Zhejiang Dehong Automotive

603701
🏛️ china →
20.00
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 15.50 15.99 15.35 15.69 7.1M
2023-12-28 14.78 15.76 14.68 15.53 6.7M
2023-12-27 14.37 14.80 14.35 14.75 2.9M
2023-12-26 14.47 14.56 14.18 14.37 2.7M
2023-12-25 14.68 14.72 14.30 14.38 3.4M
2023-12-22 14.11 14.64 14.11 14.59 4.1M
2023-12-21 14.41 14.66 14.08 14.27 2.6M
2023-12-20 14.42 15.03 14.42 14.45 3.4M
2023-12-19 14.29 14.58 14.10 14.54 2.5M
2023-12-18 14.18 14.47 14.18 14.32 2.4M
2023-12-15 14.51 14.68 14.39 14.46 2.3M
2023-12-14 14.93 15.02 14.40 14.45 3.8M
2023-12-13 14.97 15.25 14.78 14.90 3.5M
2023-12-12 14.58 14.90 14.41 14.84 2.9M
2023-12-11 14.47 14.84 14.36 14.52 3.2M
2023-12-08 14.85 15.05 14.50 14.53 3.5M
2023-12-07 15.04 15.12 14.60 14.66 3.6M
2023-12-06 14.85 15.16 14.85 15.04 2.8M
2023-12-05 15.06 15.16 14.90 14.93 3.5M
2023-12-04 15.50 15.50 15.09 15.10 4.5M
2023-12-01 15.50 15.62 15.17 15.35 3.5M
2023-11-30 15.28 15.54 15.10 15.40 5.0M
2023-11-29 15.41 15.56 15.25 15.32 3.7M
2023-11-28 15.50 15.76 15.19 15.41 5.9M
2023-11-27 15.10 15.44 15.10 15.28 6.1M
2023-11-24 15.38 15.58 14.88 15.01 6.3M
2023-11-23 14.90 15.54 14.76 15.27 7.8M
2023-11-22 15.31 15.60 14.90 14.97 8.7M
2023-11-21 15.54 15.68 15.19 15.46 9.0M
2023-11-20 15.13 15.45 14.95 15.38 11.2M
2023-11-17 15.19 15.28 14.83 15.09 10.6M
2023-11-16 14.90 15.24 14.77 15.06 19.2M
2023-11-15 14.72 15.33 14.30 14.95 25.9M
2023-11-14 13.04 14.28 13.00 14.28 10.4M
2023-11-13 13.18 13.30 12.89 12.98 3.2M
2023-11-10 13.11 13.23 12.90 13.10 4.0M
2023-11-09 13.53 13.58 13.26 13.30 2.7M
2023-11-08 13.51 13.58 13.32 13.53 2.5M
2023-11-07 13.54 13.58 13.41 13.51 2.7M
2023-11-06 13.53 13.69 13.39 13.52 4.4M
2023-11-03 13.20 13.62 13.20 13.53 3.8M
2023-11-02 13.47 13.56 13.23 13.23 4.1M
2023-11-01 13.03 13.71 12.98 13.50 6.5M
2023-10-31 12.95 13.10 12.79 13.03 3.2M
2023-10-30 12.93 12.99 12.59 12.95 4.0M
2023-10-27 12.82 13.07 12.80 12.93 2.2M
2023-10-26 12.80 12.99 12.50 12.88 3.8M
2023-10-25 12.48 13.32 12.41 12.89 5.5M
2023-10-24 11.91 12.42 11.86 12.39 2.5M
2023-10-23 12.27 12.40 11.85 11.92 2.9M
2023-10-20 12.19 12.56 12.17 12.28 2.5M
2023-10-19 12.39 12.55 12.25 12.25 1.8M
2023-10-18 12.36 12.61 12.21 12.45 2.3M
2023-10-17 12.64 12.73 12.10 12.42 3.7M
2023-10-16 12.56 12.76 12.50 12.65 2.4M
2023-10-13 12.71 12.84 12.56 12.64 2.6M
2023-10-12 12.70 12.75 12.40 12.72 2.5M
2023-10-11 12.60 12.78 12.41 12.64 2.8M
2023-10-10 12.76 12.76 12.50 12.60 2.4M
