
2023-11-17 8.04 8.15 7.96 8.03 42.3M
2023-11-16 8.20 8.20 8.00 8.07 63.8M
2023-11-15 7.98 8.32 7.96 8.24 117.2M
2023-11-14 7.99 7.99 7.82 7.88 39.8M
2023-11-13 7.72 7.99 7.72 7.95 65.4M
2023-11-10 7.72 7.78 7.56 7.71 44.5M
2023-11-09 7.88 7.88 7.68 7.73 52.4M
2023-11-08 7.80 7.97 7.76 7.89 66.5M
2023-11-07 7.79 7.94 7.68 7.83 74.1M
2023-11-06 7.53 7.71 7.53 7.71 61.8M
2023-11-03 7.55 7.58 7.46 7.50 49.4M
2023-11-02 7.70 7.71 7.43 7.53 57.3M
2023-11-01 7.80 7.87 7.70 7.72 34.6M
2023-10-31 7.90 7.93 7.68 7.78 47.6M
2023-10-30 7.79 7.93 7.74 7.90 40.2M
2023-10-27 7.76 7.86 7.71 7.83 40.6M
2023-10-26 7.93 7.96 7.70 7.80 49.0M
2023-10-25 7.80 8.10 7.78 7.97 75.3M
2023-10-24 7.71 7.88 7.67 7.73 48.2M
2023-10-23 8.12 8.13 7.62 7.71 72.3M
2023-10-20 8.00 8.18 7.97 8.08 44.2M
2023-10-19 8.30 8.31 8.03 8.06 85.4M
2023-10-18 8.56 8.78 8.39 8.43 71.2M
2023-10-17 8.42 8.75 8.33 8.69 96.6M
2023-10-16 8.25 8.51 8.19 8.39 76.9M
2023-10-13 8.58 8.59 8.18 8.28 98.1M
2023-10-12 8.68 8.73 8.58 8.61 45.3M
2023-10-11 8.62 8.75 8.61 8.66 52.2M
2023-10-10 9.03 9.06 8.57 8.68 104.4M
2023-10-09 9.09 9.24 8.95 9.01 73.2M
2023-09-28 9.01 9.10 8.85 9.04 82.9M
2023-09-27 8.65 9.07 8.54 9.01 136.5M
2023-09-26 8.57 8.66 8.46 8.60 64.3M
2023-09-25 8.65 8.90 8.50 8.57 103.7M
2023-09-22 8.66 8.91 8.60 8.70 109.1M
2023-09-21 9.19 9.20 8.60 8.64 167.6M
2023-09-20 9.80 9.92 9.30 9.36 169.5M
2023-09-19 9.80 10.05 9.52 9.69 173.8M
2023-09-18 9.28 10.09 9.28 9.88 180.7M
2023-09-15 9.23 9.45 9.14 9.26 97.4M
2023-09-14 9.77 9.77 9.13 9.17 163.2M
2023-09-13 9.71 9.84 9.53 9.75 136.9M
2023-09-12 9.74 9.87 9.59 9.80 195.9M
2023-09-11 8.80 9.71 8.76 9.71 221.4M
2023-09-08 8.91 9.05 8.71 8.83 84.0M
2023-09-07 8.83 9.22 8.69 9.00 140.6M
2023-09-06 9.00 9.20 8.79 8.93 131.5M
2023-09-05 8.88 9.32 8.81 8.98 186.6M
2023-09-04 8.50 8.90 8.42 8.87 156.7M
2023-09-01 8.40 8.87 8.36 8.57 158.2M
2023-08-31 8.42 8.42 8.18 8.22 66.1M
2023-08-30 8.56 8.60 8.35 8.45 70.5M
2023-08-29 8.21 8.59 8.14 8.57 103.0M
2023-08-28 8.70 8.70 8.17 8.26 91.8M
2023-08-25 8.24 8.42 8.10 8.19 63.9M
2023-08-24 8.50 8.62 8.22 8.29 111.8M
2023-08-23 8.67 8.83 8.55 8.56 85.7M
2023-08-22 8.40 8.74 8.28 8.70 121.2M
2023-08-21 8.65 8.77 8.40 8.40 108.7M
2023-08-18 8.46 8.95 8.45 8.71 192.0M
2023-08-17 8.13 8.44 8.13 8.43 72.2M
2023-08-16 8.40 8.45 8.16 8.19 68.9M
2023-08-15 8.31 8.65 8.31 8.49 112.2M
2023-08-14 8.01 8.34 7.97 8.33 58.8M
2023-08-11 8.26 8.37 8.11 8.14 45.4M
2023-08-10 8.34 8.39 8.22 8.28 40.2M
2023-08-09 8.40 8.46 8.30 8.34 47.8M
2023-08-08 8.44 8.64 8.40 8.44 76.1M
2023-08-07 8.43 8.55 8.29 8.43 66.4M
2023-08-04 8.20 8.55 8.18 8.45 101.6M
2023-08-03 8.21 8.29 8.17 8.23 40.8M
