Zhejiang Xinneng Photovoltaic

603105
🏛️ china →
9.09
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 13.95 14.97 13.94 14.73 26.9M
2022-12-29 13.85 14.30 13.77 13.95 20.4M
2022-12-28 13.27 14.15 12.95 14.05 37.4M
2022-12-27 12.49 13.18 12.35 13.16 17.5M
2022-12-26 11.76 12.43 11.75 12.42 7.6M
2022-12-23 11.71 11.88 11.63 11.78 3.5M
2022-12-22 12.13 12.15 11.71 11.74 4.3M
2022-12-21 12.25 12.28 11.91 12.06 3.5M
2022-12-20 12.09 12.38 12.02 12.28 3.1M
2022-12-19 12.46 12.51 12.05 12.17 5.4M
2022-12-16 12.78 12.78 12.48 12.51 4.7M
2022-12-15 12.51 12.79 12.47 12.77 6.6M
2022-12-14 12.53 12.62 12.47 12.56 3.5M
2022-12-13 12.76 12.78 12.50 12.52 4.8M
2022-12-12 12.75 12.80 12.50 12.76 5.9M
2022-12-09 12.93 13.08 12.67 12.73 8.4M
2022-12-08 12.88 13.26 12.87 12.98 7.8M
2022-12-07 13.08 13.10 12.92 12.93 6.1M
2022-12-06 13.05 13.13 12.80 13.07 8.8M
2022-12-05 13.40 13.40 13.00 13.04 11.2M
2022-12-02 13.16 13.54 13.09 13.29 10.2M
2022-12-01 13.11 13.29 13.09 13.14 7.5M
2022-11-30 13.23 13.23 13.01 13.04 6.3M
2022-11-29 13.11 13.21 13.02 13.18 5.8M
2022-11-28 13.02 13.10 12.80 13.10 6.9M
2022-11-25 13.38 13.38 13.05 13.05 6.0M
2022-11-24 13.23 13.44 13.15 13.27 7.9M
2022-11-23 12.91 13.24 12.63 13.22 10.6M
2022-11-22 13.52 13.52 12.85 12.90 12.6M
2022-11-21 13.30 13.49 13.16 13.45 8.9M
2022-11-18 13.25 13.43 13.03 13.27 8.1M
2022-11-17 13.30 13.34 13.05 13.17 8.3M
2022-11-16 13.92 13.93 13.38 13.41 10.3M
2022-11-15 13.27 13.75 13.20 13.75 13.7M
2022-11-14 13.55 13.60 13.15 13.26 9.2M
2022-11-11 13.92 13.92 13.52 13.52 11.5M
2022-11-10 13.88 14.01 13.51 13.59 14.9M
2022-11-09 14.53 14.55 13.96 14.08 12.6M
2022-11-08 14.98 15.05 14.36 14.50 15.2M
2022-11-07 15.17 15.30 14.82 14.94 14.2M
2022-11-04 14.20 15.18 14.09 15.13 20.4M
2022-11-03 13.92 14.30 13.68 14.08 10.1M
2022-11-02 14.18 14.22 13.50 13.92 14.3M
2022-11-01 13.98 14.42 13.70 14.12 15.3M
2022-10-31 13.81 14.20 13.68 13.86 9.8M
2022-10-28 14.28 14.60 13.86 13.87 10.0M
2022-10-27 15.15 15.28 14.35 14.44 14.9M
2022-10-26 14.70 15.02 14.48 14.94 11.2M
2022-10-25 14.80 14.93 14.34 14.66 10.7M
2022-10-24 14.78 15.28 14.61 14.80 17.3M
2022-10-21 14.53 14.87 14.28 14.61 11.3M
2022-10-20 14.31 14.76 14.00 14.54 14.5M
2022-10-19 14.45 14.90 14.16 14.19 10.1M
2022-10-18 14.20 14.83 14.08 14.45 13.1M
2022-10-17 14.10 14.24 13.76 14.11 8.0M
2022-10-14 13.52 14.43 13.37 14.20 15.3M
2022-10-13 13.45 13.75 13.08 13.52 13.6M
2022-10-12 12.45 13.58 12.40 13.45 18.0M
