Zhejiang Tongxing Technology

301252
🏛️ china →
29.93
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
2023-12-29 27.93 29.09 27.82 28.44 1.7M
2023-12-28 27.38 28.10 27.21 27.93 2.0M
2023-12-27 26.97 28.19 26.70 27.54 1.1M
2023-12-26 27.46 27.72 26.65 26.88 0.8M
2023-12-25 27.88 28.10 27.45 27.54 0.5M
2023-12-22 28.48 28.61 27.72 27.75 1.0M
2023-12-21 28.70 28.71 27.75 28.48 1.4M
2023-12-20 28.68 29.30 28.63 28.70 0.9M
2023-12-19 28.67 28.88 28.37 28.68 0.7M
2023-12-18 28.97 29.26 28.64 28.66 0.7M
2023-12-15 29.36 29.57 28.97 28.99 0.7M
2023-12-14 29.79 29.95 29.35 29.35 0.7M
2023-12-13 29.78 29.95 29.54 29.59 1.0M
2023-12-12 29.87 30.06 29.65 29.92 0.9M
2023-12-11 29.99 30.00 29.31 29.95 1.0M
2023-12-08 29.73 30.24 29.66 29.66 1.3M
2023-12-07 29.94 30.03 29.48 29.71 1.0M
2023-12-06 29.83 30.38 29.81 29.94 0.8M
2023-12-05 30.83 31.01 29.99 29.99 1.5M
2023-12-04 30.95 31.18 30.61 30.83 1.3M
2023-12-01 31.17 31.26 30.40 30.97 2.3M
2023-11-30 32.41 32.82 30.86 31.33 2.7M
2023-11-29 32.65 33.38 32.32 32.52 2.5M
2023-11-28 33.36 33.38 32.28 32.52 3.8M
2023-11-27 30.81 33.63 30.70 33.48 6.4M
2023-11-24 31.64 31.68 30.38 30.57 1.7M
2023-11-23 30.88 31.88 30.70 31.79 1.5M
2023-11-22 31.79 31.89 30.86 30.86 1.5M
2023-11-21 32.48 32.48 31.62 31.79 1.6M
2023-11-20 32.33 32.64 31.94 32.45 1.7M
2023-11-17 31.45 32.38 31.35 32.37 2.0M
2023-11-16 32.28 32.28 31.59 31.61 1.4M
2023-11-15 32.07 32.39 31.70 32.30 2.2M
2023-11-14 31.83 32.01 31.59 31.88 1.2M
2023-11-13 31.38 31.97 31.38 31.83 1.2M
2023-11-10 31.72 31.83 31.34 31.38 1.2M
2023-11-09 32.22 32.30 31.57 31.85 1.6M
2023-11-08 32.24 32.41 31.79 32.12 2.0M
2023-11-07 31.79 32.62 31.44 32.42 2.7M
2023-11-06 31.55 31.83 31.26 31.83 1.7M
2023-11-03 30.61 31.51 30.61 31.19 1.5M
2023-11-02 31.70 31.91 30.57 30.59 2.2M
2023-11-01 31.79 32.27 31.60 31.75 1.4M
2023-10-31 31.79 32.17 31.48 31.74 1.7M
2023-10-30 32.00 32.23 31.18 32.10 2.6M
2023-10-27 32.70 33.43 32.18 32.23 4.9M
2023-10-26 29.86 31.72 29.68 31.30 2.7M
2023-10-25 29.61 30.54 29.59 30.17 1.4M
2023-10-24 29.03 29.79 28.83 29.68 1.6M
2023-10-23 30.81 31.01 28.72 28.83 1.8M
2023-10-20 30.74 31.46 30.70 30.90 0.9M
2023-10-19 30.70 31.59 30.70 30.81 1.2M
2023-10-18 32.01 32.02 30.76 30.88 1.4M
2023-10-17 31.50 32.12 31.09 32.03 1.6M
2023-10-16 32.12 32.34 31.26 31.58 1.7M
2023-10-13 33.29 33.43 32.18 32.19 2.9M
2023-10-12 33.87 34.06 33.05 33.63 2.1M
2023-10-11 33.50 33.97 33.04 33.86 2.1M
2023-10-10 33.70 33.90 33.35 33.59 2.3M
2023-10-09 33.06 34.26 32.89 33.99 3.5M
2023-09-28 32.76 33.35 32.76 32.90 1.9M
2023-09-27 33.08 33.43 32.70 32.70 1.8M
2023-09-26 33.20 33.90 32.91 33.27 1.8M
2023-09-25 33.67 34.16 33.10 33.24 2.1M
2023-09-22 32.68 34.23 32.59 33.98 2.4M
2023-09-21 32.77 33.28 32.21 32.79 1.6M
2023-09-20 32.78 33.38 32.70 32.93 1.1M
2023-09-19 33.17 33.21 32.48 32.81 1.2M
2023-09-18 32.83 33.79 32.18 33.35 1.8M
2023-09-15 33.02 33.46 32.74 32.90 1.5M
2023-09-14 33.97 34.24 32.62 32.93 2.5M
2023-09-13 34.88 35.13 33.70 34.18 3.1M
2023-09-12 34.95 35.86 34.49 35.43 3.6M
