Zhejiang XinNong

002942
🏛️ china →
18.69
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
2022-12-30 16.31 16.38 16.12 16.20 0.7M
2022-12-29 16.18 16.38 16.00 16.32 0.5M
2022-12-28 16.47 16.47 16.07 16.15 0.5M
2022-12-27 16.39 16.94 16.28 16.43 0.6M
2022-12-26 16.36 16.54 16.30 16.40 0.4M
2022-12-23 16.42 16.52 16.17 16.36 0.7M
2022-12-22 16.97 17.06 16.31 16.39 1.0M
2022-12-21 16.96 16.96 16.68 16.76 0.5M
2022-12-20 16.90 17.05 16.75 16.89 0.4M
2022-12-19 17.29 17.39 16.73 16.98 0.9M
2022-12-16 17.65 17.65 17.23 17.30 0.6M
2022-12-15 17.72 17.78 17.39 17.55 0.7M
2022-12-14 17.75 17.93 17.56 17.59 0.8M
2022-12-13 18.02 18.10 17.59 17.73 1.5M
2022-12-12 18.00 18.07 17.80 17.99 0.7M
2022-12-09 18.18 18.23 17.93 17.97 0.9M
2022-12-08 18.01 18.34 17.91 18.12 1.7M
2022-12-07 17.75 18.04 17.63 18.01 1.3M
2022-12-06 17.90 18.05 17.69 17.75 1.4M
2022-12-05 17.83 17.99 17.70 17.85 0.7M
2022-12-02 17.67 17.95 17.53 17.83 0.9M
2022-12-01 17.66 17.79 17.49 17.51 1.0M
2022-11-30 17.69 17.70 17.44 17.59 0.7M
2022-11-29 17.20 17.65 17.16 17.65 0.9M
2022-11-28 17.46 17.64 17.18 17.25 1.3M
2022-11-25 17.99 17.99 17.44 17.64 1.5M
2022-11-24 17.70 17.97 17.60 17.95 1.1M
2022-11-23 17.80 18.03 17.47 17.64 1.0M
2022-11-22 17.91 18.09 17.60 17.65 0.9M
2022-11-21 17.62 18.01 17.28 17.95 1.2M
2022-11-18 17.65 17.98 17.45 17.63 1.1M
2022-11-17 17.69 17.73 17.42 17.63 0.5M
2022-11-16 17.84 17.85 17.57 17.65 0.5M
2022-11-15 17.46 17.88 17.43 17.85 1.0M
2022-11-14 17.48 17.66 17.40 17.60 0.8M
2022-11-11 17.75 17.84 17.37 17.48 1.0M
2022-11-10 17.62 17.79 17.42 17.51 0.8M
2022-11-09 17.54 17.88 17.42 17.66 0.9M
2022-11-08 17.66 17.72 17.30 17.59 1.3M
2022-11-07 17.87 17.90 17.51 17.55 2.0M
2022-11-04 17.91 18.13 17.40 17.99 2.6M
2022-11-03 17.47 18.10 17.31 18.05 2.5M
2022-11-02 16.98 17.50 16.65 17.49 1.7M
2022-11-01 16.57 16.99 16.41 16.80 1.0M
2022-10-31 15.99 16.79 15.99 16.48 1.0M
2022-10-28 16.86 17.05 16.14 16.16 0.9M
2022-10-27 17.06 17.37 16.80 16.89 0.7M
2022-10-26 16.34 17.11 16.30 16.91 1.0M
2022-10-25 16.77 16.90 16.20 16.24 1.5M
2022-10-24 17.11 17.48 16.87 16.92 0.9M
2022-10-21 17.23 17.28 16.96 17.11 0.5M
2022-10-20 17.08 17.32 16.80 17.12 0.5M
2022-10-19 17.41 17.41 17.00 17.08 0.6M
2022-10-18 17.18 17.52 17.03 17.21 1.1M
2022-10-17 17.00 17.09 16.66 17.00 0.7M
2022-10-14 16.97 17.28 16.84 16.93 1.0M
2022-10-13 16.25 17.08 16.12 16.97 0.8M
2022-10-12 16.14 16.34 15.78 16.34 0.6M
2022-10-11 15.92 16.36 15.86 16.06 0.6M
