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
2023-12-29 9.99 10.16 9.84 10.13 9.7M
2023-12-28 9.68 9.99 9.61 9.92 14.0M
2023-12-27 9.45 9.75 9.38 9.69 11.5M
2023-12-26 9.68 9.79 9.37 9.45 13.0M
2023-12-25 10.13 10.18 9.68 9.71 18.0M
2023-12-22 10.66 10.68 10.04 10.24 27.4M
2023-12-21 11.09 11.47 10.66 10.98 39.7M
2023-12-20 10.11 12.05 10.05 12.05 19.3M
2023-12-19 9.84 10.10 9.74 10.04 3.8M
2023-12-18 9.93 10.04 9.78 9.83 2.2M
2023-12-15 9.93 10.02 9.88 9.99 2.6M
2023-12-14 9.90 10.10 9.80 9.91 3.6M
2023-12-13 9.79 10.03 9.65 9.89 2.9M
2023-12-12 9.74 9.82 9.61 9.78 2.3M
2023-12-11 9.40 9.74 9.34 9.70 5.1M
2023-12-08 9.82 9.88 9.44 9.46 6.6M
2023-12-07 9.89 10.02 9.68 9.82 7.8M
2023-12-06 9.89 10.40 9.83 9.95 6.4M
2023-12-05 10.10 10.22 9.86 9.89 4.7M
2023-12-04 9.98 10.22 9.92 10.20 4.5M
2023-12-01 10.08 10.08 9.81 9.97 1.7M
2023-11-30 9.99 10.05 9.82 9.95 1.4M
2023-11-29 10.06 10.13 9.94 10.00 1.7M
2023-11-28 9.92 10.10 9.85 10.08 2.1M
2023-11-27 9.86 10.00 9.80 9.91 2.1M
2023-11-24 10.00 10.05 9.79 9.88 1.4M
2023-11-23 9.90 10.02 9.81 10.01 1.6M
2023-11-22 9.91 10.04 9.85 9.85 1.8M
2023-11-21 10.17 10.26 9.88 9.91 2.4M
2023-11-20 9.95 10.19 9.92 10.17 3.8M
2023-11-17 9.73 9.97 9.63 9.95 3.0M
2023-11-16 9.77 9.87 9.66 9.74 3.6M
2023-11-15 9.67 9.77 9.59 9.75 1.8M
2023-11-14 9.77 9.77 9.56 9.66 1.7M
2023-11-13 9.55 9.71 9.52 9.70 2.3M
2023-11-10 9.52 9.57 9.42 9.55 1.2M
2023-11-09 9.56 9.60 9.44 9.52 1.6M
2023-11-08 9.60 9.66 9.52 9.57 1.8M
2023-11-07 9.50 9.66 9.42 9.60 2.4M
2023-11-06 9.62 9.69 9.47 9.50 2.2M
2023-11-03 9.51 9.67 9.40 9.56 2.6M
2023-11-02 9.45 9.57 9.44 9.47 1.5M
2023-11-01 9.48 9.54 9.39 9.48 1.6M
2023-10-31 9.44 9.60 9.35 9.48 2.8M
2023-10-30 9.44 9.67 9.40 9.42 2.3M
2023-10-27 9.37 9.55 9.28 9.54 2.8M
2023-10-26 9.37 9.46 9.26 9.35 2.0M
2023-10-25 9.04 9.43 9.04 9.39 2.8M
2023-10-24 8.60 9.11 8.60 9.04 2.8M
2023-10-23 8.87 8.93 8.58 8.60 1.9M
2023-10-20 8.91 9.14 8.82 8.84 1.5M
2023-10-19 8.88 9.12 8.79 8.87 1.4M
2023-10-18 9.12 9.12 8.86 8.91 1.5M
2023-10-17 9.14 9.14 9.00 9.10 1.4M
2023-10-16 9.20 9.20 9.00 9.11 1.4M
2023-10-13 9.38 9.38 9.09 9.13 1.9M
2023-10-12 9.35 9.49 9.25 9.38 2.3M
2023-10-11 9.46 9.49 9.19 9.34 1.7M
