Zhejiang Longsheng

600352
🏛️ china →
9.86
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
2022-12-30 9.87 9.98 9.86 9.90 6.5M
2022-12-29 9.88 9.94 9.85 9.88 5.8M
2022-12-28 9.93 10.01 9.85 9.91 8.2M
2022-12-27 9.88 10.02 9.86 9.93 8.7M
2022-12-26 9.82 9.91 9.78 9.85 6.4M
2022-12-23 9.79 9.92 9.73 9.77 8.3M
2022-12-22 9.98 10.05 9.80 9.85 10.0M
2022-12-21 9.78 10.07 9.73 10.00 16.3M
2022-12-20 9.87 9.89 9.71 9.78 9.5M
2022-12-19 9.97 10.06 9.80 9.84 15.3M
2022-12-16 9.86 10.07 9.84 10.00 14.9M
2022-12-15 10.10 10.13 9.90 9.92 14.8M
2022-12-14 10.15 10.20 10.08 10.10 11.6M
2022-12-13 10.12 10.20 10.03 10.13 12.9M
2022-12-12 10.24 10.28 10.11 10.12 22.6M
2022-12-09 10.18 10.34 10.12 10.33 47.1M
2022-12-08 9.94 10.32 9.93 10.20 51.6M
2022-12-07 9.93 10.06 9.89 9.96 19.4M
2022-12-06 10.00 10.01 9.90 9.93 13.1M
2022-12-05 10.05 10.05 9.93 10.00 18.6M
2022-12-02 9.87 10.09 9.83 10.00 28.1M
2022-12-01 9.85 9.94 9.77 9.86 18.3M
2022-11-30 9.75 9.93 9.72 9.77 16.0M
2022-11-29 9.68 9.76 9.62 9.76 14.1M
2022-11-28 9.59 9.68 9.53 9.62 10.9M
2022-11-25 9.66 9.75 9.64 9.72 10.7M
2022-11-24 9.58 9.79 9.57 9.66 14.3M
2022-11-23 9.55 9.62 9.49 9.56 9.9M
2022-11-22 9.66 9.70 9.54 9.58 12.4M
2022-11-21 9.63 9.69 9.54 9.65 13.6M
2022-11-18 9.76 9.84 9.65 9.68 24.2M
2022-11-17 9.24 10.07 9.21 9.77 53.5M
2022-11-16 9.34 9.37 9.25 9.27 12.6M
2022-11-15 9.24 9.34 9.22 9.34 14.6M
2022-11-14 9.27 9.35 9.23 9.26 13.3M
2022-11-11 9.21 9.29 9.16 9.22 15.9M
2022-11-10 9.10 9.11 9.05 9.08 7.0M
2022-11-09 9.17 9.21 9.13 9.13 6.4M
2022-11-08 9.24 9.24 9.10 9.18 8.2M
2022-11-07 9.20 9.28 9.19 9.23 8.6M
2022-11-04 9.10 9.24 9.08 9.23 13.2M
2022-11-03 9.09 9.13 9.06 9.10 5.0M
2022-11-02 9.11 9.16 9.08 9.13 9.1M
2022-11-01 9.02 9.13 8.99 9.13 8.3M
2022-10-31 8.85 9.16 8.82 9.03 12.9M
2022-10-28 9.05 9.11 8.88 8.90 11.2M
2022-10-27 9.09 9.15 9.09 9.11 6.6M
2022-10-26 9.10 9.17 9.08 9.12 6.2M
2022-10-25 9.03 9.16 8.93 9.05 8.9M
2022-10-24 9.25 9.31 9.03 9.03 9.5M
2022-10-21 9.24 9.27 9.21 9.23 6.3M
2022-10-20 9.23 9.33 9.18 9.18 6.4M
2022-10-19 9.38 9.41 9.25 9.26 6.1M
2022-10-18 9.41 9.46 9.35 9.38 6.0M
2022-10-17 9.40 9.41 9.33 9.37 6.6M
2022-10-14 9.29 9.48 9.28 9.41 12.0M
2022-10-13 9.21 9.33 9.17 9.26 8.2M
2022-10-12 9.18 9.25 9.09 9.25 8.1M
2022-10-11 9.02 9.22 9.02 9.19 8.1M
2022-10-10 9.01 9.13 8.98 9.02 8.7M
2022-09-30 9.01 9.10 9.00 9.01 6.2M
2022-09-29 9.14 9.20 9.03 9.04 7.4M
