Zhejiang Xidamen New Material Co

605155
🏛️ china →
17.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 15.74 15.75 15.29 15.37 689.1K
09:35 15.39 15.49 15.24 15.30 389.3K
09:40 15.28 15.37 15.12 15.32 389.0K
09:45 15.29 15.32 15.23 15.24 189.2K
09:50 15.25 15.26 15.17 15.24 165.8K
09:55 15.25 15.26 15.20 15.23 91.0K
10:00 15.21 15.26 15.18 15.23 100.0K
10:05 15.24 15.24 15.16 15.20 209.4K
10:10 15.20 15.22 15.18 15.21 84.8K
10:15 15.19 15.21 15.19 15.19 45.1K
10:20 15.19 15.21 15.13 15.20 440.2K
10:25 15.21 15.27 15.20 15.27 31.0K
10:30 15.27 15.32 15.21 15.22 202.6K
10:35 15.22 15.28 15.20 15.20 45.6K
10:40 15.19 15.24 15.15 15.20 222.3K
10:45 15.20 15.24 15.18 15.24 58.6K
10:50 15.24 15.28 15.21 15.26 53.0K
10:55 15.27 15.36 15.26 15.32 72.7K
11:00 15.33 15.41 15.30 15.38 111.5K
11:05 15.39 15.41 15.36 15.41 80.8K
11:10 15.40 15.48 15.40 15.46 71.5K
11:15 15.48 15.60 15.47 15.50 176.9K
11:20 15.54 15.55 15.51 15.51 30.6K
11:25 15.50 15.70 15.50 15.70 101.6K
13:00 15.70 15.72 15.56 15.56 286.3K
13:05 15.55 15.58 15.50 15.56 124.1K
13:10 15.56 15.56 15.49 15.53 48.0K
13:15 15.53 15.54 15.46 15.46 67.0K
13:20 15.46 15.51 15.46 15.51 28.4K
13:25 15.51 15.51 15.43 15.43 45.8K
13:30 15.43 15.50 15.43 15.45 39.2K
13:35 15.45 15.49 15.45 15.48 36.9K
13:40 15.46 15.49 15.42 15.48 90.5K
13:45 15.50 15.57 15.50 15.56 58.5K
13:50 15.56 15.61 15.55 15.58 70.2K
13:55 15.58 15.59 15.54 15.56 14.0K
14:00 15.56 15.56 15.48 15.53 82.4K
14:05 15.52 15.53 15.48 15.53 21.4K
14:10 15.53 15.53 15.51 15.51 17.0K
14:15 15.53 15.53 15.49 15.50 49.3K
14:20 15.52 15.55 15.52 15.54 64.2K
14:25 15.54 15.54 15.51 15.54 42.3K
14:30 15.53 15.57 15.53 15.55 36.2K
14:35 15.56 15.57 15.53 15.54 58.7K
14:40 15.53 15.54 15.52 15.52 52.7K
14:45 15.52 15.59 15.52 15.59 237.7K
14:50 15.58 15.60 15.56 15.59 111.1K
14:55 15.59 15.60 15.51 15.51 142.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 15.78 17.30 15.69 17.30 12.8M
2025-09-25 15.62 16.56 15.37 15.73 5.5M
2025-09-24 15.26 15.66 15.16 15.57 3.0M
2025-09-23 15.55 15.73 15.06 15.38 3.7M
2025-09-22 15.75 15.75 15.12 15.51 5.9M
2025-09-19 15.20 15.88 15.00 15.75 6.7M
2025-09-18 15.25 15.62 15.00 15.21 4.4M
2025-09-17 15.09 15.67 14.86 15.34 5.8M
2025-09-16 14.78 15.17 14.50 15.07 3.8M
2025-09-15 14.67 15.27 14.26 14.78 4.9M