2022-10-11 12.08 12.46 11.77 12.44 8.2M
2022-10-10 12.27 12.53 11.88 11.99 6.4M
2022-09-30 12.58 12.58 12.17 12.23 6.3M
2022-09-29 12.50 12.80 12.16 12.57 8.3M
2022-09-28 13.03 13.20 12.40 12.40 8.6M
2022-09-27 12.88 13.20 12.77 13.04 9.5M
2022-09-26 12.96 13.43 12.73 12.87 13.4M
2022-09-23 13.42 13.68 12.86 13.15 9.0M
2022-09-22 13.24 13.57 12.80 13.41 9.1M
2022-09-21 13.18 13.54 12.91 13.30 9.5M
2022-09-20 12.88 13.36 12.88 13.18 8.8M
2022-09-19 13.33 13.42 12.66 12.87 12.8M
2022-09-16 13.64 13.99 13.08 13.23 12.4M
2022-09-15 14.85 14.85 13.28 13.77 14.5M
2022-09-14 14.57 15.38 14.42 14.59 9.7M
2022-09-13 15.33 15.45 14.62 14.82 9.3M
2022-09-09 15.68 15.68 14.80 15.38 11.8M
2022-09-08 15.41 15.90 15.25 15.72 14.9M
2022-09-07 14.50 15.66 14.45 15.37 20.3M
2022-09-06 13.83 14.68 13.51 14.65 17.8M
2022-09-05 13.61 14.08 13.54 13.82 9.4M
2022-09-02 13.80 14.10 13.48 13.60 7.1M
2022-09-01 13.87 14.13 13.52 13.65 9.5M
2022-08-31 14.75 14.79 13.80 13.87 13.7M
2022-08-30 15.50 15.58 14.70 14.83 10.4M
2022-08-29 14.80 15.91 14.69 15.46 12.7M
2022-08-26 15.79 15.85 14.97 15.02 10.3M
2022-08-25 15.81 15.88 14.61 15.35 16.3M
2022-08-24 16.39 16.55 15.66 15.73 15.6M
2022-08-23 16.29 16.85 16.25 16.39 14.8M
2022-08-22 16.20 17.10 16.03 16.56 24.3M
2022-08-19 16.17 16.76 15.71 16.20 17.0M
2022-08-18 16.09 16.76 16.05 16.33 23.7M
2022-08-17 16.27 16.72 16.01 16.09 31.3M
2022-08-16 15.14 16.67 14.86 16.20 48.6M
2022-08-15 14.18 15.21 14.10 15.15 29.2M
2022-08-12 14.26 14.45 14.21 14.27 13.9M
2022-08-11 14.49 14.60 14.01 14.32 20.7M
2022-08-10 14.69 14.85 14.10 14.43 44.0M
2022-08-09 13.00 14.27 12.98 14.27 24.6M
2022-08-08 12.34 13.12 12.07 12.97 13.4M
2022-08-05 12.30 12.56 12.04 12.33 8.9M
2022-08-04 12.16 12.36 11.99 12.30 7.5M
2022-08-03 12.40 12.75 11.98 12.16 11.7M
2022-08-02 12.85 12.86 12.36 12.46 12.1M
2022-08-01 13.33 13.34 12.88 13.04 11.1M
2022-07-29 13.01 13.52 13.00 13.31 13.1M
2022-07-28 13.22 13.28 13.01 13.04 11.1M
2022-07-27 12.76 13.30 12.58 13.15 13.8M
2022-07-26 12.53 12.89 12.18 12.71 9.9M
2022-07-25 13.69 13.70 12.37 12.59 22.3M
2022-07-22 13.14 13.88 13.08 13.70 20.7M
2022-07-21 13.39 13.64 13.13 13.14 12.9M
2022-07-20 13.42 13.59 13.16 13.56 14.0M
2022-07-19 14.05 14.05 13.38 13.42 18.7M
2022-07-18 13.78 14.05 13.23 14.02 29.6M
2022-07-15 13.21 14.46 12.88 13.94 36.9M
2022-07-14 12.30 13.48 12.20 13.15 37.1M
2022-07-13 11.68 12.75 11.67 12.54 27.9M
2022-07-12 11.80 12.31 11.67 11.82 18.5M
2022-07-11 11.62 12.09 11.42 11.98 24.8M
