Zhejiang Guanghua Technology

001333
🏛️ china →
23.82
Last Update: 2025-09-26
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 21.80 22.17 21.77 22.14 0.8M
2023-12-28 21.58 22.06 21.42 21.88 1.0M
2023-12-27 21.55 21.69 21.29 21.61 0.6M
2023-12-26 21.60 21.74 21.40 21.43 0.4M
2023-12-25 22.00 22.00 21.51 21.60 0.6M
2023-12-22 22.12 22.26 21.83 21.93 0.5M
2023-12-21 22.00 22.20 21.53 22.12 0.6M
2023-12-20 22.04 22.40 22.00 22.06 0.7M
2023-12-19 21.90 22.05 21.70 21.97 0.5M
2023-12-18 21.96 22.20 21.75 21.79 0.5M
2023-12-15 22.15 22.26 21.96 22.02 0.4M
2023-12-14 22.10 22.30 22.03 22.04 0.4M
2023-12-13 22.06 22.32 21.85 22.09 0.5M
2023-12-12 22.00 22.13 21.82 22.07 0.6M
2023-12-11 21.69 22.08 21.35 21.98 0.9M
2023-12-08 22.27 22.53 21.76 21.78 0.9M
2023-12-07 22.49 22.49 22.03 22.33 0.5M
2023-12-06 22.45 22.79 22.28 22.46 0.7M
2023-12-05 22.76 22.81 22.33 22.33 0.5M
2023-12-04 22.73 22.88 22.57 22.76 0.5M
2023-12-01 22.75 22.90 22.54 22.65 0.6M
2023-11-30 23.04 23.19 22.63 22.75 0.7M
2023-11-29 23.34 23.34 23.00 23.02 0.5M
2023-11-28 22.95 23.36 22.90 23.36 0.8M
2023-11-27 23.00 23.19 22.81 22.93 0.5M
2023-11-24 23.28 23.30 22.85 22.98 0.6M
2023-11-23 23.10 23.30 23.08 23.28 0.5M
2023-11-22 23.48 23.48 23.13 23.16 0.5M
2023-11-21 23.39 23.52 23.31 23.34 0.5M
2023-11-20 23.38 23.46 23.23 23.41 0.5M
2023-11-17 23.21 23.43 23.01 23.30 0.6M
2023-11-16 23.31 23.32 23.15 23.18 0.4M
2023-11-15 23.29 23.37 23.16 23.23 0.5M
2023-11-14 23.33 23.33 23.07 23.15 0.6M
2023-11-13 22.95 23.32 22.95 23.27 0.7M
2023-11-10 22.90 23.03 22.75 22.99 0.7M
2023-11-09 22.89 23.01 22.80 22.89 0.5M
2023-11-08 22.96 22.96 22.70 22.89 0.5M
2023-11-07 22.83 22.92 22.65 22.84 0.5M
2023-11-06 22.78 22.86 22.61 22.81 0.7M
2023-11-03 23.50 23.50 22.27 22.60 1.0M
2023-11-02 22.49 22.54 22.29 22.33 0.6M
2023-11-01 22.47 22.47 22.20 22.43 0.4M
2023-10-31 22.26 22.46 22.08 22.35 0.6M
2023-10-30 22.12 22.39 22.10 22.33 0.6M
2023-10-27 21.71 22.13 21.50 22.13 0.8M
2023-10-26 21.78 21.79 21.35 21.71 0.6M
2023-10-25 21.52 21.86 21.52 21.78 0.5M
2023-10-24 20.96 21.71 20.80 21.56 1.1M
2023-10-23 21.60 21.65 20.66 20.73 0.9M
2023-10-20 21.67 21.97 21.56 21.60 0.4M
2023-10-19 21.57 22.15 21.55 21.70 0.6M
2023-10-18 22.04 22.10 21.65 21.73 0.7M
2023-10-17 21.96 22.21 21.88 22.17 0.5M
2023-10-16 22.26 22.38 21.94 22.04 0.6M
2023-10-13 22.55 22.55 22.20 22.30 0.6M
2023-10-12 22.47 22.57 22.28 22.56 0.7M
2023-10-11 22.49 22.60 22.20 22.47 0.6M