2022-10-10 16.37 16.55 15.92 15.94 0.5M
2022-09-30 16.38 16.69 16.20 16.36 0.5M
2022-09-29 16.79 16.79 16.19 16.34 0.5M
2022-09-28 16.93 17.27 16.51 16.52 0.6M
2022-09-27 16.79 16.95 16.57 16.93 0.5M
2022-09-26 16.70 17.13 16.37 16.70 0.7M
2022-09-23 17.20 17.21 16.55 16.71 0.5M
2022-09-22 16.91 17.22 16.86 17.01 0.4M
2022-09-21 17.08 17.18 16.78 17.13 0.4M
2022-09-20 16.97 17.17 16.70 17.13 0.7M
2022-09-19 17.06 17.06 16.51 16.76 0.6M
2022-09-16 17.84 17.84 16.91 16.96 0.9M
2022-09-15 17.97 18.09 17.35 17.54 0.7M
2022-09-14 17.95 18.16 17.81 17.99 0.5M
2022-09-13 18.14 18.49 18.14 18.25 0.6M
2022-09-09 18.52 18.63 18.06 18.14 0.6M
2022-09-08 18.67 18.79 18.48 18.50 0.8M
2022-09-07 18.45 18.99 18.40 18.56 1.1M
2022-09-06 18.29 18.68 18.05 18.43 1.1M
2022-09-05 17.72 18.58 17.72 18.23 0.7M
2022-09-02 17.90 18.14 17.70 17.81 0.6M
2022-09-01 17.88 18.20 17.68 17.93 0.8M
2022-08-31 18.32 18.36 17.67 17.80 0.8M
2022-08-30 18.56 18.70 18.09 18.30 0.7M
2022-08-29 18.16 18.55 18.00 18.50 0.9M
2022-08-26 18.03 18.51 17.80 18.28 1.0M
2022-08-25 17.93 18.23 17.50 18.02 1.3M
2022-08-24 18.48 18.73 17.80 17.87 1.9M
2022-08-23 18.68 18.80 18.29 18.65 1.6M
2022-08-22 18.54 20.30 18.20 18.73 2.3M
2022-08-19 18.50 18.98 18.40 18.45 1.4M
2022-08-18 18.38 18.40 18.10 18.31 0.6M
2022-08-17 18.47 18.55 18.12 18.35 0.7M
2022-08-16 18.20 18.88 18.10 18.49 1.0M
2022-08-15 18.10 18.18 17.86 18.12 0.5M
2022-08-12 18.25 18.33 18.02 18.04 0.7M
2022-08-11 17.64 18.30 17.64 18.18 1.4M
2022-08-10 17.63 17.68 17.43 17.54 0.5M
2022-08-09 17.69 17.86 17.50 17.58 0.5M
2022-08-08 17.46 17.68 17.21 17.61 0.6M
2022-08-05 17.42 17.45 17.13 17.44 0.6M
2022-08-04 17.30 17.48 17.07 17.38 0.6M
2022-08-03 17.25 17.67 17.00 17.00 0.8M
2022-08-02 18.00 18.09 17.10 17.31 0.9M
2022-08-01 17.74 17.96 17.50 17.88 0.6M
2022-07-29 17.80 18.06 17.61 17.75 0.8M
2022-07-28 17.73 17.98 17.57 17.79 0.7M
2022-07-27 17.54 17.72 17.43 17.67 0.4M
2022-07-26 17.28 17.59 17.08 17.52 0.5M
2022-07-25 17.56 17.72 17.25 17.27 0.5M
2022-07-22 17.57 17.80 17.16 17.43 1.1M
2022-07-21 18.19 18.19 17.54 17.57 1.0M
2022-07-20 17.55 18.11 17.40 18.03 1.6M
2022-07-19 17.30 17.64 17.13 17.55 0.8M
2022-07-18 16.96 17.46 16.96 17.33 1.1M
2022-07-15 16.80 17.10 16.67 16.91 0.9M
2022-07-14 16.70 17.09 16.65 16.94 1.3M
2022-07-13 16.30 16.98 16.18 16.70 1.4M
2022-07-12 16.27 16.68 16.15 16.31 0.9M
2022-07-11 16.76 16.76 16.07 16.27 0.8M
2022-07-08 16.76 16.89 16.60 16.63 0.6M