2022-07-08 12.65 12.80 11.60 11.62 30.2M
2022-07-07 11.15 12.23 11.11 12.23 28.1M
2022-07-06 11.17 11.32 11.00 11.12 8.1M
2022-07-05 11.34 11.35 11.00 11.20 9.3M
2022-07-04 11.01 11.39 10.78 11.26 14.3M
2022-07-01 11.31 11.33 11.02 11.05 8.5M
2022-06-30 11.04 11.34 10.93 11.18 11.5M
2022-06-29 11.59 11.59 11.03 11.04 17.9M
2022-06-28 11.30 11.60 11.16 11.60 14.9M
2022-06-27 11.35 11.39 11.10 11.30 17.2M
2022-06-24 11.29 11.64 11.20 11.58 15.2M
2022-06-23 11.14 11.35 10.89 11.28 11.8M
2022-06-22 11.13 11.44 10.98 11.06 11.9M
2022-06-21 11.36 11.39 10.96 11.12 12.8M
2022-06-20 11.35 11.46 11.12 11.24 15.9M
2022-06-17 10.76 11.35 10.68 11.29 22.6M
2022-06-16 10.41 10.90 10.41 10.78 17.9M
2022-06-15 10.58 10.80 10.37 10.37 10.3M
2022-06-14 10.62 10.62 10.04 10.52 12.1M
2022-06-13 10.57 10.83 10.50 10.64 8.5M
2022-06-10 10.23 10.70 10.15 10.62 14.0M
2022-06-09 10.60 10.65 10.17 10.25 12.2M
2022-06-08 10.57 11.01 10.49 10.71 14.3M
2022-06-07 10.78 10.95 10.48 10.67 15.6M
2022-06-06 10.46 10.79 10.30 10.70 12.7M
2022-06-02 10.30 10.43 10.13 10.37 10.1M
2022-06-01 10.26 10.36 10.07 10.31 10.4M
2022-05-31 10.15 10.30 9.92 10.26 14.8M
2022-05-30 10.02 10.02 9.80 9.92 5.2M
2022-05-27 10.22 10.26 9.87 10.02 8.9M
2022-05-26 10.18 10.31 10.04 10.18 10.2M
2022-05-25 9.96 10.29 9.78 10.29 16.2M
2022-05-24 10.53 10.59 9.94 9.97 17.7M
2022-05-23 10.68 10.81 10.35 10.65 20.2M
2022-05-20 10.23 10.95 10.10 10.86 32.6M
2022-05-19 9.48 10.50 9.45 10.24 25.0M
2022-05-18 9.70 9.98 9.61 9.73 12.6M
2022-05-17 9.50 9.68 9.30 9.57 9.2M
2022-05-16 9.64 9.74 9.40 9.50 6.6M
2022-05-13 9.53 9.66 9.43 9.60 4.9M
2022-05-12 9.58 9.74 9.45 9.64 7.7M
2022-05-11 9.33 9.79 9.33 9.46 11.0M
2022-05-10 8.91 9.28 8.82 9.18 7.3M
2022-05-09 8.93 9.14 8.84 8.98 5.1M
2022-05-06 8.84 9.00 8.71 8.88 5.0M
2022-05-05 8.88 9.18 8.82 9.02 6.5M
2022-04-29 8.76 8.98 8.60 8.90 7.7M
2022-04-28 8.79 9.00 8.54 8.64 8.8M
2022-04-27 8.29 8.84 8.07 8.80 8.9M
2022-04-26 8.88 9.03 8.27 8.33 8.1M
2022-04-25 9.73 9.73 8.83 8.86 8.5M
2022-04-22 9.88 10.00 9.70 9.81 4.4M
2022-04-21 10.29 10.41 9.84 9.86 6.1M
2022-04-20 10.70 10.82 10.34 10.41 5.5M
2022-04-19 10.52 10.94 10.52 10.63 6.7M
2022-04-18 10.15 10.60 9.90 10.55 8.4M
2022-04-15 10.39 10.39 10.03 10.15 8.6M
2022-04-14 10.59 10.71 10.28 10.40 7.7M
2022-04-13 10.98 10.98 10.55 10.59 6.8M
2022-04-12 10.81 11.05 10.55 11.04 6.9M
2022-04-11 11.20 11.29 10.77 10.83 8.5M
2022-04-08 11.91 12.07 11.14 11.24 12.0M