2022-09-28 9.19 9.22 9.09 9.10 7.6M
2022-09-27 9.14 9.22 9.11 9.21 7.6M
2022-09-26 9.24 9.26 9.10 9.13 9.6M
2022-09-23 9.22 9.31 9.21 9.26 9.5M
2022-09-22 9.21 9.31 9.20 9.22 7.7M
2022-09-21 9.19 9.30 9.11 9.28 8.2M
2022-09-20 9.24 9.30 9.17 9.22 6.9M
2022-09-19 9.34 9.35 9.19 9.21 10.2M
2022-09-16 9.50 9.55 9.33 9.35 16.4M
2022-09-15 9.61 9.67 9.47 9.53 13.4M
2022-09-14 9.60 9.63 9.56 9.59 8.1M
2022-09-13 9.69 9.73 9.66 9.67 6.5M
2022-09-09 9.63 9.70 9.62 9.69 8.0M
2022-09-08 9.69 9.71 9.61 9.61 6.4M
2022-09-07 9.70 9.72 9.66 9.69 7.7M
2022-09-06 9.61 9.75 9.60 9.73 14.7M
2022-09-05 9.51 9.62 9.51 9.61 8.9M
2022-09-02 9.49 9.55 9.49 9.53 7.5M
2022-09-01 9.55 9.62 9.50 9.52 11.0M
2022-08-31 9.53 9.62 9.46 9.54 14.2M
2022-08-30 9.56 9.60 9.50 9.54 10.2M
2022-08-29 9.53 9.56 9.50 9.55 10.8M
2022-08-26 9.69 9.69 9.59 9.60 10.2M
2022-08-25 9.67 9.71 9.55 9.66 11.0M
2022-08-24 9.88 9.91 9.65 9.65 14.9M
2022-08-23 9.94 9.94 9.83 9.87 13.1M
2022-08-22 9.67 9.99 9.67 9.95 24.7M
2022-08-19 9.72 9.77 9.65 9.67 11.8M
2022-08-18 9.82 9.84 9.71 9.72 12.4M
2022-08-17 9.84 9.87 9.76 9.87 9.0M
2022-08-16 9.87 9.93 9.83 9.84 7.1M
2022-08-15 9.91 9.96 9.87 9.87 8.3M
2022-08-12 9.87 9.95 9.83 9.91 10.2M
2022-08-11 9.77 9.87 9.77 9.87 12.8M
2022-08-10 9.73 9.80 9.72 9.77 8.1M
2022-08-09 9.70 9.88 9.66 9.78 13.0M
2022-08-08 9.70 9.79 9.66 9.74 9.3M
2022-08-05 9.60 9.73 9.57 9.72 9.2M
2022-08-04 9.56 9.62 9.53 9.59 7.1M
2022-08-03 9.57 9.74 9.47 9.52 11.6M
2022-08-02 9.83 9.83 9.51 9.56 23.3M
2022-08-01 9.90 9.92 9.84 9.89 10.7M
2022-07-29 9.98 10.03 9.91 9.92 9.1M
2022-07-28 9.92 10.09 9.92 9.98 12.5M
2022-07-27 9.97 9.98 9.91 9.92 8.7M
2022-07-26 9.93 10.00 9.90 9.99 8.3M
2022-07-25 9.97 10.04 9.91 9.94 10.4M
2022-07-22 10.03 10.12 9.95 10.00 16.4M
2022-07-21 10.17 10.20 10.05 10.05 22.0M
2022-07-20 10.20 10.22 10.16 10.20 14.0M
2022-07-19 10.17 10.24 10.14 10.18 10.8M
2022-07-18 10.10 10.20 10.10 10.18 12.0M
2022-07-15 10.29 10.29 10.10 10.11 15.8M
2022-07-14 10.20 10.32 10.19 10.30 15.6M
2022-07-13 10.17 10.35 10.15 10.23 22.2M
2022-07-12 10.20 10.22 10.12 10.19 13.6M
2022-07-11 10.20 10.20 10.10 10.15 12.8M
2022-07-08 10.15 10.32 10.08 10.23 22.3M
2022-07-07 10.22 10.30 10.16 10.17 21.5M
2022-07-06 10.59 10.59 10.33 10.41 29.3M
2022-07-05 10.30 10.63 10.27 10.60 55.1M
2022-07-04 10.28 10.29 10.19 10.28 15.3M
2022-07-01 10.20 10.28 10.18 10.25 16.0M
