Zhejiang Int'L Group Co Ltd

000411
🏛️ china →
11.11
Last Update: 2025-09-29
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 12.29 12.43 12.14 12.22 7.4M
2021-12-30 12.21 12.40 12.05 12.35 7.2M
2021-12-29 12.17 12.46 11.97 12.14 8.2M
2021-12-28 12.30 12.39 12.04 12.10 8.2M
2021-12-27 11.92 12.50 11.90 12.45 10.7M
2021-12-24 12.02 12.29 11.86 12.17 10.4M
2021-12-23 12.56 12.65 12.02 12.07 13.5M
2021-12-22 12.42 12.82 12.26 12.71 14.6M
2021-12-21 13.31 13.49 12.42 12.50 19.1M
2021-12-20 12.67 14.02 12.67 13.31 27.3M
2021-12-17 12.24 13.50 11.91 13.07 31.9M
2021-12-16 12.92 13.77 12.42 12.64 36.1M
2021-12-15 14.07 14.07 12.79 13.00 14.5M
2021-12-14 12.02 12.79 11.86 12.79 12.5M
2021-12-13 10.85 11.62 10.60 11.62 12.3M
2021-12-10 10.57 10.67 10.52 10.57 1.4M
2021-12-09 10.50 10.61 10.42 10.57 1.7M
2021-12-08 10.38 10.51 10.37 10.48 1.2M
2021-12-07 10.39 10.47 10.32 10.38 1.2M
2021-12-06 10.58 10.58 10.34 10.37 2.3M
2021-12-03 10.51 10.62 10.50 10.58 1.2M
2021-12-02 10.78 10.83 10.52 10.54 2.9M
2021-12-01 10.82 10.87 10.72 10.85 1.8M
2021-11-30 10.54 10.87 10.54 10.85 3.2M
2021-11-29 10.82 11.23 10.63 10.65 3.4M
2021-11-26 10.87 10.98 10.76 10.81 1.6M
2021-11-25 10.80 10.97 10.71 10.95 2.9M
2021-11-24 10.94 10.94 10.71 10.78 2.6M
2021-11-23 10.91 10.97 10.86 10.94 1.9M
2021-11-22 11.12 11.13 10.87 10.90 3.9M
2021-11-19 11.10 11.20 10.98 11.17 3.2M
2021-11-18 10.97 11.17 10.91 11.07 4.7M
2021-11-17 10.92 10.96 10.77 10.96 3.0M
2021-11-16 11.00 11.04 10.82 10.87 3.2M
2021-11-15 10.58 11.01 10.56 11.00 6.2M
2021-11-12 10.57 10.66 10.47 10.58 2.0M
2021-11-11 10.65 10.70 10.53 10.56 2.2M
2021-11-10 10.44 10.67 10.42 10.65 2.4M
2021-11-09 10.47 10.60 10.39 10.50 1.5M
2021-11-08 10.65 10.75 10.45 10.47 1.9M
2021-11-05 10.65 10.67 10.52 10.52 3.0M
2021-11-04 10.60 10.69 10.49 10.67 4.3M
2021-11-03 10.37 10.61 10.36 10.61 4.4M
2021-11-02 10.51 10.55 10.24 10.36 2.7M
2021-11-01 10.31 10.57 10.29 10.51 3.9M
2021-10-29 10.08 10.37 10.07 10.31 1.8M
2021-10-28 10.09 10.29 10.00 10.15 2.0M
2021-10-27 10.57 10.61 10.15 10.15 2.8M
2021-10-26 10.04 10.52 10.04 10.52 3.4M
2021-10-25 10.23 10.33 9.99 10.04 1.9M
2021-10-22 10.30 10.40 10.25 10.32 1.1M
2021-10-21 10.24 10.44 10.23 10.32 1.6M
2021-10-20 10.38 10.43 10.23 10.31 2.0M
2021-10-19 10.54 10.80 10.40 10.42 3.3M
2021-10-18 10.25 10.82 10.22 10.53 6.2M
2021-10-15 10.26 10.33 10.15 10.17 1.7M
2021-10-14 10.34 10.41 10.26 10.33 1.7M
2021-10-13 10.28 10.39 10.23 10.33 2.3M