2023-10-10 22.35 22.56 22.33 22.38 0.5M
2023-10-09 22.45 22.59 22.24 22.42 0.6M
2023-09-28 22.71 22.88 22.05 22.45 1.5M
2023-09-27 22.66 23.00 22.60 22.70 0.7M
2023-09-26 22.88 22.90 22.62 22.70 0.4M
2023-09-25 23.16 23.16 22.85 22.87 0.6M
2023-09-22 22.80 23.20 22.44 23.15 0.9M
2023-09-21 22.98 22.98 22.66 22.68 0.5M
2023-09-20 23.21 23.30 22.87 22.90 0.7M
2023-09-19 23.50 23.59 23.20 23.24 0.8M
2023-09-18 23.36 23.84 23.18 23.57 0.9M
2023-09-15 23.35 23.58 23.21 23.36 0.6M
2023-09-14 23.46 23.50 23.11 23.29 0.4M
2023-09-13 23.93 23.93 23.36 23.45 0.7M
2023-09-12 23.97 23.98 23.75 23.88 0.5M
2023-09-11 23.51 24.04 23.43 23.92 0.8M
2023-09-08 23.35 23.73 23.10 23.66 0.9M
2023-09-07 23.85 24.04 23.41 23.41 1.1M
2023-09-06 23.65 24.03 23.60 23.98 1.2M
2023-09-05 23.83 23.93 23.63 23.77 0.8M
2023-09-04 23.80 23.95 23.66 23.83 1.2M
2023-09-01 23.67 24.15 23.44 23.80 1.3M
2023-08-31 23.53 23.86 23.17 23.64 1.7M
2023-08-30 23.30 23.72 23.30 23.41 1.8M
2023-08-29 22.69 23.46 22.61 23.42 2.2M
2023-08-28 23.78 23.78 22.51 22.69 2.4M
2023-08-25 24.51 24.53 22.51 22.69 4.8M
2023-08-24 26.19 26.36 24.90 25.01 4.6M
2023-08-23 26.33 27.24 26.06 26.30 5.5M
2023-08-22 27.98 27.98 25.99 26.60 10.3M
2023-08-21 25.98 28.08 25.73 28.08 10.1M
2023-08-18 25.30 26.02 25.29 25.53 1.5M
2023-08-17 25.38 25.38 24.70 25.29 0.6M
2023-08-16 25.19 25.63 25.16 25.38 1.0M
2023-08-15 25.02 25.28 24.92 25.20 0.5M
2023-08-14 25.04 25.17 24.56 25.02 0.6M
2023-08-11 25.52 25.52 25.08 25.12 0.5M
2023-08-10 25.06 25.70 25.06 25.52 0.9M
2023-08-09 25.10 25.15 24.96 25.06 0.3M
2023-08-08 25.18 25.18 24.95 25.11 0.3M
2023-08-07 25.67 25.67 24.95 25.12 1.1M
2023-08-04 25.60 25.88 25.52 25.69 1.3M
2023-08-03 25.84 26.25 25.69 26.16 1.9M
2023-08-02 25.78 25.95 25.61 25.83 0.4M
2023-08-01 25.74 25.80 25.63 25.77 0.4M
2023-07-31 25.50 25.79 25.49 25.78 0.7M
2023-07-28 25.43 25.55 25.19 25.49 0.5M
2023-07-27 25.65 25.80 25.42 25.43 0.5M
2023-07-26 25.78 25.82 25.62 25.69 0.4M
2023-07-25 25.66 25.84 25.66 25.82 0.7M
2023-07-24 25.43 25.73 25.42 25.66 0.4M
2023-07-21 25.45 25.64 25.35 25.51 0.4M
2023-07-20 25.69 25.90 25.42 25.45 0.7M
2023-07-19 26.15 26.17 25.66 25.74 0.6M
2023-07-18 25.74 25.96 25.60 25.90 0.6M
2023-07-17 25.85 25.85 25.50 25.70 0.7M
2023-07-14 25.98 26.10 25.75 25.85 1.2M
2023-07-13 25.99 26.46 25.73 26.26 2.1M
2023-07-12 25.20 27.70 25.15 26.24 3.3M
2023-07-11 25.18 25.25 25.02 25.24 0.5M
2023-07-10 25.07 25.24 24.97 25.18 0.3M
