Zhejiang Heda Technology

688296
🏛️ china →
14.51
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 13.85 13.85 13.63 13.85 320.2K
09:35 13.84 13.91 13.81 13.90 153.2K
09:40 13.92 13.96 13.86 13.95 110.7K
09:45 13.95 14.02 13.90 13.98 124.5K
09:50 13.98 14.10 13.93 13.95 144.1K
09:55 13.94 14.11 13.93 14.11 89.5K
10:00 14.11 14.11 14.01 14.07 101.2K
10:05 14.07 14.07 13.96 14.01 47.2K
10:10 14.00 14.00 13.93 13.95 55.9K
10:15 13.95 14.08 13.95 13.99 81.7K
10:20 14.02 14.03 13.95 14.03 31.3K
10:25 14.05 14.07 14.02 14.04 33.8K
10:30 14.04 14.13 14.04 14.12 140.1K
10:35 14.12 14.12 14.06 14.11 56.6K
10:40 14.10 14.10 14.05 14.06 54.0K
10:45 14.07 14.11 14.07 14.10 22.6K
10:50 14.10 14.23 14.10 14.22 75.0K
10:55 14.25 14.28 14.21 14.24 56.9K
11:00 14.24 14.27 14.22 14.27 87.8K
11:05 14.25 14.28 14.21 14.28 47.2K
11:10 14.27 14.28 14.18 14.25 41.4K
11:15 14.24 14.25 14.20 14.23 66.3K
11:20 14.25 14.27 14.23 14.25 27.4K
11:25 14.25 14.28 14.23 14.23 18.7K
13:00 14.22 14.24 14.13 14.14 42.1K
13:05 14.14 14.16 14.09 14.15 14.4K
13:10 14.16 14.16 14.06 14.07 21.3K
13:15 14.09 14.13 14.07 14.12 17.4K
13:20 14.12 14.12 14.08 14.08 59.1K
13:25 14.10 14.10 14.05 14.06 13.6K
13:30 14.10 14.18 14.08 14.16 19.8K
13:35 14.16 14.16 14.10 14.13 21.8K
13:40 14.14 14.15 14.14 14.15 8.1K
13:45 14.16 14.23 14.15 14.22 28.4K
13:50 14.22 14.24 14.21 14.24 13.9K
13:55 14.23 14.24 14.10 14.21 51.3K
14:00 14.22 14.28 14.22 14.27 53.1K
14:05 14.25 14.36 14.25 14.35 99.9K
14:10 14.36 14.36 14.29 14.32 49.4K
14:15 14.32 14.33 14.30 14.33 26.0K
14:20 14.33 14.34 14.30 14.33 39.0K
14:25 14.33 14.33 14.26 14.30 35.6K
14:30 14.30 14.34 14.30 14.34 56.0K
14:35 14.35 14.36 14.33 14.34 52.9K
14:40 14.36 14.38 14.35 14.37 57.6K
14:45 14.39 14.43 14.36 14.42 97.4K
14:50 14.42 14.42 14.37 14.38 68.4K
14:55 14.40 14.40 14.31 14.31 15.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 14.29 14.65 13.99 14.51 1.9M
2025-09-26 14.30 14.43 14.05 14.21 1.6M
2025-09-25 14.45 14.86 14.29 14.38 2.6M
2025-09-24 13.86 14.43 13.59 14.38 3.0M
2025-09-23 14.24 14.24 13.19 13.73 3.3M
2025-09-22 14.41 14.41 13.99 14.17 1.6M
2025-09-19 14.55 14.55 14.00 14.27 1.8M
2025-09-18 14.66 15.01 14.20 14.48 2.5M
2025-09-17 14.83 14.96 14.57 14.77 1.3M
2025-09-16 14.38 14.84 14.30 14.83 2.7M