2021-10-12 10.28 10.36 10.08 10.21 2.5M
2021-10-11 10.07 10.37 10.04 10.29 3.0M
2021-10-08 9.87 10.11 9.87 10.07 1.5M
2021-09-30 9.83 9.90 9.80 9.85 0.9M
2021-09-29 9.99 9.99 9.75 9.76 1.8M
2021-09-28 10.07 10.07 9.90 9.99 1.3M
2021-09-27 10.10 10.13 9.88 9.97 2.1M
2021-09-24 10.32 10.32 10.07 10.08 2.3M
2021-09-23 10.17 10.35 10.17 10.33 2.6M
2021-09-22 10.07 10.25 10.01 10.17 1.7M
2021-09-17 10.02 10.15 10.01 10.12 1.9M
2021-09-16 10.17 10.29 10.06 10.08 2.0M
2021-09-15 10.10 10.19 10.01 10.13 1.6M
2021-09-14 10.29 10.33 10.07 10.09 2.4M
2021-09-13 10.24 10.37 10.21 10.29 1.7M
2021-09-10 10.37 10.43 10.23 10.25 2.1M
2021-09-09 10.35 10.48 10.28 10.37 2.2M
2021-09-08 10.18 10.45 10.17 10.40 3.3M
2021-09-07 10.32 10.32 10.12 10.22 2.5M
2021-09-06 10.02 10.27 9.97 10.20 3.1M
2021-09-03 9.96 10.08 9.96 10.02 1.8M
2021-09-02 10.07 10.07 9.93 9.96 1.8M
2021-09-01 9.96 10.16 9.88 10.07 2.7M
2021-08-31 10.00 10.04 9.87 9.90 1.6M
2021-08-30 9.84 10.00 9.75 10.00 2.4M
2021-08-27 9.79 9.86 9.62 9.82 2.1M
2021-08-26 9.87 9.89 9.77 9.77 1.5M
2021-08-25 10.02 10.07 9.86 9.89 1.8M
2021-08-24 10.07 10.07 9.92 9.97 1.9M
2021-08-23 9.79 10.06 9.76 10.00 2.1M
2021-08-20 9.99 10.04 9.71 9.80 2.4M
2021-08-19 10.05 10.10 9.98 9.99 1.5M
2021-08-18 10.00 10.09 9.96 10.05 1.4M
2021-08-17 10.32 10.32 10.02 10.03 2.4M
2021-08-16 10.21 10.37 10.19 10.32 1.9M
2021-08-13 10.29 10.29 10.10 10.14 2.4M
2021-08-12 10.28 10.40 10.25 10.26 2.3M
2021-08-11 10.47 10.47 10.30 10.33 2.5M
2021-08-10 10.51 10.55 10.45 10.51 1.7M
2021-08-09 10.53 10.55 10.39 10.53 1.9M
2021-08-06 10.58 10.66 10.40 10.49 3.3M
2021-08-05 10.83 11.17 10.71 10.77 3.6M
2021-08-04 10.77 10.92 10.62 10.91 4.7M
2021-08-03 10.33 11.25 10.23 10.97 8.2M
2021-08-02 10.25 10.49 10.23 10.33 2.5M
2021-07-30 10.04 10.31 9.88 10.23 2.8M
2021-07-29 10.12 10.21 10.03 10.10 2.3M
2021-07-28 9.78 10.41 9.34 10.12 4.3M
2021-07-27 10.12 10.17 9.77 9.78 2.4M
2021-07-26 10.22 10.26 9.86 10.12 2.3M
2021-07-23 10.55 10.57 10.26 10.27 3.0M
2021-07-22 10.61 10.62 10.49 10.55 2.0M
2021-07-21 10.66 10.69 10.59 10.64 1.8M
2021-07-20 10.59 10.77 10.58 10.64 1.5M
2021-07-19 10.70 10.70 10.54 10.59 1.6M
2021-07-16 10.67 10.83 10.59 10.73 1.9M
2021-07-15 10.87 10.88 10.57 10.72 2.5M
2021-07-14 10.95 10.98 10.86 10.88 1.8M
2021-07-13 10.85 10.93 10.71 10.93 2.4M
2021-07-12 10.75 10.87 10.72 10.83 2.0M
2021-07-09 10.88 10.88 10.69 10.72 2.8M
2021-07-08 10.87 10.93 10.84 10.87 2.4M
2021-07-07 10.90 10.98 10.85 10.94 1.5M