2023-10-09 12.96 12.96 12.69 12.73 2.6M
2023-09-28 12.90 13.13 12.89 12.91 2.1M
2023-09-27 13.01 13.06 12.82 12.88 1.6M
2023-09-26 12.90 13.11 12.88 13.00 1.8M
2023-09-25 12.95 13.21 12.90 13.05 2.4M
2023-09-22 12.59 13.05 12.37 12.95 3.2M
2023-09-21 12.67 12.81 12.41 12.50 2.8M
2023-09-20 12.81 12.93 12.75 12.76 2.9M
2023-09-19 12.99 13.04 12.77 12.86 2.7M
2023-09-18 12.82 13.22 12.77 12.97 3.3M
2023-09-15 12.87 13.10 12.69 12.84 2.3M
2023-09-14 13.10 13.10 12.72 12.78 2.5M
2023-09-13 13.27 13.35 12.91 13.05 3.4M
2023-09-12 13.30 13.51 13.20 13.35 2.3M
2023-09-11 13.31 13.42 13.14 13.34 3.5M
2023-09-08 13.55 13.55 13.26 13.31 2.8M
2023-09-07 14.10 14.10 13.47 13.56 3.9M
2023-09-06 14.01 14.23 13.99 14.10 2.9M
2023-09-05 14.11 14.36 13.91 14.10 4.4M
2023-09-04 13.59 14.25 13.58 14.11 6.2M
2023-09-01 13.35 13.69 13.23 13.60 3.8M
2023-08-31 13.40 13.63 13.18 13.40 4.2M
2023-08-30 13.41 13.69 13.37 13.50 5.1M
2023-08-29 12.73 13.45 12.68 13.38 5.5M
2023-08-28 13.13 13.25 12.60 12.72 4.2M
2023-08-25 12.83 13.13 12.60 12.69 4.4M
2023-08-24 13.02 13.12 12.83 12.83 3.1M
2023-08-23 13.20 13.30 13.01 13.02 4.1M
2023-08-22 13.62 13.67 13.00 13.21 8.5M
2023-08-21 13.04 14.28 12.93 13.62 12.7M
2023-08-18 13.05 13.11 12.91 12.98 2.5M
2023-08-17 12.70 13.06 12.47 13.04 4.8M
2023-08-16 12.68 12.95 12.61 12.61 2.6M
2023-08-15 12.86 12.95 12.67 12.74 1.7M
2023-08-14 12.52 12.87 12.50 12.86 2.2M
2023-08-11 12.81 12.88 12.57 12.60 3.1M
2023-08-10 13.16 13.16 12.80 12.86 2.7M
2023-08-09 13.20 13.34 13.02 13.06 2.4M
2023-08-08 13.12 13.43 13.11 13.26 3.7M
2023-08-07 12.92 13.35 12.85 13.12 4.9M
2023-08-04 12.91 13.03 12.86 12.93 3.2M
2023-08-03 13.00 13.07 12.85 12.92 3.5M
2023-08-02 13.01 13.16 13.00 13.09 2.5M
2023-08-01 13.22 13.32 13.04 13.09 3.7M
2023-07-31 13.20 13.54 13.05 13.26 3.9M
2023-07-28 13.13 13.41 12.95 13.18 4.8M
2023-07-27 13.49 13.74 13.10 13.14 6.3M
2023-07-26 14.05 14.05 13.30 13.36 7.1M
2023-07-25 13.47 14.09 13.29 13.88 8.8M
2023-07-24 13.69 13.85 12.66 13.37 11.4M
2023-07-21 14.35 14.43 13.61 13.76 10.7M
2023-07-20 15.00 15.09 14.28 14.36 15.8M
2023-07-19 15.18 15.40 14.79 14.83 27.0M
2023-07-18 13.48 14.82 13.28 14.82 9.8M
2023-07-17 13.69 13.69 13.28 13.47 4.5M
2023-07-14 13.90 14.07 13.46 13.74 6.0M
2023-07-13 14.51 14.59 13.90 13.98 9.4M
2023-07-12 14.38 15.34 14.26 14.49 11.3M
2023-07-11 13.89 14.52 13.75 14.38 5.9M
2023-07-10 13.95 14.18 13.79 13.87 4.0M
2023-07-07 14.22 14.38 13.95 14.00 4.5M