2025-09-15 14.42 14.54 14.22 14.30 2.0M
2025-09-12 14.42 14.66 14.31 14.40 2.3M
2025-09-11 14.37 14.60 14.13 14.43 2.5M
2025-09-10 14.33 14.47 14.11 14.32 1.6M
2025-09-09 14.50 14.64 14.07 14.25 2.6M
2025-09-08 14.00 14.71 13.91 14.50 2.9M
2025-09-05 13.78 14.02 13.25 14.00 3.2M
2025-09-04 13.42 13.92 13.23 13.65 3.2M
2025-09-03 13.76 13.90 13.25 13.42 2.3M
2025-09-02 13.77 14.09 13.37 13.76 3.6M
2025-09-01 14.29 14.51 13.99 14.05 4.2M
2025-08-29 14.39 14.58 14.07 14.29 3.8M
2025-08-28 14.88 15.48 13.91 14.68 5.7M
2025-08-27 15.78 16.06 14.90 14.96 3.3M
2025-08-26 15.09 16.10 15.07 15.78 3.3M
2025-08-25 15.47 15.77 15.15 15.23 2.9M
2025-08-22 15.28 15.63 15.20 15.47 2.6M
2025-08-21 15.09 15.50 15.01 15.28 2.1M
2025-08-20 15.02 15.03 14.72 14.99 1.7M
2025-08-19 14.75 15.04 14.55 14.95 2.1M
2025-08-18 14.90 15.05 14.59 14.73 2.5M
2025-08-15 14.39 14.97 14.34 14.71 2.4M
2025-08-14 15.00 15.03 14.39 14.39 2.9M
2025-08-13 15.36 15.59 14.86 14.86 3.1M
2025-08-12 15.43 15.46 15.04 15.36 3.0M
2025-08-11 14.96 15.41 14.89 15.31 3.4M
2025-08-08 14.80 14.95 14.53 14.87 2.4M
2025-08-07 14.73 15.00 14.58 14.79 3.1M
2025-08-06 14.66 14.74 14.42 14.73 2.6M
2025-08-05 14.40 14.67 14.30 14.62 2.7M
2025-08-04 14.08 14.32 13.86 14.29 2.4M
2025-08-01 13.76 14.05 13.61 14.04 2.1M
2025-07-31 13.86 14.06 13.69 13.74 2.0M
2025-07-30 13.96 14.07 13.69 13.86 2.1M
2025-07-29 14.08 14.14 13.75 13.93 2.8M
2025-07-28 13.84 14.18 13.80 13.92 2.8M
2025-07-25 13.57 13.89 13.50 13.84 1.9M
2025-07-24 13.47 13.58 13.32 13.57 1.3M
2025-07-23 13.51 13.54 13.30 13.40 1.5M
2025-07-22 13.74 13.74 13.34 13.43 2.2M
2025-07-21 13.49 13.70 13.43 13.65 2.1M
2025-07-18 13.35 13.50 13.32 13.49 1.5M
2025-07-17 13.39 13.47 13.26 13.35 1.1M
2025-07-16 13.29 13.45 13.14 13.34 1.3M
2025-07-15 13.45 13.45 13.01 13.24 1.6M
2025-07-14 13.46 13.56 13.25 13.41 1.3M
2025-07-11 13.43 13.59 13.17 13.40 1.5M
2025-07-10 13.41 13.49 13.24 13.43 1.8M
2025-07-09 13.23 13.53 13.10 13.41 2.0M
2025-07-08 13.20 13.26 13.06 13.23 1.2M
2025-07-07 12.95 13.19 12.95 13.19 1.7M
2025-07-04 13.27 13.31 12.93 13.02 2.7M
2025-07-03 13.14 13.27 13.05 13.21 1.4M
2025-07-02 13.14 13.19 12.95 13.10 2.0M
2025-07-01 13.21 13.25 12.98 13.12 2.0M
2025-06-30 13.13 13.20 12.81 13.13 2.4M
2025-06-27 12.49 13.17 12.45 12.80 4.6M
2025-06-26 12.38 12.49 12.24 12.35 1.9M