2023-08-02 8.30 8.40 8.20 8.25 58.8M
2023-08-01 8.55 8.55 8.31 8.37 71.3M
2023-07-31 8.28 8.54 8.22 8.51 102.0M
2023-07-28 8.03 8.28 8.03 8.25 74.4M
2023-07-27 8.03 8.18 8.01 8.08 49.6M
2023-07-26 8.29 8.32 8.05 8.12 101.2M
2023-07-25 8.29 8.56 8.27 8.32 126.1M
2023-07-24 8.40 8.45 8.15 8.17 119.3M
2023-07-21 8.90 8.96 8.53 8.54 152.6M
2023-07-20 8.61 9.26 8.50 9.04 227.2M
2023-07-19 8.47 8.75 8.43 8.57 92.6M
2023-07-18 8.42 8.60 8.37 8.46 75.6M
2023-07-17 8.48 8.50 8.25 8.40 47.6M
2023-07-14 8.36 8.60 8.33 8.47 83.0M
2023-07-13 8.05 8.42 8.05 8.36 112.0M
2023-07-12 8.58 8.66 7.96 8.05 138.6M
2023-07-11 8.55 8.65 8.18 8.59 114.7M
2023-07-10 8.40 8.49 8.30 8.36 55.7M
2023-07-07 8.43 8.51 8.23 8.39 82.2M
2023-07-06 8.54 8.69 8.31 8.52 88.2M
2023-07-05 8.46 8.81 8.45 8.63 172.8M
2023-07-04 8.34 8.49 8.31 8.40 74.9M
2023-07-03 8.45 8.46 8.05 8.37 133.7M
2023-06-30 8.74 8.77 8.48 8.53 103.0M
2023-06-29 8.60 8.88 8.58 8.74 129.0M
2023-06-28 8.60 8.68 8.37 8.63 103.2M
2023-06-27 8.52 8.78 8.40 8.69 151.4M
2023-06-26 8.42 8.69 8.30 8.46 148.6M
2023-06-21 8.76 8.90 8.53 8.57 155.1M
2023-06-20 9.10 9.25 8.76 8.78 302.1M
2023-06-19 10.15 10.17 9.29 9.29 323.8M
2023-06-16 10.18 10.67 10.07 10.32 220.9M
2023-06-15 10.33 10.47 10.06 10.25 242.9M
2023-06-14 9.47 10.38 9.34 10.38 340.5M
2023-06-13 9.57 9.66 9.30 9.44 184.7M
2023-06-12 9.60 9.94 9.41 9.59 176.3M
2023-06-09 9.60 9.88 9.51 9.69 185.8M
2023-06-08 9.65 10.13 9.54 9.63 253.0M
2023-06-07 9.17 10.17 9.02 9.82 343.4M
2023-06-06 9.07 9.60 8.81 9.27 353.8M
2023-06-05 8.41 9.17 8.41 9.17 373.5M
2023-06-02 8.28 8.56 8.24 8.34 174.5M
2023-06-01 8.17 8.64 8.11 8.30 220.4M
2023-05-31 8.19 8.42 8.12 8.23 191.9M
2023-05-30 8.00 8.24 7.89 8.18 160.6M
2023-05-29 8.17 8.18 7.94 8.04 126.4M
2023-05-26 7.98 8.23 7.81 8.11 150.6M
2023-05-25 7.83 8.04 7.80 8.01 150.3M
2023-05-24 7.89 7.98 7.67 7.85 136.3M
2023-05-23 8.36 8.36 7.94 7.95 158.9M
2023-05-22 8.55 8.69 8.21 8.24 162.9M
2023-05-19 8.55 8.65 8.28 8.41 169.0M
2023-05-18 8.49 8.83 8.43 8.67 217.4M
2023-05-17 8.50 8.66 8.37 8.51 167.0M
2023-05-16 8.94 8.97 8.46 8.52 216.7M
2023-05-15 9.23 9.35 8.52 8.95 328.3M
2023-05-12 9.01 9.69 8.88 9.25 315.1M
2023-05-11 10.43 10.58 9.36 9.36 485.9M
2023-05-10 9.91 10.50 9.59 10.40 392.1M
2023-05-09 9.78 10.57 9.71 9.94 401.5M
2023-05-08 10.40 10.40 9.86 9.98 431.1M
2023-05-05 10.05 10.88 9.96 10.60 531.4M
2023-05-04 10.10 10.65 9.85 9.97 620.8M
2023-04-28 8.80 9.68 8.55 9.68 389.7M
2023-04-27 8.55 9.38 8.48 8.80 405.8M
2023-04-26 8.10 8.87 8.01 8.79 391.6M
2023-04-25 8.03 8.12 7.68 8.10 339.5M
2023-04-24 7.56 8.07 7.44 7.92 362.8M
2023-04-21 7.56 7.76 7.36 7.40 209.7M
2023-04-20 7.70 7.72 7.38 7.55 300.6M