2023-07-06 14.45 14.45 14.13 14.33 6.1M
2023-07-05 14.44 14.69 14.17 14.45 7.0M
2023-07-04 14.20 14.54 14.12 14.39 5.6M
2023-07-03 14.44 14.48 14.10 14.16 4.5M
2023-06-30 14.09 14.35 13.86 14.19 4.6M
2023-06-29 14.19 14.30 13.80 14.08 5.7M
2023-06-28 14.20 14.33 13.84 14.02 4.8M
2023-06-27 14.35 14.37 14.05 14.20 3.5M
2023-06-26 14.45 14.62 14.22 14.24 4.3M
2023-06-21 14.33 14.62 14.27 14.42 4.7M
2023-06-20 14.25 14.46 14.18 14.32 3.6M
2023-06-19 14.33 14.57 14.20 14.32 5.3M
2023-06-16 14.00 14.41 14.00 14.33 5.5M
2023-06-15 13.92 14.16 13.73 14.05 4.2M
2023-06-14 14.08 14.18 13.70 14.00 6.0M
2023-06-13 13.69 14.04 13.60 13.93 5.2M
2023-06-12 13.36 13.78 13.22 13.68 4.5M
2023-06-09 13.28 13.48 13.17 13.30 3.1M
2023-06-08 13.20 13.48 13.17 13.23 3.4M
2023-06-07 13.15 13.39 13.13 13.23 2.7M
2023-06-06 13.67 13.68 13.12 13.15 3.3M
2023-06-05 13.38 13.64 13.21 13.55 3.5M
2023-06-02 13.15 13.35 13.14 13.28 2.5M
2023-06-01 13.33 13.39 13.14 13.16 2.4M
2023-05-31 13.35 13.35 13.00 13.27 2.4M
2023-05-30 13.06 13.33 13.05 13.26 3.6M
2023-05-29 13.33 13.53 13.08 13.12 3.6M
2023-05-26 13.26 13.46 13.01 13.39 4.0M
2023-05-25 13.15 13.26 13.06 13.19 3.1M
2023-05-24 13.07 13.31 12.95 13.15 3.2M
2023-05-23 13.08 13.31 13.00 13.12 2.6M
2023-05-22 13.00 13.17 12.82 13.13 3.0M
2023-05-19 12.89 13.08 12.75 13.03 3.2M
2023-05-18 12.96 13.01 12.70 12.89 4.2M
2023-05-17 12.40 12.95 12.40 12.91 4.9M
2023-05-16 12.36 12.57 12.22 12.45 4.2M
2023-05-15 12.10 12.36 12.01 12.36 4.9M
2023-05-12 12.29 12.43 12.10 12.11 2.8M
2023-05-11 12.28 12.35 12.08 12.33 3.1M
2023-05-10 11.99 12.33 11.90 12.17 4.8M
2023-05-09 12.15 12.20 11.93 11.97 5.6M
2023-05-08 12.12 12.34 12.06 12.28 4.2M
2023-05-05 12.11 12.28 11.96 12.12 5.6M
2023-05-04 12.40 12.56 11.98 12.10 6.3M
2023-04-28 11.84 12.34 11.84 12.29 6.4M
2023-04-27 11.73 12.01 11.65 11.79 4.5M
2023-04-26 11.48 12.02 11.47 11.78 7.1M
2023-04-25 11.97 12.17 11.46 11.49 7.3M
2023-04-24 11.79 12.13 11.46 12.02 11.3M
2023-04-21 12.09 12.74 11.65 11.85 20.5M
2023-04-20 12.84 12.90 11.84 12.00 18.9M
2023-04-19 13.66 13.68 12.83 13.10 12.1M
2023-04-18 14.15 14.18 13.60 13.65 8.0M
2023-04-17 14.25 14.50 13.97 14.11 7.3M
2023-04-14 14.74 14.89 14.18 14.31 5.9M
2023-04-13 14.96 15.00 14.69 14.75 2.2M
2023-04-12 15.18 15.36 14.75 15.00 4.9M
2023-04-11 15.51 15.54 15.00 15.19 3.2M
2023-04-10 15.68 16.19 15.25 15.64 5.3M
2023-04-07 15.67 15.91 15.41 15.68 2.0M
2023-04-06 15.77 15.77 15.38 15.53 3.0M