2023-07-07 25.00 25.17 24.90 25.06 0.3M
2023-07-06 25.15 25.16 25.01 25.07 0.3M
2023-07-05 25.15 25.23 25.09 25.15 0.4M
2023-07-04 25.16 25.29 25.10 25.16 0.4M
2023-07-03 25.18 25.28 25.05 25.18 0.5M
2023-06-30 25.04 25.25 24.90 25.13 0.5M
2023-06-29 24.94 25.11 24.81 25.04 0.4M
2023-06-28 24.77 25.18 24.70 24.88 0.6M
2023-06-27 24.50 24.80 24.50 24.71 0.3M
2023-06-26 24.65 24.85 24.41 24.49 0.4M
2023-06-21 25.01 25.14 24.78 24.85 0.5M
2023-06-20 25.02 25.15 24.93 25.04 0.3M
2023-06-19 25.10 25.20 25.09 25.14 0.3M
2023-06-16 25.08 25.25 25.05 25.10 0.4M
2023-06-15 24.89 25.15 24.89 25.08 0.3M
2023-06-14 25.32 25.34 24.90 24.92 0.5M
2023-06-13 25.15 25.35 25.14 25.29 0.3M
2023-06-12 25.57 25.57 25.01 25.33 0.4M
2023-06-09 25.40 25.45 25.06 25.18 0.5M
2023-06-08 25.17 25.61 24.86 25.54 0.8M
2023-06-07 25.30 25.47 25.17 25.21 0.5M
2023-06-06 26.42 26.45 25.92 25.96 0.6M
2023-06-05 26.51 26.53 26.37 26.42 0.4M
2023-06-02 25.92 26.53 25.91 26.41 0.8M
2023-06-01 26.08 26.09 25.87 25.93 0.5M
2023-05-31 26.15 26.19 26.02 26.06 0.3M
2023-05-30 26.13 26.36 26.02 26.24 0.4M
2023-05-29 26.55 26.57 26.13 26.22 0.4M
2023-05-26 26.43 26.57 26.30 26.55 0.4M
2023-05-25 26.68 26.77 26.25 26.43 0.7M
2023-05-24 26.40 26.79 26.30 26.68 0.6M
2023-05-23 26.40 26.63 26.31 26.41 0.7M
2023-05-22 26.22 26.50 26.13 26.50 0.7M
2023-05-19 26.01 26.23 25.81 26.23 0.5M
2023-05-18 26.06 26.19 25.95 26.09 0.4M
2023-05-17 25.96 26.06 25.77 26.02 0.4M
2023-05-16 25.99 26.04 25.87 25.92 0.5M
2023-05-15 26.01 26.01 25.71 25.95 0.4M
2023-05-12 26.30 26.30 25.90 25.98 0.5M
2023-05-11 26.33 26.60 26.10 26.19 1.4M
2023-05-10 26.40 26.75 26.11 26.45 1.4M
2023-05-09 25.95 26.79 25.70 26.42 2.0M
2023-05-08 26.10 26.15 25.95 25.99 0.4M
2023-05-05 26.51 26.53 25.93 26.01 0.4M
2023-05-04 26.33 26.48 26.25 26.38 0.4M
2023-04-28 26.20 26.41 26.16 26.40 0.7M
2023-04-27 26.20 26.35 26.05 26.20 0.5M
2023-04-26 25.66 26.40 25.61 26.24 1.5M
2023-04-25 25.85 26.19 25.28 25.72 2.3M
2023-04-24 26.62 26.69 25.75 25.85 1.0M
2023-04-21 27.00 27.28 26.46 26.62 0.9M
2023-04-20 27.61 27.61 26.83 27.00 1.2M
2023-04-19 27.90 27.90 27.58 27.58 0.6M
2023-04-18 28.07 28.19 27.79 27.80 0.8M
2023-04-17 28.15 28.29 28.00 28.02 0.6M
2023-04-14 28.02 28.22 27.92 28.15 1.2M
2023-04-13 28.04 28.04 27.78 27.95 0.9M
2023-04-12 28.19 28.19 28.00 28.03 0.6M
2023-04-11 28.27 28.27 27.90 28.16 0.7M
2023-04-10 28.34 28.55 28.11 28.15 1.0M
2023-04-07 28.50 28.63 28.31 28.52 1.0M
2023-04-06 28.20 29.08 28.11 28.60 2.6M