2021-07-06 10.88 10.97 10.88 10.92 1.6M
2021-07-05 10.93 10.97 10.86 10.93 1.8M
2021-07-02 11.12 11.23 10.92 10.97 2.7M
2021-07-01 11.02 11.38 10.98 11.22 4.9M
2021-06-30 11.00 11.04 10.92 11.02 1.4M
2021-06-29 11.13 11.14 10.94 10.97 1.8M
2021-06-28 11.07 11.22 11.02 11.15 1.9M
2021-06-25 11.02 11.11 10.89 11.08 2.1M
2021-06-24 11.10 11.15 10.97 11.00 2.2M
2021-06-23 11.27 11.29 11.02 11.16 2.4M
2021-06-22 11.27 11.32 11.13 11.18 2.0M
2021-06-21 11.13 11.30 11.06 11.27 2.3M
2021-06-18 10.96 11.12 10.85 11.09 2.1M
2021-06-17 10.99 11.02 10.83 10.95 2.0M
2021-06-16 11.11 11.16 10.94 10.96 2.1M
2021-06-15 11.23 11.36 11.03 11.07 2.4M
2021-06-11 11.57 11.57 11.21 11.22 3.6M
2021-06-10 11.74 11.77 11.42 11.46 5.6M
2021-06-09 11.90 11.91 11.73 11.77 2.7M
2021-06-08 11.80 11.92 11.80 11.83 2.8M
2021-06-07 11.81 11.88 11.75 11.83 2.9M
2021-06-04 11.71 11.91 11.71 11.81 4.7M
2021-06-03 12.25 12.37 12.00 12.02 6.6M
2021-06-02 11.92 12.38 11.87 12.35 10.9M
2021-06-01 11.82 11.91 11.69 11.83 3.8M
2021-05-31 11.83 11.99 11.72 11.87 3.9M
2021-05-28 12.14 12.15 11.69 11.79 6.4M
2021-05-27 12.05 12.23 11.93 12.17 4.1M
2021-05-26 12.21 12.34 12.02 12.16 4.6M
2021-05-25 12.00 12.30 12.00 12.27 6.2M
2021-05-24 12.08 12.21 11.84 11.92 3.2M
2021-05-21 12.08 12.20 11.98 12.06 3.4M
2021-05-20 12.20 12.28 11.92 11.93 4.8M
2021-05-19 12.26 12.47 12.04 12.23 4.8M
2021-05-18 12.32 12.55 12.17 12.22 5.8M
2021-05-17 12.62 12.72 12.33 12.42 7.7M
2021-05-14 12.58 13.32 12.43 12.80 12.1M
2021-05-13 12.12 12.92 11.96 12.68 12.1M
2021-05-12 11.92 12.29 11.76 12.18 6.1M
2021-05-11 12.14 12.32 11.75 12.03 7.3M
2021-05-10 11.53 12.57 11.53 12.32 11.3M
2021-05-07 12.10 12.22 11.53 11.55 9.0M
2021-05-06 12.37 12.98 12.09 12.12 8.6M
2021-04-30 12.22 12.52 12.01 12.47 7.5M
2021-04-29 12.52 12.73 12.25 12.25 9.0M
2021-04-28 12.58 12.96 12.00 12.62 11.6M
2021-04-27 12.78 13.04 12.47 12.60 13.2M
2021-04-26 12.74 14.00 12.39 13.25 21.8M
2021-04-23 12.06 13.32 11.98 12.82 23.8M
2021-04-22 12.50 12.96 12.07 12.11 23.4M
2021-04-21 11.17 12.38 11.16 12.38 18.1M
2021-04-20 11.17 11.57 11.10 11.26 6.2M
2021-04-19 11.09 11.25 11.09 11.16 3.5M
2021-04-16 10.87 11.12 10.76 11.05 3.2M
2021-04-15 10.94 10.97 10.71 10.82 3.0M
2021-04-14 10.96 11.04 10.88 10.97 2.2M
2021-04-13 10.90 11.07 10.88 10.97 2.4M
2021-04-12 11.19 11.24 10.87 10.89 4.0M
2021-04-09 11.20 11.25 11.10 11.19 2.3M
2021-04-08 11.32 11.32 11.12 11.18 3.0M
2021-04-07 11.16 11.37 11.08 11.32 4.1M