2022-07-07 16.53 16.82 16.47 16.76 0.6M
2022-07-06 17.09 17.09 16.46 16.62 1.0M
2022-07-05 16.93 17.15 16.82 17.05 1.0M
2022-07-04 17.06 17.06 16.85 16.93 0.5M
2022-07-01 16.77 16.93 16.58 16.86 0.8M
2022-06-30 16.85 17.04 16.70 16.77 0.9M
2022-06-29 17.12 17.24 16.88 16.88 0.6M
2022-06-28 16.88 17.17 16.77 17.14 0.8M
2022-06-27 16.86 16.91 16.67 16.84 0.7M
2022-06-24 16.74 16.80 16.44 16.71 0.8M
2022-06-23 17.04 17.25 16.82 17.24 0.8M
2022-06-22 17.39 17.40 17.00 17.04 0.7M
2022-06-21 17.52 17.59 17.14 17.28 0.8M
2022-06-20 17.59 17.95 17.52 17.62 0.5M
2022-06-17 17.77 17.84 17.39 17.58 1.0M
2022-06-16 17.53 17.81 17.45 17.56 0.8M
2022-06-15 17.95 17.95 17.55 17.58 1.1M
2022-06-14 17.40 18.03 17.37 17.85 1.3M
2022-06-13 17.61 17.87 17.37 17.65 1.1M
2022-06-10 17.01 17.65 16.92 17.62 1.4M
2022-06-09 17.19 17.65 17.09 17.13 1.5M
2022-06-08 17.11 17.21 16.71 17.19 0.8M
2022-06-07 17.23 17.36 17.01 17.20 0.9M
2022-06-06 17.37 17.37 17.06 17.24 1.0M
2022-06-02 16.91 17.34 16.85 17.30 1.2M
2022-06-01 17.00 17.39 16.81 16.90 1.3M
2022-05-31 16.94 17.62 16.78 17.17 2.3M
2022-05-30 16.27 17.07 16.05 16.95 1.5M
2022-05-27 16.17 16.31 15.98 16.17 0.7M
2022-05-26 16.42 16.42 15.81 16.16 0.7M
2022-05-25 16.19 16.38 15.99 16.19 0.7M
2022-05-24 16.78 17.05 16.11 16.20 0.9M
2022-05-23 16.42 16.97 16.42 16.89 1.2M
2022-05-20 16.29 16.45 16.14 16.41 0.8M
2022-05-19 16.02 16.35 15.91 16.18 0.6M
2022-05-18 16.18 16.40 16.02 16.22 0.7M
2022-05-17 16.50 16.70 16.03 16.27 1.0M
2022-05-16 16.14 16.68 15.85 16.50 1.6M
2022-05-13 16.00 16.20 15.72 15.83 0.7M
2022-05-12 15.88 16.07 15.70 15.90 0.7M
2022-05-11 16.51 16.52 15.80 15.94 1.5M
2022-05-10 16.36 16.59 16.10 16.51 0.9M
2022-05-09 15.82 16.55 15.82 16.40 0.9M
2022-05-06 15.49 16.00 15.33 15.82 0.7M
2022-05-05 15.55 16.00 15.34 15.85 1.0M
2022-04-29 15.38 15.90 15.27 15.56 1.1M
2022-04-28 14.87 16.30 14.69 15.38 1.7M
2022-04-27 13.93 15.27 13.80 15.12 1.7M
2022-04-26 14.74 15.00 13.80 13.88 1.3M
2022-04-25 15.42 15.89 14.72 14.74 1.5M
2022-04-22 16.51 16.83 15.46 15.89 2.5M
2022-04-21 17.88 18.70 17.00 17.05 2.4M
2022-04-20 17.80 18.48 17.70 18.03 2.2M
2022-04-19 17.20 18.15 17.02 17.95 2.2M
2022-04-18 17.46 17.46 16.96 17.20 1.4M
2022-04-15 18.15 18.15 17.50 17.58 1.9M
2022-04-14 18.16 18.38 17.71 18.38 2.4M
2022-04-13 17.81 19.20 17.61 18.50 3.2M
2022-04-12 18.17 18.24 17.51 17.89 1.7M
2022-04-11 17.46 18.16 17.46 18.16 2.4M
2022-04-08 17.16 18.20 16.81 17.64 2.1M