2023-04-04 28.55 28.55 28.06 28.25 1.1M
2023-04-03 28.33 28.56 28.13 28.55 1.5M
2023-03-31 28.10 28.32 28.00 28.23 1.1M
2023-03-30 28.00 28.48 28.00 28.20 1.4M
2023-03-29 28.41 28.45 28.05 28.08 0.9M
2023-03-28 28.45 28.76 28.35 28.43 1.2M
2023-03-27 28.12 28.59 28.05 28.46 0.9M
2023-03-24 28.18 28.34 28.16 28.24 0.7M
2023-03-23 28.50 28.53 28.20 28.23 1.0M
2023-03-22 28.68 28.79 28.42 28.53 1.0M
2023-03-21 28.45 28.89 28.35 28.74 1.0M
2023-03-20 28.38 28.61 28.14 28.50 1.1M
2023-03-17 28.15 28.66 28.11 28.42 1.1M
2023-03-16 27.86 28.70 27.85 28.21 1.2M
2023-03-15 27.94 28.27 27.83 28.07 0.9M
2023-03-14 28.20 28.21 27.51 27.78 1.3M
2023-03-13 28.15 28.50 28.01 28.34 0.9M
2023-03-10 28.35 28.65 28.29 28.30 1.0M
2023-03-09 28.98 29.00 28.65 28.72 1.0M
2023-03-08 28.83 29.07 28.75 29.01 0.8M
2023-03-07 29.35 29.44 28.80 28.80 1.5M
2023-03-06 29.78 29.78 29.25 29.32 1.5M
2023-03-03 29.95 29.95 29.55 29.63 2.0M
2023-03-02 29.52 30.59 29.40 30.02 3.8M
2023-03-01 29.37 29.48 29.22 29.44 1.2M
2023-02-28 29.46 29.55 29.20 29.37 1.1M
2023-02-27 29.71 29.71 29.24 29.36 1.2M
2023-02-24 29.67 29.90 29.50 29.75 1.2M
2023-02-23 29.93 30.28 29.56 29.69 1.7M
2023-02-22 29.62 29.64 29.48 29.58 1.1M
2023-02-21 29.71 29.88 29.50 29.71 1.4M
2023-02-20 29.84 29.90 29.38 29.81 1.6M
2023-02-17 29.69 29.91 29.37 29.75 1.8M
2023-02-16 30.55 30.55 29.44 29.60 3.9M
2023-02-15 30.33 31.26 30.29 30.74 4.0M
2023-02-14 30.40 30.65 30.12 30.25 1.9M
2023-02-13 30.30 30.70 30.21 30.39 2.6M
2023-02-10 30.89 31.80 30.35 30.45 5.2M
2023-02-09 29.03 31.00 29.03 30.69 6.0M
2023-02-08 29.59 29.69 29.20 29.22 1.8M
2023-02-07 29.61 29.79 29.42 29.59 1.6M
2023-02-06 29.65 29.97 29.43 29.70 1.9M
2023-02-03 30.19 30.19 29.40 29.71 2.5M
2023-02-02 30.29 30.29 29.81 30.22 2.8M
2023-02-01 29.38 30.26 29.34 30.26 3.8M
2023-01-31 29.25 29.45 29.10 29.32 1.6M
2023-01-30 29.39 29.65 29.25 29.33 2.4M
2023-01-20 29.10 29.48 28.90 29.32 2.4M
2023-01-19 28.51 29.07 28.22 28.96 2.5M
2023-01-18 28.91 28.95 28.52 28.64 1.6M
2023-01-17 28.60 28.98 28.50 28.93 2.6M
2023-01-16 28.30 28.75 28.22 28.42 2.0M
2023-01-13 28.22 28.45 28.09 28.24 1.5M
2023-01-12 28.22 28.53 27.89 28.08 2.1M
2023-01-11 29.01 29.20 28.28 28.29 3.2M
2023-01-10 29.30 29.90 29.17 29.19 3.7M
2023-01-09 29.30 29.93 29.22 29.50 3.9M
2023-01-06 28.90 29.32 28.70 29.12 3.3M
2023-01-05 28.90 29.18 28.45 29.01 3.7M
2023-01-04 29.22 29.22 28.63 28.88 3.5M
2023-01-03 28.66 29.42 28.54 29.42 4.2M