2025-09-12 14.50 14.64 14.27 14.60 2.8M
2025-09-11 14.43 14.57 14.16 14.50 2.2M
2025-09-10 14.45 14.57 14.33 14.36 1.9M
2025-09-09 14.66 14.66 14.31 14.43 2.8M
2025-09-08 14.54 14.88 14.46 14.70 3.7M
2025-09-05 14.59 14.75 14.27 14.56 2.6M
2025-09-04 14.83 15.10 14.25 14.46 4.6M
2025-09-03 14.74 15.30 14.65 14.88 5.4M
2025-09-02 14.69 14.83 14.25 14.83 5.2M
2025-09-01 14.17 14.85 14.15 14.67 5.5M
2025-08-29 14.55 14.66 14.07 14.09 4.3M
2025-08-28 14.51 14.70 14.07 14.66 6.3M
2025-08-27 15.13 15.20 14.48 14.51 7.4M
2025-08-26 15.07 15.67 15.07 15.13 5.3M
2025-08-25 15.48 15.55 14.51 15.17 8.6M
2025-08-22 15.49 15.84 15.39 15.48 9.6M
2025-08-21 15.00 15.97 14.90 15.46 14.3M
2025-08-20 14.16 15.79 14.16 14.94 16.4M
2025-08-19 13.60 14.90 13.58 14.59 12.5M
2025-08-18 13.47 13.72 13.35 13.55 3.9M
2025-08-15 13.52 13.69 13.35 13.40 3.3M
2025-08-14 13.71 13.81 13.42 13.47 4.9M
2025-08-13 13.74 13.85 13.53 13.57 3.2M
2025-08-12 13.64 13.80 13.50 13.70 4.3M
2025-08-11 13.51 13.68 13.38 13.63 5.4M
2025-08-08 13.13 13.68 13.00 13.51 6.0M
2025-08-07 13.05 13.20 12.86 13.14 4.3M
2025-08-06 12.76 13.24 12.66 13.05 8.7M
2025-08-05 12.49 12.69 12.48 12.67 3.6M
2025-08-04 12.26 12.54 12.24 12.49 2.8M
2025-08-01 12.19 12.49 12.15 12.34 3.3M
2025-07-31 12.36 12.49 12.10 12.16 3.2M
2025-07-30 12.48 12.59 12.26 12.36 3.5M
2025-07-29 12.66 12.73 12.31 12.49 4.2M
2025-07-28 12.79 12.80 12.65 12.66 2.9M
2025-07-25 12.74 12.76 12.57 12.71 3.3M
2025-07-24 12.51 12.75 12.46 12.74 4.4M
2025-07-23 12.54 12.63 12.46 12.51 2.8M
2025-07-22 12.52 12.55 12.40 12.47 2.9M
2025-07-21 12.36 12.54 12.29 12.49 3.0M
2025-07-18 12.39 12.47 12.23 12.27 2.3M
2025-07-17 12.54 12.59 12.36 12.39 3.0M
2025-07-16 12.33 12.57 12.25 12.53 3.4M
2025-07-15 12.40 12.48 12.10 12.29 3.3M
2025-07-14 12.32 12.43 12.26 12.39 2.4M
2025-07-11 12.36 12.39 12.16 12.30 2.9M
2025-07-10 12.16 12.37 12.16 12.35 2.1M
2025-07-09 12.43 12.50 12.26 12.35 3.0M
2025-07-08 12.52 12.54 12.27 12.39 3.1M
2025-07-07 12.17 12.67 12.17 12.48 4.0M
2025-07-04 12.50 12.54 12.20 12.23 3.8M
2025-07-03 12.45 12.64 12.23 12.52 5.9M
2025-07-02 12.29 12.44 12.15 12.44 4.7M
2025-07-01 12.01 12.19 11.95 12.16 3.9M
2025-06-30 12.04 12.06 11.94 11.97 2.5M
2025-06-27 11.91 12.01 11.88 11.97 2.2M
2025-06-26 12.06 12.07 11.85 11.90 2.4M