2022-04-07 17.56 17.56 17.09 17.18 0.9M
2022-04-06 17.26 17.60 17.02 17.53 1.3M
2022-04-01 17.32 17.82 17.12 17.33 1.3M
2022-03-31 17.30 17.54 17.08 17.38 1.3M
2022-03-30 17.50 17.53 17.00 17.40 2.0M
2022-03-29 16.81 18.12 16.71 17.74 3.2M
2022-03-28 17.15 17.18 16.69 16.81 0.9M
2022-03-25 16.94 17.36 16.94 17.11 1.1M
2022-03-24 17.12 17.17 16.87 16.98 0.7M
2022-03-23 17.10 17.28 16.98 17.11 0.8M
2022-03-22 17.41 17.51 17.02 17.02 1.3M
2022-03-21 17.13 17.64 17.00 17.53 1.2M
2022-03-18 16.93 17.27 16.80 17.19 1.2M
2022-03-17 17.40 17.59 16.73 16.81 1.6M
2022-03-16 17.37 17.39 16.56 17.16 1.2M
2022-03-15 18.00 18.00 16.85 16.85 1.4M
2022-03-14 18.45 18.66 17.90 18.00 1.1M
2022-03-11 18.23 18.59 17.78 18.53 1.4M
2022-03-10 17.54 18.41 17.51 18.38 2.0M
2022-03-09 17.91 18.24 16.53 17.33 1.8M
2022-03-08 19.16 19.37 17.93 17.93 2.2M
2022-03-07 18.76 19.57 18.71 19.15 2.6M
2022-03-04 19.33 19.63 18.70 18.78 2.8M
2022-03-03 20.75 20.75 19.51 19.71 3.8M
2022-03-02 20.20 20.50 19.88 20.41 2.2M
2022-03-01 20.50 20.66 19.82 20.39 3.4M
2022-02-28 20.22 20.90 19.48 20.69 4.9M
2022-02-25 19.72 22.00 19.72 20.94 6.9M
2022-02-24 22.09 22.09 20.25 20.50 10.0M
2022-02-23 18.36 20.08 18.36 20.08 1.6M
2022-02-22 18.68 18.68 18.10 18.25 0.9M
2022-02-21 18.98 19.07 18.62 18.68 0.8M
2022-02-18 18.70 18.99 18.53 18.94 1.1M
2022-02-17 18.25 18.89 18.12 18.83 1.4M
2022-02-16 18.00 18.43 17.87 18.26 0.6M
2022-02-15 18.38 18.39 17.78 17.97 0.6M
2022-02-14 18.20 18.57 18.03 18.21 0.5M
2022-02-11 18.72 18.72 18.08 18.20 0.6M
2022-02-10 18.78 18.84 18.40 18.68 0.6M
2022-02-09 18.16 19.14 18.16 18.78 1.0M
2022-02-08 17.57 18.30 17.49 18.29 0.7M
2022-02-07 17.73 17.99 17.56 17.68 0.5M
2022-01-28 17.37 17.78 17.27 17.70 0.3M
2022-01-27 17.91 18.14 17.26 17.37 0.6M
2022-01-26 17.33 17.95 17.33 17.89 0.5M
2022-01-25 18.45 18.52 17.39 17.45 0.9M
2022-01-24 18.13 18.68 18.00 18.47 0.7M
2022-01-21 18.51 18.62 18.11 18.13 0.8M
2022-01-20 18.99 18.99 18.40 18.52 0.9M
2022-01-19 18.83 19.04 18.67 18.92 0.6M
2022-01-18 18.89 19.18 18.56 18.82 0.9M
2022-01-17 18.74 19.16 18.57 19.07 1.3M
2022-01-14 18.66 19.04 18.64 18.75 1.1M
2022-01-13 19.14 19.21 18.63 18.66 1.4M
2022-01-12 19.20 19.20 18.66 19.08 1.7M
2022-01-11 17.94 19.20 17.85 18.83 3.1M
2022-01-10 17.81 18.06 17.50 17.94 0.8M
2022-01-07 18.17 18.19 17.72 17.81 1.1M
2022-01-06 18.39 18.39 18.08 18.29 1.1M
2022-01-05 18.32 18.58 17.80 18.39 1.6M
2022-01-04 18.00 18.32 17.88 18.32 1.9M