2025-06-25 12.26 12.38 12.13 12.31 1.9M
2025-06-24 11.99 12.29 11.85 12.25 2.0M
2025-06-23 11.38 11.89 11.25 11.81 2.3M
2025-06-20 11.72 11.88 11.33 11.38 2.5M
2025-06-19 12.18 12.26 11.58 11.72 2.4M
2025-06-18 12.12 12.37 12.07 12.14 1.5M
2025-06-17 12.30 12.42 12.10 12.22 1.7M
2025-06-16 11.98 12.39 11.93 12.30 1.5M
2025-06-13 12.40 12.40 11.94 11.98 1.5M
2025-06-12 12.27 12.38 12.10 12.34 1.1M
2025-06-11 12.28 12.45 12.22 12.27 1.1M
2025-06-10 12.48 12.52 12.02 12.27 1.9M
2025-06-09 12.55 12.67 12.44 12.48 1.6M
2025-06-06 12.50 12.65 12.37 12.55 1.4M
2025-06-05 12.48 12.75 12.34 12.49 2.0M
2025-06-04 12.29 12.60 12.24 12.48 1.5M
2025-06-03 12.21 12.48 12.11 12.37 1.7M
2025-05-30 12.32 12.46 11.88 12.21 2.8M
2025-05-29 11.91 12.24 11.89 12.24 2.4M
2025-05-28 12.00 12.36 11.81 11.85 2.0M
2025-05-27 11.73 12.08 11.61 12.04 2.5M
2025-05-26 11.72 11.82 11.61 11.73 1.6M
2025-05-23 11.70 12.05 11.56 11.60 2.6M
2025-05-22 11.94 12.13 11.69 11.72 2.0M
2025-05-21 12.16 12.20 11.82 11.94 1.7M
2025-05-20 11.87 12.16 11.77 12.13 2.3M
2025-05-19 11.75 11.96 11.56 11.87 1.9M
2025-05-16 11.58 11.83 11.54 11.65 1.5M
2025-05-15 11.68 11.80 11.52 11.61 1.8M
2025-05-14 11.75 11.95 11.54 11.70 1.9M
2025-05-13 11.90 12.00 11.70 11.75 2.4M
2025-05-12 11.90 11.91 11.63 11.77 2.3M
2025-05-09 12.06 12.06 11.64 11.65 2.3M
2025-05-08 11.69 12.06 11.69 12.01 2.1M
2025-05-07 11.85 12.05 11.64 11.73 3.0M
2025-05-06 11.23 11.70 11.23 11.64 3.9M
2025-04-30 10.90 11.28 10.56 11.16 3.6M
2025-04-29 10.89 11.31 10.78 11.25 1.8M
2025-04-28 11.02 11.19 10.75 10.95 1.3M
2025-04-25 11.16 11.32 11.03 11.11 1.5M
2025-04-24 11.32 11.41 10.95 11.10 1.9M
2025-04-23 11.34 11.59 11.32 11.40 2.3M
2025-04-22 11.38 11.48 11.17 11.30 2.0M
2025-04-21 11.44 11.48 11.09 11.36 2.2M
2025-04-18 11.44 11.54 11.05 11.32 2.0M
2025-04-17 11.19 11.65 11.16 11.43 2.1M
2025-04-16 11.29 11.57 11.04 11.33 2.1M
2025-04-15 11.54 11.77 11.46 11.63 1.6M
2025-04-14 11.48 11.87 11.48 11.57 2.2M
2025-04-11 11.47 11.63 11.24 11.45 2.4M
2025-04-10 11.22 11.81 11.20 11.36 3.0M
2025-04-09 10.69 11.15 9.86 11.00 4.3M
2025-04-08 10.93 11.35 10.48 10.88 2.9M
2025-04-07 11.83 12.00 10.31 10.70 3.4M
2025-04-03 12.84 12.94 12.46 12.69 1.6M
2025-04-02 12.76 13.02 12.70 12.85 1.5M
2025-04-01 12.26 13.00 12.26 12.84 4.3M