2022-06-30 10.17 10.21 10.14 10.18 17.8M
2022-06-29 10.33 10.34 10.16 10.17 25.0M
2022-06-28 10.21 10.35 10.14 10.34 24.6M
2022-06-27 10.22 10.25 10.17 10.21 17.7M
2022-06-24 10.19 10.23 10.16 10.20 17.2M
2022-06-23 10.15 10.22 10.12 10.18 13.7M
2022-06-22 10.30 10.31 10.13 10.16 16.7M
2022-06-21 10.36 10.43 10.26 10.31 14.2M
2022-06-20 10.33 10.42 10.24 10.39 18.1M
2022-06-17 10.33 10.42 10.20 10.30 19.5M
2022-06-16 10.55 10.63 10.36 10.38 23.2M
2022-06-15 10.41 10.69 10.39 10.54 34.8M
2022-06-14 10.19 10.43 10.08 10.42 26.3M
2022-06-13 10.37 10.47 10.18 10.27 33.9M
2022-06-10 10.30 10.53 10.30 10.40 40.0M
2022-06-09 10.60 10.62 10.45 10.48 24.4M
2022-06-08 10.68 10.73 10.56 10.65 20.6M
2022-06-07 10.61 10.75 10.55 10.72 20.3M
2022-06-06 10.54 10.62 10.47 10.62 17.3M
2022-06-02 10.52 10.57 10.41 10.53 12.2M
2022-06-01 10.62 10.65 10.46 10.53 15.1M
2022-05-31 10.63 10.72 10.52 10.67 17.2M
2022-05-30 10.53 10.61 10.50 10.57 13.7M
2022-05-27 10.56 10.57 10.44 10.52 10.6M
2022-05-26 10.48 10.55 10.38 10.53 13.3M
2022-05-25 10.28 10.47 10.27 10.47 12.1M
2022-05-24 10.55 10.56 10.29 10.29 15.9M
2022-05-23 10.53 10.57 10.46 10.55 10.4M
2022-05-20 10.43 10.53 10.41 10.53 15.3M
2022-05-19 10.27 10.46 10.23 10.43 13.2M
2022-05-18 10.43 10.46 10.37 10.38 7.7M
2022-05-17 10.41 10.48 10.32 10.40 9.9M
2022-05-16 10.53 10.58 10.40 10.46 11.0M
2022-05-13 10.39 10.54 10.39 10.45 11.0M
2022-05-12 10.39 10.45 10.32 10.40 11.1M
2022-05-11 10.39 10.60 10.38 10.39 18.0M
2022-05-10 10.30 10.50 10.27 10.46 14.6M
2022-05-09 10.36 10.46 10.32 10.40 11.7M
2022-05-06 10.24 10.44 10.16 10.33 15.1M
2022-05-05 10.07 10.45 10.02 10.37 25.6M
2022-04-29 9.80 10.14 9.80 10.07 24.3M
2022-04-28 10.05 10.05 9.84 9.88 16.8M
2022-04-27 9.78 10.12 9.77 10.09 28.5M
2022-04-26 9.89 10.03 9.65 9.69 20.9M
2022-04-25 10.27 10.34 9.83 9.86 28.3M
2022-04-22 10.15 10.40 10.10 10.36 15.9M
2022-04-21 10.47 10.52 10.14 10.21 23.2M
2022-04-20 10.84 10.85 10.41 10.54 22.9M
2022-04-19 10.78 10.90 10.71 10.85 13.4M
2022-04-18 10.81 10.84 10.61 10.79 10.6M
2022-04-15 11.07 11.12 10.79 10.80 22.2M
2022-04-14 11.14 11.22 11.02 11.13 11.6M
2022-04-13 11.32 11.33 11.08 11.08 12.4M
2022-04-12 11.23 11.40 11.10 11.38 17.4M
2022-04-11 11.33 11.49 11.23 11.30 20.7M
2022-04-08 11.11 11.54 11.08 11.39 31.4M
2022-04-07 11.16 11.32 11.00 11.17 21.7M
2022-04-06 10.92 11.16 10.88 11.16 18.1M
2022-04-01 10.85 10.97 10.83 10.92 11.7M