2023-10-10 9.49 9.55 9.42 9.45 2.3M
2023-10-09 9.55 9.55 9.38 9.46 2.4M
2023-09-28 9.48 9.55 9.44 9.49 1.2M
2023-09-27 9.47 9.55 9.37 9.47 1.6M
2023-09-26 9.40 9.51 9.34 9.47 1.2M
2023-09-25 9.45 9.54 9.36 9.42 1.3M
2023-09-22 9.20 9.42 9.14 9.41 1.9M
2023-09-21 9.30 9.35 9.15 9.20 1.1M
2023-09-20 9.35 9.41 9.24 9.29 1.2M
2023-09-19 9.47 9.49 9.29 9.33 1.6M
2023-09-18 9.26 9.56 9.10 9.40 2.0M
2023-09-15 9.32 9.35 9.17 9.23 1.3M
2023-09-14 9.40 9.41 9.24 9.26 1.3M
2023-09-13 9.45 9.50 9.29 9.39 1.6M
2023-09-12 9.55 9.55 9.37 9.44 1.4M
2023-09-11 9.65 9.67 9.45 9.51 2.2M
2023-09-08 9.44 9.60 9.37 9.57 2.3M
2023-09-07 9.57 9.60 9.39 9.40 2.0M
2023-09-06 9.50 9.57 9.42 9.53 1.5M
2023-09-05 9.55 9.60 9.39 9.50 1.6M
2023-09-04 9.48 9.61 9.40 9.55 2.9M
2023-09-01 9.57 9.58 9.37 9.47 1.8M
2023-08-31 9.58 9.68 9.39 9.48 3.0M
2023-08-30 9.40 9.64 9.36 9.49 3.6M
2023-08-29 9.04 9.35 8.86 9.34 4.0M
2023-08-28 9.39 9.39 8.88 8.94 2.7M
2023-08-25 9.01 9.20 8.84 8.88 1.6M
2023-08-24 9.06 9.24 8.97 9.09 2.0M
2023-08-23 9.20 9.27 9.00 9.16 1.7M
2023-08-22 9.24 9.31 8.99 9.15 2.0M
2023-08-21 9.16 9.32 9.12 9.22 1.9M
2023-08-18 9.03 9.33 8.96 9.17 3.5M
2023-08-17 8.65 9.01 8.62 9.01 2.4M
2023-08-16 8.82 8.83 8.68 8.72 1.1M
2023-08-15 8.83 8.99 8.78 8.82 1.3M
2023-08-14 8.66 8.85 8.55 8.84 2.0M
2023-08-11 8.73 8.82 8.68 8.68 1.8M
2023-08-10 8.70 8.78 8.62 8.77 1.2M
2023-08-09 8.73 8.76 8.62 8.63 1.5M
2023-08-08 8.77 8.79 8.64 8.72 1.4M
2023-08-07 8.86 8.90 8.72 8.75 1.0M
2023-08-04 9.11 9.11 8.79 8.81 1.9M
2023-08-03 9.19 9.24 9.00 9.00 1.8M
2023-08-02 9.09 9.22 9.02 9.14 2.0M
2023-08-01 9.23 9.27 9.02 9.08 2.4M
2023-07-31 9.29 9.35 9.15 9.23 3.7M
2023-07-28 9.15 9.28 9.06 9.28 2.6M
2023-07-27 9.20 9.32 9.13 9.15 1.6M
2023-07-26 9.24 9.25 9.13 9.24 1.2M
2023-07-25 9.23 9.25 9.09 9.24 1.8M
2023-07-24 9.12 9.20 8.92 9.15 1.7M
2023-07-21 9.12 9.18 8.97 9.01 1.6M
2023-07-20 9.27 9.27 9.09 9.12 1.5M
2023-07-19 9.23 9.28 9.11 9.22 1.7M
2023-07-18 9.08 9.25 9.02 9.21 2.3M
2023-07-17 9.13 9.19 8.95 9.08 2.2M
2023-07-14 9.11 9.22 9.03 9.05 2.6M
2023-07-13 9.13 9.34 9.04 9.08 4.9M
2023-07-12 9.40 9.49 9.03 9.06 7.8M
2023-07-11 9.30 9.89 9.16 9.52 10.0M
2023-07-10 9.18 9.40 9.01 9.10 4.6M