2023-09-11 34.18 35.55 33.81 35.21 3.4M
2023-09-08 33.68 34.92 33.68 34.36 2.8M
2023-09-07 35.03 35.03 33.35 33.63 4.0M
2023-09-06 35.09 35.47 34.75 35.17 2.9M
2023-09-05 36.86 37.20 34.76 35.06 6.3M
2023-09-04 36.10 37.39 35.46 37.34 4.9M
2023-09-01 36.19 37.79 35.48 35.99 4.3M
2023-08-31 37.79 37.86 36.35 36.39 4.4M
2023-08-30 37.38 38.77 37.01 37.60 6.6M
2023-08-29 34.83 38.67 34.69 38.17 8.5M
2023-08-28 42.07 42.07 34.97 35.17 8.4M
2023-08-25 36.72 38.54 34.48 38.48 8.9M
2023-08-24 36.20 38.96 36.03 38.31 10.7M
2023-08-23 35.86 36.66 35.05 36.66 5.7M
2023-08-22 37.23 37.74 35.04 37.26 9.1M
2023-08-21 37.27 39.09 36.14 37.55 11.9M
2023-08-18 35.17 36.59 34.61 36.59 8.9M
2023-08-17 34.63 35.72 33.57 35.33 5.0M
2023-08-16 35.74 36.38 34.75 35.11 6.1M
2023-08-15 36.17 37.30 35.32 36.10 8.9M
2023-08-14 32.43 37.85 32.24 35.88 10.4M
2023-08-11 34.77 34.80 32.70 32.86 6.5M
2023-08-10 35.06 36.35 34.83 35.20 5.8M
2023-08-09 35.18 35.52 34.48 35.23 5.5M
2023-08-08 33.59 36.40 33.57 35.85 8.7M
2023-08-07 33.11 34.17 33.04 33.95 4.7M
2023-08-04 32.88 33.35 32.65 33.30 3.9M
2023-08-03 32.58 33.57 32.47 33.02 4.0M
2023-08-02 32.90 34.35 32.86 33.41 6.6M
2023-08-01 31.81 32.60 31.14 32.52 4.4M
2023-07-31 31.88 32.35 31.53 31.93 3.6M
2023-07-28 32.79 33.06 31.77 32.08 4.4M
2023-07-27 33.86 34.69 32.67 33.06 4.3M
2023-07-26 34.95 35.52 33.57 33.86 5.1M
2023-07-25 35.17 36.08 34.83 34.95 6.0M
2023-07-24 32.48 35.81 32.42 35.03 8.1M
2023-07-21 36.32 37.88 33.43 33.52 9.9M
2023-07-20 38.47 39.07 36.47 36.79 9.6M
2023-07-19 35.72 41.30 35.04 38.81 13.5M
2023-07-18 36.93 36.93 35.46 35.59 6.9M
2023-07-17 36.64 38.83 35.63 37.66 10.6M
2023-07-14 35.04 38.28 34.40 36.90 12.5M
2023-07-13 33.03 35.52 32.41 35.45 8.2M
2023-07-12 34.10 34.95 33.39 33.41 6.0M
2023-07-11 33.83 35.26 32.75 34.62 7.4M
2023-07-10 33.57 34.26 32.79 34.03 5.5M
2023-07-07 32.34 34.66 31.62 33.57 7.6M
2023-07-06 32.21 33.01 31.03 32.75 5.5M
2023-07-05 33.66 34.97 33.21 33.51 8.5M
2023-07-04 32.14 33.03 31.99 32.76 3.1M
2023-07-03 34.25 34.25 32.24 32.39 4.3M
2023-06-30 33.03 33.79 32.50 33.68 3.7M
2023-06-29 31.97 33.31 31.97 33.02 2.9M
2023-06-28 32.99 33.10 31.43 32.35 3.0M
2023-06-27 33.79 33.86 32.12 32.99 3.3M
2023-06-26 33.95 35.41 33.01 33.52 3.9M
2023-06-21 35.52 35.97 33.16 34.00 5.3M
2023-06-20 36.51 36.75 35.17 35.80 8.5M
2023-06-19 36.21 39.99 36.01 37.59 11.6M
2023-06-16 35.59 36.72 34.83 36.49 7.8M
2023-06-15 36.62 38.22 35.59 35.88 10.9M
2023-06-14 37.77 39.17 36.54 37.75 13.5M
2023-06-13 36.59 38.97 35.23 37.93 14.7M
2023-06-12 36.81 41.01 34.52 37.25 20.0M
2023-06-09 29.66 35.66 29.37 35.66 14.5M
2023-06-08 31.17 31.69 29.66 29.72 8.1M
2023-06-07 31.01 32.40 30.00 31.66 10.4M
2023-06-06 31.93 34.39 31.55 32.38 13.7M
2023-06-05 29.79 30.92 29.77 30.07 6.2M
2023-06-02 29.90 30.93 29.15 30.41 8.3M
2023-06-01 29.66 29.99 28.83 29.81 7.3M
2023-05-31 30.72 31.57 29.66 30.00 9.0M
2023-05-30 32.53 32.83 30.89 31.24 11.3M
2023-05-29 30.83 35.17 30.83 34.14 12.3M
2023-05-26 36.55 39.66 33.10 33.16 17.4M
2023-05-25 27.72 44.43 27.72 42.82 22.2M