2022-03-31 10.96 11.04 10.88 10.90 13.8M
2022-03-30 10.93 11.02 10.91 10.98 14.9M
2022-03-29 10.92 10.99 10.87 10.91 9.0M
2022-03-28 10.80 11.00 10.74 10.92 13.5M
2022-03-25 11.08 11.19 10.90 10.91 21.1M
2022-03-24 10.81 11.35 10.73 11.14 42.3M
2022-03-23 10.85 10.87 10.78 10.85 13.9M
2022-03-22 10.76 10.92 10.76 10.83 16.5M
2022-03-21 10.78 10.96 10.70 10.82 22.7M
2022-03-18 10.58 10.77 10.52 10.73 20.1M
2022-03-17 10.60 10.79 10.57 10.60 29.6M
2022-03-16 10.49 10.58 10.08 10.51 29.4M
2022-03-15 10.97 10.98 10.31 10.33 34.3M
2022-03-14 11.12 11.31 11.01 11.02 16.2M
2022-03-11 11.00 11.27 10.87 11.23 21.1M
2022-03-10 11.27 11.35 11.11 11.13 21.8M
2022-03-09 11.21 11.36 10.70 11.04 38.3M
2022-03-08 11.91 11.99 10.97 11.30 58.9M
2022-03-07 12.21 12.21 11.88 11.92 30.0M
2022-03-04 12.26 12.31 12.19 12.26 14.9M
2022-03-03 12.32 12.38 12.29 12.33 14.1M
2022-03-02 12.29 12.33 12.25 12.29 13.0M
2022-03-01 12.30 12.38 12.27 12.36 13.8M
2022-02-28 12.36 12.41 12.19 12.30 17.7M
2022-02-25 12.40 12.49 12.28 12.36 17.7M
2022-02-24 12.61 12.64 12.20 12.30 37.6M
2022-02-23 12.61 12.69 12.58 12.65 18.0M
2022-02-22 12.70 12.76 12.57 12.63 18.6M
2022-02-21 12.75 12.81 12.66 12.75 15.9M
2022-02-18 12.64 12.79 12.62 12.77 13.0M
2022-02-17 12.79 12.81 12.64 12.69 14.7M
2022-02-16 12.72 12.93 12.68 12.74 20.1M
2022-02-15 12.82 12.87 12.62 12.65 18.9M
2022-02-14 12.75 12.86 12.71 12.82 16.2M
2022-02-11 12.92 13.06 12.79 12.81 20.8M
2022-02-10 12.88 13.04 12.79 13.00 30.8M
2022-02-09 12.76 12.92 12.74 12.87 18.1M
2022-02-08 12.59 12.80 12.56 12.79 19.0M
2022-02-07 12.61 12.63 12.53 12.57 12.3M
2022-01-28 12.51 12.57 12.41 12.44 14.5M
2022-01-27 12.59 12.70 12.42 12.44 19.7M
2022-01-26 12.45 12.80 12.45 12.61 23.1M
2022-01-25 12.83 12.87 12.43 12.44 30.2M
2022-01-24 12.99 13.00 12.84 12.92 14.7M
2022-01-21 13.12 13.12 12.87 13.00 30.2M
2022-01-20 12.89 13.21 12.86 13.11 44.8M
2022-01-19 12.85 12.98 12.77 12.85 17.9M
2022-01-18 12.89 13.03 12.83 12.90 18.9M
2022-01-17 12.70 12.91 12.69 12.86 17.8M
2022-01-14 13.03 13.08 12.75 12.76 29.2M
2022-01-13 13.03 13.23 12.97 13.09 31.5M
2022-01-12 13.19 13.23 12.92 13.05 27.4M
2022-01-11 13.19 13.30 13.07 13.15 34.2M
2022-01-10 12.88 13.21 12.87 13.18 42.8M
2022-01-07 12.80 13.03 12.78 12.88 43.5M
2022-01-06 12.76 12.87 12.76 12.78 21.1M
2022-01-05 12.74 12.84 12.65 12.82 30.2M
2022-01-04 12.62 12.78 12.60 12.76 27.1M