2023-04-04 16.18 16.22 15.66 15.77 4.0M
2023-04-03 16.01 16.58 15.91 16.22 5.3M
2023-03-31 15.24 16.56 15.24 16.07 5.4M
2023-03-30 15.34 15.86 15.27 15.48 3.6M
2023-03-29 15.62 15.78 15.24 15.28 2.9M
2023-03-28 15.69 15.80 15.56 15.64 2.1M
2023-03-27 16.10 16.10 15.66 15.68 3.3M
2023-03-24 16.04 16.32 15.77 16.03 3.3M
2023-03-23 16.41 16.43 15.74 16.01 5.3M
2023-03-22 16.98 17.31 16.42 16.49 5.1M
2023-03-21 16.14 17.12 16.05 16.89 7.1M
2023-03-20 15.73 16.17 15.13 16.10 7.0M
2023-03-17 16.06 16.34 15.50 15.60 6.4M
2023-03-16 17.19 17.19 15.88 16.54 6.3M
2023-03-15 17.60 17.80 17.16 17.25 2.7M
2023-03-14 17.46 18.11 17.37 17.62 3.8M
2023-03-13 17.19 17.46 16.93 17.46 2.4M
2023-03-10 17.70 17.81 17.00 17.20 3.0M
2023-03-09 18.21 18.38 17.78 17.84 2.9M
2023-03-08 18.33 18.66 18.08 18.31 3.2M
2023-03-07 19.00 19.09 18.23 18.32 4.8M
2023-03-06 17.86 19.10 17.75 18.88 9.7M
2023-03-03 17.81 18.09 17.63 17.75 2.2M
2023-03-02 18.03 18.12 17.65 17.68 2.9M
2023-03-01 18.01 18.12 17.96 18.01 2.6M
2023-02-28 18.10 18.22 17.80 18.09 3.0M
2023-02-27 18.29 18.45 18.01 18.04 2.6M
2023-02-24 18.68 18.68 18.00 18.49 5.4M
2023-02-23 18.63 18.96 18.49 18.68 3.3M
2023-02-22 18.85 18.96 18.58 18.65 3.0M
2023-02-21 19.18 19.25 18.78 18.89 3.5M
2023-02-20 19.13 19.45 19.10 19.21 2.4M
2023-02-17 19.25 19.30 18.80 19.26 5.4M
2023-02-16 19.74 19.75 18.79 19.49 6.7M
2023-02-15 19.56 20.33 19.42 19.75 8.2M
2023-02-14 20.30 20.31 19.35 19.57 9.2M
2023-02-13 19.94 20.58 19.64 20.20 14.9M
2023-02-10 26.00 26.00 21.82 21.82 16.0M
2023-02-09 24.46 24.70 23.90 24.24 5.6M
2023-02-08 23.63 24.88 23.50 24.45 7.9M
2023-02-07 23.00 23.88 22.99 23.60 7.0M
2023-02-06 22.28 23.50 22.04 23.22 8.4M
2023-02-03 22.36 22.45 21.80 22.22 3.0M
2023-02-02 22.32 22.58 21.66 22.23 4.6M
2023-02-01 22.39 23.29 21.60 22.47 7.2M
2023-01-31 22.91 23.00 22.16 22.45 8.5M
2023-01-30 21.64 23.50 21.45 23.38 12.4M
2023-01-20 22.15 22.31 21.04 21.39 7.8M
2023-01-19 21.08 22.20 20.71 22.02 6.5M
2023-01-18 20.29 21.56 20.29 21.08 6.3M
2023-01-17 20.24 20.70 19.86 20.24 3.2M
2023-01-16 19.78 20.60 19.56 20.25 5.8M
2023-01-13 20.19 20.20 19.27 19.73 5.4M
2023-01-12 21.43 21.69 19.79 20.03 6.8M
2023-01-11 22.60 22.60 21.27 21.37 6.4M
2023-01-10 21.30 21.50 20.70 21.36 4.8M
2023-01-09 21.35 22.97 20.63 20.74 10.2M
2023-01-06 20.89 21.26 20.31 20.97 5.7M
2023-01-05 20.60 21.26 20.59 20.77 4.6M
2023-01-04 20.50 21.36 20.41 20.49 4.8M
2023-01-03 19.79 20.69 19.40 20.55 5.0M