2021-04-06 11.09 11.23 11.03 11.21 2.8M
2021-04-02 11.13 11.15 10.97 11.05 2.8M
2021-04-01 11.42 11.48 11.12 11.15 3.6M
2021-03-31 10.92 11.36 10.87 11.32 5.0M
2021-03-30 11.17 11.23 10.98 10.99 3.7M
2021-03-29 11.66 11.66 11.19 11.22 5.2M
2021-03-26 11.23 11.57 11.15 11.40 7.1M
2021-03-25 10.90 11.28 10.80 11.18 5.4M
2021-03-24 10.73 11.05 10.73 10.89 2.7M
2021-03-23 11.08 11.10 10.75 10.82 3.6M
2021-03-22 11.04 11.14 10.96 11.07 2.6M
2021-03-19 11.24 11.30 11.02 11.07 3.4M
2021-03-18 11.33 11.37 11.15 11.20 3.3M
2021-03-17 11.27 11.37 11.13 11.30 3.9M
2021-03-16 11.42 11.53 11.20 11.25 7.1M
2021-03-15 10.60 11.67 10.46 11.42 11.8M
2021-03-12 10.77 10.77 10.52 10.61 3.3M
2021-03-11 10.58 10.80 10.48 10.77 3.3M
2021-03-10 11.08 11.15 10.57 10.67 5.0M
2021-03-09 11.40 11.40 10.72 11.04 5.4M
2021-03-08 11.52 12.02 11.34 11.42 8.4M
2021-03-05 11.09 11.53 11.02 11.51 6.5M
2021-03-04 11.22 11.27 10.97 11.05 3.9M
2021-03-03 10.98 11.41 10.98 11.27 5.0M
2021-03-02 11.17 11.23 10.93 11.03 3.2M
2021-03-01 10.90 11.13 10.89 11.12 3.5M
2021-02-26 10.82 10.98 10.71 10.85 3.2M
2021-02-25 11.12 11.21 10.75 10.83 4.6M
2021-02-24 11.07 11.32 10.92 11.14 3.8M
2021-02-23 11.42 11.60 11.04 11.07 5.2M
2021-02-22 11.32 11.87 11.29 11.51 6.6M
2021-02-19 11.02 11.37 10.92 11.32 4.9M
2021-02-18 10.99 11.17 10.99 11.05 5.1M
2021-02-10 10.82 11.07 10.59 11.02 5.2M
2021-02-09 10.34 10.83 10.13 10.68 5.9M
2021-02-08 10.88 10.96 10.42 10.45 5.1M
2021-02-05 10.64 11.16 10.54 10.87 6.5M
2021-02-04 10.72 10.92 10.33 10.49 3.9M
2021-02-03 11.00 11.05 10.69 10.72 3.7M
2021-02-02 11.24 11.25 10.90 11.07 4.9M
2021-02-01 10.52 11.33 10.52 11.24 8.1M
2021-01-29 10.93 11.03 10.34 10.51 5.3M
2021-01-28 11.38 11.38 10.88 10.91 4.8M
2021-01-27 11.22 11.53 11.22 11.40 4.7M
2021-01-26 11.83 11.85 11.37 11.38 6.3M
2021-01-25 12.32 12.33 11.87 11.89 5.6M
2021-01-22 12.61 12.62 12.25 12.32 5.1M
2021-01-21 12.42 12.67 12.42 12.50 4.3M
2021-01-20 12.66 12.82 12.39 12.47 4.5M
2021-01-19 12.49 12.70 12.40 12.60 5.3M
2021-01-18 12.14 12.70 12.06 12.50 6.5M
2021-01-15 11.81 12.23 11.77 12.14 5.7M
2021-01-14 12.63 12.63 11.77 11.93 9.5M
2021-01-13 13.10 13.13 12.62 12.63 8.9M
2021-01-12 13.12 13.51 13.05 13.22 6.3M
2021-01-11 13.88 14.00 13.17 13.20 8.6M
2021-01-08 14.17 14.29 13.75 13.97 6.6M
2021-01-07 14.90 14.92 14.33 14.40 8.6M
2021-01-06 14.71 15.19 14.34 15.03 12.4M
2021-01-05 15.68 15.68 14.32 14.77 18.1M
2021-01-04 16.08 16.08 15.51 15.68 15.6M