2023-07-07 9.04 9.14 8.87 9.00 1.9M
2023-07-06 9.05 9.07 8.87 9.00 1.7M
2023-07-05 9.06 9.09 8.89 8.96 2.2M
2023-07-04 8.87 9.09 8.87 8.98 3.4M
2023-07-03 8.95 9.10 8.87 8.89 3.4M
2023-06-30 8.78 9.05 8.78 8.95 4.5M
2023-06-29 8.57 8.85 8.51 8.82 5.6M
2023-06-28 8.35 8.67 8.32 8.58 4.7M
2023-06-27 8.15 8.45 8.12 8.43 2.8M
2023-06-26 8.16 8.31 8.09 8.12 2.1M
2023-06-21 8.29 8.39 8.20 8.21 2.2M
2023-06-20 8.38 8.38 8.16 8.27 2.8M
2023-06-19 8.36 8.49 8.32 8.33 2.4M
2023-06-16 8.39 8.48 8.35 8.40 3.0M
2023-06-15 8.49 8.54 8.35 8.41 4.7M
2023-06-14 8.81 8.84 8.52 8.56 8.1M
2023-06-13 8.46 9.29 8.35 8.90 11.3M
2023-06-12 8.08 8.35 8.02 8.33 1.4M
2023-06-09 8.20 8.27 8.07 8.08 1.0M
2023-06-08 8.20 8.29 8.14 8.23 1.0M
2023-06-07 8.24 8.24 8.11 8.18 0.7M
2023-06-06 8.36 8.43 8.16 8.17 1.1M
2023-06-05 8.40 8.51 8.30 8.36 1.5M
2023-06-02 8.63 8.63 8.33 8.36 1.9M
2023-06-01 8.30 8.50 8.29 8.44 1.9M
2023-05-31 8.38 8.46 8.29 8.30 1.2M
2023-05-30 8.32 8.38 8.26 8.37 1.6M
2023-05-29 8.37 8.48 8.27 8.30 1.8M
2023-05-26 8.41 8.58 8.26 8.38 1.7M
2023-05-25 8.32 8.44 8.24 8.42 1.7M
2023-05-24 8.36 8.45 8.25 8.32 1.3M
2023-05-23 8.38 8.52 8.22 8.30 1.4M
2023-05-22 8.22 8.36 8.15 8.36 1.4M
2023-05-19 8.14 8.22 8.12 8.20 0.9M
2023-05-18 8.13 8.20 8.12 8.16 0.9M
2023-05-17 7.99 8.15 7.97 8.15 1.1M
2023-05-16 8.05 8.06 7.98 8.02 0.6M
2023-05-15 8.01 8.08 7.95 8.01 0.6M
2023-05-12 8.06 8.09 7.98 8.00 0.8M
2023-05-11 8.12 8.16 8.00 8.06 1.0M
2023-05-10 7.94 8.04 7.88 8.04 0.6M
2023-05-09 8.05 8.05 7.90 7.90 0.6M
2023-05-08 8.05 8.11 7.97 8.04 0.7M
2023-05-05 8.04 8.06 7.95 8.01 0.7M
2023-05-04 7.84 8.08 7.84 8.04 1.3M
2023-04-28 7.80 7.93 7.80 7.92 1.1M
2023-04-27 7.60 7.83 7.59 7.77 1.2M
2023-04-26 7.53 7.67 7.47 7.63 0.8M
2023-04-25 7.65 7.67 7.35 7.50 0.8M
2023-04-24 7.55 7.69 7.43 7.66 1.0M
2023-04-21 7.77 7.83 7.59 7.61 0.8M
2023-04-20 7.91 7.91 7.73 7.81 0.8M
2023-04-19 7.87 7.97 7.85 7.89 0.7M
2023-04-18 8.03 8.03 7.89 7.90 1.0M
2023-04-17 8.06 8.08 8.00 8.03 0.8M
2023-04-14 8.02 8.09 7.97 8.05 0.9M
2023-04-13 8.17 8.17 7.98 8.02 1.3M
2023-04-12 8.09 8.27 8.05 8.13 1.7M
2023-04-11 8.00 8.15 7.88 8.14 1.4M
2023-04-10 8.10 8.18 8.00 8.00 1.0M
2023-04-07 7.93 8.09 7.93 8.08 0.9M
2023-04-06 8.02 8.06 7.90 7.97 0.9M