2022-04-07 12.63 12.63 11.85 11.91 8.4M
2022-04-06 12.60 12.85 12.45 12.65 4.9M
2022-04-01 12.87 12.87 12.53 12.71 5.2M
2022-03-31 13.26 13.26 12.82 12.87 6.2M
2022-03-30 12.88 13.36 12.88 13.26 6.9M
2022-03-29 13.32 13.38 12.71 12.86 6.3M
2022-03-28 13.28 13.41 12.97 13.10 7.7M
2022-03-25 13.87 13.96 13.50 13.50 7.4M
2022-03-24 14.17 14.27 13.83 14.00 11.8M
2022-03-23 13.59 14.80 13.59 14.50 19.3M
2022-03-22 13.70 13.77 13.40 13.56 7.7M
2022-03-21 13.90 14.05 13.55 13.77 8.8M
2022-03-18 13.85 14.10 13.31 13.93 11.7M
2022-03-17 13.65 14.08 13.53 13.62 11.9M
2022-03-16 13.25 13.80 12.37 13.65 18.8M
2022-03-15 14.29 14.29 13.01 13.01 18.8M
2022-03-14 14.93 14.93 14.41 14.46 15.4M
2022-03-11 14.87 15.31 14.36 15.25 32.3M
2022-03-10 13.70 14.70 13.61 14.70 16.7M
2022-03-09 13.45 13.88 12.67 13.36 8.5M
2022-03-08 13.65 14.05 13.32 13.39 7.7M
2022-03-07 13.80 14.03 13.56 13.68 6.1M
2022-03-04 13.98 14.11 13.80 13.83 4.6M
2022-03-03 14.05 14.30 13.98 14.07 6.2M
2022-03-02 13.90 14.25 13.76 14.17 8.1M
2022-03-01 14.28 14.33 13.70 14.01 8.0M
2022-02-28 13.99 14.10 13.60 13.97 9.5M
2022-02-25 13.90 14.20 13.70 14.06 11.1M
2022-02-24 13.55 14.47 13.50 13.88 19.5M
2022-02-23 13.24 13.64 13.23 13.61 12.0M
2022-02-22 13.07 13.68 12.85 13.21 9.6M
2022-02-21 13.21 13.21 13.01 13.16 6.0M
2022-02-18 13.53 13.53 12.99 13.22 9.2M
2022-02-17 13.12 13.78 13.04 13.55 8.8M
2022-02-16 13.22 13.27 13.02 13.14 3.5M
2022-02-15 12.97 13.10 12.80 13.09 4.1M
2022-02-14 12.81 13.17 12.62 12.92 4.6M
2022-02-11 13.23 13.26 12.75 12.82 6.0M
2022-02-10 13.60 13.64 13.25 13.30 5.6M
2022-02-09 13.28 13.50 13.11 13.46 6.5M
2022-02-08 13.18 13.30 12.73 13.27 6.7M
2022-02-07 13.20 13.39 13.08 13.17 5.0M
2022-01-28 12.65 13.38 12.37 13.05 9.0M
2022-01-27 13.10 13.27 12.58 12.65 8.0M
2022-01-26 13.18 13.61 12.78 13.18 8.5M
2022-01-25 13.82 13.93 13.02 13.10 6.8M
2022-01-24 13.40 13.93 13.16 13.82 9.4M
2022-01-21 13.24 13.53 13.16 13.41 6.0M
2022-01-20 13.63 13.85 13.20 13.22 6.0M
2022-01-19 14.00 14.00 13.51 13.71 7.5M
2022-01-18 14.18 14.20 13.81 14.03 8.6M
2022-01-17 14.13 14.35 13.98 14.17 6.4M
2022-01-14 14.42 14.64 14.11 14.14 7.6M
2022-01-13 15.22 15.22 14.50 14.52 7.6M
2022-01-12 15.17 15.36 14.90 15.20 5.0M
2022-01-11 15.15 15.30 14.91 14.98 6.3M
2022-01-10 15.77 16.00 15.08 15.15 10.6M
2022-01-07 16.03 16.61 16.01 16.13 7.8M
2022-01-06 16.40 16.55 16.03 16.11 7.7M
2022-01-05 16.58 16.87 16.00 16.56 15.9M
2022-01-04 16.55 16.65 15.90 16.58 14.8M