2023-04-19 7.80 8.25 7.53 7.61 385.1M
2023-04-18 7.95 8.15 7.63 7.87 261.3M
2023-04-17 7.51 8.18 7.46 7.96 396.2M
2023-04-14 7.70 7.96 7.30 7.49 351.5M
2023-04-13 7.00 7.70 6.90 7.70 451.1M
2023-04-12 6.65 7.00 6.50 7.00 325.5M
2023-04-11 5.94 6.45 5.93 6.36 172.3M
2023-04-10 5.88 6.02 5.86 5.94 66.6M
2023-04-07 6.11 6.15 5.88 5.92 96.8M
2023-04-06 6.03 6.15 6.00 6.12 81.4M
2023-04-04 5.82 6.25 5.76 6.09 167.3M
2023-04-03 5.78 5.90 5.72 5.81 95.8M
2023-03-31 5.65 5.87 5.59 5.78 111.4M
2023-03-30 5.64 5.65 5.53 5.60 71.0M
2023-03-29 5.83 5.90 5.62 5.64 108.9M
2023-03-28 5.51 5.95 5.48 5.78 193.2M
2023-03-27 5.39 5.55 5.37 5.52 93.5M
2023-03-24 5.39 5.41 5.29 5.38 48.5M
2023-03-23 5.45 5.45 5.35 5.39 69.8M
2023-03-22 5.36 5.50 5.34 5.48 104.3M
2023-03-21 5.18 5.48 5.17 5.39 91.8M
2023-03-20 5.24 5.33 5.17 5.21 60.5M
2023-03-17 5.16 5.23 5.14 5.18 47.0M
2023-03-16 5.09 5.20 5.05 5.14 45.0M
2023-03-15 5.15 5.16 5.10 5.11 29.2M
2023-03-14 5.12 5.24 5.09 5.11 49.9M
2023-03-13 5.07 5.19 5.04 5.18 64.0M
2023-03-10 5.04 5.06 4.98 4.98 33.5M
2023-03-09 5.16 5.17 5.06 5.07 45.7M
2023-03-08 5.15 5.19 5.12 5.17 27.1M
2023-03-07 5.30 5.32 5.17 5.17 56.6M
2023-03-06 5.33 5.35 5.26 5.31 55.7M
2023-03-03 5.31 5.48 5.28 5.35 107.3M
2023-03-02 5.31 5.35 5.29 5.30 41.9M
2023-03-01 5.30 5.37 5.28 5.31 74.8M
2023-02-28 5.26 5.31 5.22 5.30 60.3M
2023-02-27 5.23 5.34 5.23 5.24 47.9M
2023-02-24 5.36 5.38 5.26 5.29 58.9M
2023-02-23 5.48 5.51 5.29 5.32 102.7M
2023-02-22 5.28 5.53 5.26 5.38 157.3M
2023-02-21 5.39 5.45 5.22 5.36 204.1M
2023-02-20 4.90 5.38 4.88 5.38 143.8M
2023-02-17 4.93 4.97 4.88 4.89 32.9M
2023-02-16 5.00 5.07 4.88 4.93 54.3M
2023-02-15 5.05 5.05 4.98 5.00 31.2M
2023-02-14 5.06 5.10 5.02 5.04 32.5M
2023-02-13 4.97 5.08 4.96 5.06 52.0M
2023-02-10 4.96 5.00 4.94 4.97 25.7M
2023-02-09 4.93 4.97 4.90 4.96 26.2M
2023-02-08 5.01 5.02 4.93 4.94 36.9M
2023-02-07 5.02 5.05 4.98 5.02 40.6M
2023-02-06 5.06 5.06 5.01 5.01 38.6M
2023-02-03 5.22 5.22 5.06 5.10 71.0M
2023-02-02 5.16 5.24 5.14 5.22 70.2M
2023-02-01 5.10 5.17 5.07 5.16 62.6M
2023-01-31 5.13 5.15 5.07 5.10 57.3M
2023-01-30 5.14 5.15 5.03 5.04 47.9M
2023-01-20 5.01 5.06 5.00 5.05 33.8M
2023-01-19 4.98 5.02 4.90 5.01 32.2M
2023-01-18 5.00 5.02 4.96 4.96 23.5M
2023-01-17 5.04 5.04 4.97 4.99 26.3M
2023-01-16 4.99 5.07 4.97 5.04 38.5M
2023-01-13 5.00 5.02 4.92 4.99 36.1M
2023-01-12 4.97 5.02 4.95 4.97 33.5M
2023-01-11 5.02 5.07 4.92 4.94 62.7M
2023-01-10 5.09 5.13 5.00 5.04 62.7M
2023-01-09 5.14 5.19 5.06 5.09 60.3M
2023-01-06 5.20 5.22 5.08 5.11 80.7M
2023-01-05 5.21 5.30 5.14 5.22 88.5M
2023-01-04 5.11 5.28 5.10 5.24 97.2M
2023-01-03 5.16 5.23 5.07 5.16 107.4M