2025-03-31 12.37 12.37 11.90 12.19 2.5M
2025-03-28 12.55 12.86 12.44 12.47 1.8M
2025-03-27 12.87 12.87 12.42 12.66 1.9M
2025-03-26 12.47 12.95 12.32 12.85 2.2M
2025-03-25 12.70 12.72 12.19 12.48 2.4M
2025-03-24 13.40 13.44 12.38 12.47 3.7M
2025-03-21 13.86 14.09 13.29 13.50 2.3M
2025-03-20 13.84 14.18 13.81 13.93 1.9M
2025-03-19 14.09 14.28 13.82 13.97 2.0M
2025-03-18 14.25 14.45 14.03 14.24 2.0M
2025-03-17 14.15 14.28 13.93 14.12 2.1M
2025-03-14 14.04 14.20 13.68 14.14 2.3M
2025-03-13 14.37 14.38 13.71 13.91 2.9M
2025-03-12 14.58 14.69 14.36 14.40 2.8M
2025-03-11 14.28 14.58 14.07 14.56 3.2M
2025-03-10 14.80 15.28 14.40 14.48 5.1M
2025-03-07 14.50 16.16 14.46 14.67 6.4M
2025-03-06 13.66 14.66 13.66 14.44 4.8M
2025-03-05 13.39 13.68 13.24 13.53 1.7M
2025-03-04 12.85 13.54 12.80 13.45 2.2M
2025-03-03 13.10 13.44 12.84 13.00 3.0M
2025-02-28 13.88 13.93 12.93 13.09 2.7M
2025-02-27 13.80 14.13 13.50 14.01 2.9M
2025-02-26 13.55 13.85 13.53 13.80 2.1M
2025-02-25 13.58 13.85 13.36 13.62 2.5M
2025-02-24 13.89 13.99 13.49 13.76 2.9M
2025-02-21 13.32 13.59 13.01 13.57 2.3M
2025-02-20 13.21 13.45 13.11 13.28 1.4M
2025-02-19 12.93 13.33 12.84 13.28 1.4M
2025-02-18 13.31 13.42 12.80 12.94 1.7M
2025-02-17 13.22 13.49 13.13 13.30 2.2M
2025-02-14 13.08 13.33 12.88 13.12 2.4M
2025-02-13 13.30 13.36 12.90 13.08 1.3M
2025-02-12 13.15 13.43 12.92 13.26 1.8M
2025-02-11 13.01 13.24 12.75 13.08 1.8M
2025-02-10 12.68 12.98 12.49 12.96 2.1M
2025-02-07 13.12 13.12 12.33 12.50 2.2M
2025-02-06 12.41 12.64 12.16 12.58 2.1M
2025-02-05 12.10 12.55 11.91 12.38 2.3M
2025-01-27 11.92 12.16 11.74 11.84 2.1M
2025-01-24 11.40 11.96 11.21 11.85 2.5M
2025-01-23 11.48 11.86 11.36 11.37 1.7M
2025-01-22 11.18 11.50 11.08 11.36 1.9M
2025-01-21 11.40 11.44 11.01 11.21 1.5M
2025-01-20 11.09 11.42 10.96 11.24 2.5M
2025-01-17 11.06 11.16 10.90 11.00 1.1M
2025-01-16 11.02 11.39 10.91 11.04 1.7M
2025-01-15 11.05 11.29 10.88 10.96 1.4M
2025-01-14 10.27 11.05 10.27 11.04 1.6M
2025-01-13 10.10 10.46 9.72 10.21 1.7M
2025-01-10 10.62 10.78 10.10 10.10 1.3M
2025-01-09 10.50 10.70 10.39 10.60 1.5M
2025-01-08 10.93 11.05 10.04 10.55 2.7M
2025-01-07 10.17 10.99 10.16 10.97 2.2M
2025-01-06 10.40 10.66 9.91 10.20 1.9M
2025-01-03 11.25 11.44 10.38 10.40 2.7M
2025-01-02 11.32 11.88 10.94 11.28 3.2M