Zhejiang Xinchai Co

301032
🏛️ china →
12.72
Last Update: 2025-09-30
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 12.88 12.97 12.76 12.81 3.0M
2021-12-30 13.14 13.26 12.78 12.80 5.4M
2021-12-29 13.05 13.18 12.78 13.11 3.6M
2021-12-28 13.30 13.60 12.90 13.04 5.6M
2021-12-27 13.42 13.42 12.58 12.97 9.4M
2021-12-24 14.00 14.23 13.53 13.53 7.8M
2021-12-23 13.95 14.47 13.57 14.18 10.6M
2021-12-22 13.70 14.35 13.69 14.04 9.4M
2021-12-21 13.63 13.86 13.50 13.80 5.4M
2021-12-20 13.74 14.05 13.55 13.71 7.0M
2021-12-17 14.00 14.30 13.69 13.74 8.3M
2021-12-16 13.58 14.05 13.51 14.01 8.9M
2021-12-15 13.41 13.80 13.31 13.60 8.0M
2021-12-14 13.03 13.45 12.85 13.45 7.6M
2021-12-13 12.95 13.27 12.92 13.04 5.2M
2021-12-10 12.88 13.05 12.81 13.00 3.6M
2021-12-09 12.80 13.09 12.63 12.90 4.4M
2021-12-08 12.74 12.94 12.63 12.82 3.6M
2021-12-07 12.70 12.85 12.51 12.74 4.2M
2021-12-06 13.65 13.77 12.62 12.69 10.9M
2021-12-03 14.23 14.34 13.47 13.81 10.4M
2021-12-02 13.83 14.95 13.83 14.43 15.2M
2021-12-01 13.68 14.60 13.54 14.05 9.9M
2021-11-30 13.82 14.10 13.30 13.63 6.7M
2021-11-29 13.14 14.00 13.00 13.85 7.2M
2021-11-26 13.77 13.99 13.50 13.51 6.1M
2021-11-25 13.84 13.90 13.62 13.77 6.4M
2021-11-24 13.26 14.10 13.12 14.03 13.4M
2021-11-23 13.36 13.55 13.26 13.34 5.3M
2021-11-22 13.49 13.60 13.26 13.34 6.0M
2021-11-19 13.29 13.68 13.16 13.48 6.9M
2021-11-18 13.45 13.86 13.21 13.41 9.0M
2021-11-17 12.77 13.50 12.75 13.37 9.5M
2021-11-16 13.31 13.41 12.80 12.81 8.5M
2021-11-15 13.18 13.48 13.07 13.42 8.8M
2021-11-12 12.79 13.20 12.58 13.19 9.1M
2021-11-11 12.80 13.05 12.73 12.92 8.0M
2021-11-10 12.60 13.08 12.40 12.96 10.5M
2021-11-09 12.30 12.53 12.22 12.51 5.5M
2021-11-08 12.45 12.47 12.12 12.31 4.9M
2021-11-05 12.30 12.64 12.22 12.48 7.2M
2021-11-04 12.44 12.44 12.15 12.31 5.9M
2021-11-03 11.88 12.32 11.83 12.31 7.4M
2021-11-02 12.30 12.30 11.70 11.82 5.8M
2021-11-01 12.13 12.36 12.03 12.20 5.5M
2021-10-29 11.78 12.20 11.72 12.13 5.2M
2021-10-28 12.45 12.60 11.90 11.90 7.6M
2021-10-27 12.30 12.60 12.10 12.60 8.1M
2021-10-26 13.50 13.50 12.39 12.54 16.5M
2021-10-25 14.30 14.38 13.68 13.88 10.1M
2021-10-22 14.20 14.67 14.03 14.53 12.2M
2021-10-21 14.90 14.96 14.13 14.24 14.4M
2021-10-20 15.23 15.48 14.78 14.98 14.7M
2021-10-19 14.50 15.80 14.26 15.55 20.9M