2025-06-25 12.09 12.15 11.88 12.02 3.8M
2025-06-24 11.75 12.04 11.75 11.97 4.2M
2025-06-23 11.40 11.75 11.33 11.70 2.7M
2025-06-20 11.41 11.68 11.37 11.38 2.7M
2025-06-19 11.80 11.84 11.37 11.39 2.8M
2025-06-18 11.82 11.82 11.53 11.64 3.1M
2025-06-17 11.86 11.87 11.69 11.79 3.0M
2025-06-16 11.78 11.97 11.71 11.80 3.3M
2025-06-13 12.09 12.09 11.75 11.76 4.9M
2025-06-12 11.96 12.17 11.86 12.14 6.2M
2025-06-11 11.95 12.10 11.83 11.86 7.0M
2025-06-10 11.81 12.26 11.80 11.99 12.0M
2025-06-09 11.72 12.17 11.66 11.86 5.1M
2025-06-06 11.58 11.77 11.58 11.73 2.9M
2025-06-05 11.61 11.68 11.51 11.63 2.4M
2025-06-04 11.47 11.60 11.41 11.59 2.1M
2025-06-03 11.25 11.48 11.20 11.44 2.0M
2025-05-30 11.50 11.50 11.26 11.31 2.1M
2025-05-29 11.30 11.50 11.25 11.46 2.3M
2025-05-28 11.51 11.52 11.26 11.32 2.0M
2025-05-27 11.38 11.51 11.25 11.48 2.4M
2025-05-26 11.52 11.52 11.17 11.35 2.2M
2025-05-23 11.41 11.56 11.28 11.32 3.2M
2025-05-22 11.61 11.77 11.41 11.43 3.0M
2025-05-21 11.85 11.86 11.55 11.69 2.9M
2025-05-20 11.75 11.88 11.62 11.87 3.1M
2025-05-19 11.72 11.74 11.42 11.69 2.7M
2025-05-16 11.82 11.89 11.74 11.85 2.6M
2025-05-15 11.90 12.00 11.66 11.79 4.4M
2025-05-14 11.91 11.94 11.75 11.90 2.7M
2025-05-13 12.08 12.13 11.88 11.95 4.2M
2025-05-12 11.86 12.02 11.82 12.00 3.1M
2025-05-09 12.05 12.08 11.80 11.85 3.0M
2025-05-08 11.83 12.02 11.71 12.01 3.9M
2025-05-07 11.68 11.94 11.68 11.79 4.3M
2025-05-06 11.61 11.69 11.45 11.62 5.6M
2025-04-30 11.80 11.85 11.59 11.61 3.5M
2025-04-29 11.62 11.98 11.55 11.85 2.6M
2025-04-28 11.94 11.94 11.51 11.66 2.7M
2025-04-25 11.92 11.99 11.80 11.90 2.4M
2025-04-24 11.88 11.99 11.73 11.84 3.1M
2025-04-23 11.80 11.93 11.80 11.89 2.2M
2025-04-22 11.77 11.83 11.65 11.75 2.1M
2025-04-21 11.55 11.87 11.46 11.74 2.9M
2025-04-18 11.80 11.80 11.40 11.55 3.4M
2025-04-17 11.28 11.71 11.28 11.53 3.6M
2025-04-16 11.48 11.50 11.17 11.38 2.8M
2025-04-15 11.53 11.58 11.33 11.52 2.7M
2025-04-14 11.42 11.69 11.24 11.52 4.1M
2025-04-11 11.00 11.35 11.00 11.19 3.2M
2025-04-10 11.00 11.30 10.98 11.11 4.1M
2025-04-09 10.46 10.95 9.76 10.81 6.8M
2025-04-08 10.85 11.09 10.32 10.56 6.1M
2025-04-07 11.20 11.46 10.86 10.86 5.5M
2025-04-03 12.00 12.20 11.98 12.07 3.6M
2025-04-02 12.37 12.42 12.16 12.21 3.5M
2025-04-01 12.12 12.40 12.12 12.30 5.0M