2023-04-04 8.20 8.20 7.98 8.02 1.3M
2023-04-03 8.14 8.22 8.11 8.15 1.0M
2023-03-31 8.21 8.21 8.11 8.12 0.8M
2023-03-30 8.20 8.25 7.98 8.10 2.1M
2023-03-29 8.36 8.42 8.22 8.22 1.4M
2023-03-28 8.40 8.44 8.31 8.41 1.5M
2023-03-27 8.45 8.47 8.31 8.40 1.8M
2023-03-24 8.61 8.62 8.42 8.46 2.6M
2023-03-23 8.70 8.70 8.48 8.59 3.1M
2023-03-22 8.80 8.85 8.65 8.73 3.5M
2023-03-21 8.78 8.83 8.66 8.82 3.8M
2023-03-20 8.85 8.88 8.68 8.78 5.3M
2023-03-17 8.65 9.05 8.57 8.91 7.3M
2023-03-16 8.50 9.15 8.41 8.79 8.4M
2023-03-15 8.40 8.52 8.36 8.48 1.2M
2023-03-14 8.48 8.52 8.20 8.34 1.3M
2023-03-13 8.53 8.65 8.40 8.49 1.2M
2023-03-10 8.60 8.72 8.52 8.55 1.5M
2023-03-09 8.47 8.63 8.43 8.62 1.4M
2023-03-08 8.37 8.48 8.32 8.47 0.7M
2023-03-07 8.59 8.62 8.31 8.31 1.1M
2023-03-06 8.54 8.69 8.43 8.53 1.1M
2023-03-03 8.66 8.70 8.52 8.57 1.2M
2023-03-02 8.79 8.81 8.63 8.65 1.3M
2023-03-01 8.54 8.83 8.51 8.81 2.8M
2023-02-28 8.50 8.58 8.40 8.54 1.0M
2023-02-27 8.61 8.65 8.41 8.44 0.9M
2023-02-24 8.64 8.68 8.48 8.60 1.0M
2023-02-23 8.67 8.69 8.58 8.64 1.1M
2023-02-22 8.60 8.66 8.54 8.60 0.8M
2023-02-21 8.67 8.68 8.51 8.66 1.0M
2023-02-20 8.56 8.66 8.41 8.62 1.6M
2023-02-17 8.51 8.62 8.43 8.50 1.3M
2023-02-16 8.73 8.86 8.39 8.45 2.4M
2023-02-15 8.75 8.80 8.69 8.77 1.7M
2023-02-14 8.72 8.95 8.71 8.76 3.1M
2023-02-13 8.54 8.88 8.53 8.72 2.6M
2023-02-10 8.52 8.58 8.49 8.51 1.0M
2023-02-09 8.40 8.53 8.34 8.52 1.3M
2023-02-08 8.42 8.45 8.36 8.41 0.6M
2023-02-07 8.35 8.44 8.34 8.42 0.9M
2023-02-06 8.34 8.44 8.33 8.35 1.0M
2023-02-03 8.40 8.44 8.26 8.33 1.1M
2023-02-02 8.38 8.46 8.35 8.39 1.1M
2023-02-01 8.25 8.41 8.25 8.40 1.7M
2023-01-31 8.31 8.31 8.21 8.26 0.9M
2023-01-30 8.26 8.32 8.23 8.27 1.1M
2023-01-20 8.17 8.25 8.13 8.16 1.0M
2023-01-19 8.04 8.18 8.02 8.16 1.2M
2023-01-18 8.04 8.09 7.95 8.03 1.7M
2023-01-17 7.83 8.04 7.74 7.98 2.2M
2023-01-16 7.58 7.85 7.58 7.83 1.9M
2023-01-13 7.58 7.60 7.50 7.56 0.8M
2023-01-12 7.53 7.61 7.49 7.57 1.0M
2023-01-11 7.65 7.69 7.47 7.49 1.2M
2023-01-10 7.75 7.75 7.63 7.64 0.6M
2023-01-09 7.71 7.75 7.66 7.71 0.8M
2023-01-06 7.71 7.76 7.64 7.65 1.3M
2023-01-05 7.65 7.71 7.63 7.71 1.2M
2023-01-04 7.69 7.74 7.62 7.67 1.3M
2023-01-03 7.51 7.68 7.51 7.67 1.2M