2021-10-18 14.46 15.09 14.05 14.61 11.7M
2021-10-15 15.25 15.58 14.53 14.63 16.3M
2021-10-14 14.06 15.88 13.65 15.65 21.7M
2021-10-13 14.32 16.28 14.26 14.87 25.8M
2021-10-12 14.34 14.88 13.70 14.63 15.6M
2021-10-11 14.48 15.04 13.60 14.80 19.1M
2021-10-08 13.73 16.00 13.60 15.00 25.7M
2021-09-30 13.80 14.28 13.13 13.84 19.2M
2021-09-29 13.06 14.96 12.80 14.00 27.4M
2021-09-28 13.10 14.30 13.10 13.64 30.1M
2021-09-27 13.75 14.62 13.75 14.62 31.9M
2021-09-24 11.85 12.73 11.85 12.18 7.1M
2021-09-23 11.84 12.10 11.83 11.89 2.7M
2021-09-22 11.67 11.95 11.60 11.77 2.6M
2021-09-17 11.99 12.10 11.64 11.86 4.5M
2021-09-16 12.37 12.45 12.00 12.05 5.3M
2021-09-15 12.18 12.39 12.05 12.35 4.0M
2021-09-14 12.25 12.34 12.10 12.15 4.0M
2021-09-13 12.60 12.60 12.18 12.28 4.6M
2021-09-10 12.43 12.65 12.40 12.58 4.9M
2021-09-09 12.92 12.98 12.43 12.48 8.7M
2021-09-08 12.93 13.29 12.81 13.07 9.3M
2021-09-07 13.09 13.15 12.91 13.01 8.1M
2021-09-06 12.40 13.30 12.40 13.25 12.4M
2021-09-03 12.61 13.05 12.30 12.50 7.4M
2021-09-02 12.62 12.87 12.42 12.77 8.4M
2021-09-01 11.99 12.85 11.92 12.80 10.4M
2021-08-31 12.03 12.33 11.86 12.12 5.5M
2021-08-30 12.42 12.69 12.18 12.21 6.8M
2021-08-27 12.79 13.20 12.51 12.58 7.9M
2021-08-26 13.32 13.41 12.80 12.81 9.0M
2021-08-25 12.91 13.66 12.48 13.49 12.3M
2021-08-24 12.76 13.24 12.71 12.88 10.4M
2021-08-23 12.29 12.85 12.25 12.80 8.2M
2021-08-20 12.40 12.58 12.10 12.22 7.0M
2021-08-19 13.13 13.30 12.36 12.44 11.3M
2021-08-18 13.33 13.90 12.90 13.21 12.8M
2021-08-17 14.21 14.25 13.30 13.34 15.4M
2021-08-16 13.17 15.20 13.05 14.49 22.7M
2021-08-13 13.62 14.17 13.43 13.43 18.6M
2021-08-12 16.00 16.00 13.68 14.07 29.6M
2021-08-11 13.45 15.08 13.02 15.08 16.2M
2021-08-10 11.89 12.86 11.85 12.57 16.4M
2021-08-09 11.61 12.20 11.61 12.06 10.2M
2021-08-06 11.70 12.18 11.52 11.72 11.2M
2021-08-05 11.32 12.51 11.23 11.89 14.9M
2021-08-04 11.22 11.78 11.22 11.49 8.5M
2021-08-03 11.39 11.60 11.23 11.29 8.8M
2021-08-02 11.20 11.75 10.90 11.60 12.7M
2021-07-30 12.00 12.00 11.14 11.19 15.9M
2021-07-29 12.00 12.66 11.90 12.24 16.2M
2021-07-28 11.64 12.88 11.64 12.15 16.2M
2021-07-27 12.48 12.49 11.88 11.91 14.5M
2021-07-26 12.13 12.80 11.76 12.32 16.2M
2021-07-23 12.99 13.94 12.46 12.61 24.9M
2021-07-22 16.31 17.99 14.15 14.38 36.0M