2025-03-31 12.22 12.42 12.03 12.15 6.8M
2025-03-28 12.26 12.33 12.04 12.07 4.0M
2025-03-27 12.52 12.53 12.11 12.24 4.9M
2025-03-26 12.44 12.53 12.29 12.48 5.4M
2025-03-25 12.32 12.47 12.22 12.45 7.3M
2025-03-24 12.23 12.41 11.95 12.26 7.2M
2025-03-21 12.41 12.42 12.11 12.24 7.6M
2025-03-20 12.51 12.60 12.46 12.52 6.5M
2025-03-19 12.77 12.78 12.43 12.51 9.9M
2025-03-18 12.90 12.97 12.66 12.75 10.0M
2025-03-17 12.81 13.17 12.55 12.89 14.9M
2025-03-14 13.05 13.75 12.43 13.05 23.8M
2025-03-13 13.88 14.28 13.75 13.75 19.9M
2025-03-12 14.89 15.81 14.18 15.28 40.3M
2025-03-11 12.82 14.37 12.26 14.37 24.6M
2025-03-10 11.76 13.06 11.63 13.06 15.4M
2025-03-07 11.55 12.47 11.55 11.87 9.5M
2025-03-06 11.66 11.78 11.51 11.53 5.6M
2025-03-05 11.47 11.65 11.18 11.57 8.3M
2025-03-04 11.03 11.67 10.92 11.46 11.0M
2025-03-03 10.71 11.20 10.71 11.03 5.9M
2025-02-28 10.77 10.91 10.60 10.72 3.6M
2025-02-27 10.68 10.77 10.52 10.77 3.2M
2025-02-26 10.54 10.78 10.54 10.68 3.1M
2025-02-25 10.58 10.66 10.53 10.54 2.3M
2025-02-24 10.60 10.75 10.52 10.64 2.7M
2025-02-21 10.87 10.87 10.56 10.62 4.1M
2025-02-20 10.65 10.94 10.65 10.87 4.2M
2025-02-19 10.56 10.96 10.55 10.68 2.8M
2025-02-18 10.95 10.98 10.58 10.64 4.7M
2025-02-17 10.33 11.11 10.33 10.92 7.7M
2025-02-14 10.51 10.56 10.31 10.38 2.7M
2025-02-13 10.69 10.72 10.48 10.52 2.3M
2025-02-12 10.65 10.76 10.57 10.69 2.3M
2025-02-11 10.73 10.78 10.64 10.72 2.3M
2025-02-10 10.63 10.77 10.63 10.72 2.6M
2025-02-07 10.63 10.82 10.55 10.68 4.0M
2025-02-06 10.57 10.63 10.48 10.63 2.4M
2025-02-05 10.63 10.67 10.50 10.56 2.8M
2025-01-27 10.58 10.75 10.45 10.59 3.7M
2025-01-24 10.50 10.64 10.30 10.58 3.7M
2025-01-23 10.77 10.80 10.49 10.54 2.9M
2025-01-22 10.69 10.75 10.55 10.57 2.6M
2025-01-21 10.91 10.98 10.63 10.69 3.5M
2025-01-20 10.58 11.20 10.41 10.86 8.3M
2025-01-17 10.45 10.51 10.34 10.46 2.9M
2025-01-16 10.48 10.54 10.31 10.43 2.9M
2025-01-15 10.50 10.58 10.35 10.40 2.9M
2025-01-14 10.10 10.48 10.06 10.48 3.7M
2025-01-13 9.86 10.10 9.65 10.06 3.1M
2025-01-10 10.07 10.25 9.85 9.97 4.3M
2025-01-09 10.01 10.34 9.91 10.04 4.0M
2025-01-08 9.78 10.06 9.69 10.04 3.4M
2025-01-07 9.70 9.87 9.61 9.86 2.3M
2025-01-06 9.61 9.88 9.26 9.66 2.9M
2025-01-03 10.01 10.13 9.62 9.65 3.7M
2025-01-02 10.03 10.47 9.99 10.06 4.1M