Zhejiang Xinzhonggang Thermal Power

605162
🏛️ china →
8.77
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.79 8.81 8.76 8.77 185.9K
09:35 8.76 8.77 8.75 8.76 100.9K
09:40 8.76 8.77 8.72 8.72 180.6K
09:45 8.72 8.75 8.72 8.73 78.5K
09:50 8.73 8.74 8.72 8.73 158.4K
09:55 8.72 8.76 8.72 8.75 115.5K
10:00 8.74 8.75 8.73 8.74 46.4K
10:05 8.73 8.73 8.72 8.73 58.4K
10:10 8.72 8.73 8.72 8.73 49.9K
10:15 8.72 8.74 8.72 8.73 59.6K
10:20 8.73 8.74 8.72 8.74 98.3K
10:25 8.73 8.73 8.72 8.73 29.9K
10:30 8.72 8.74 8.72 8.73 41.2K
10:35 8.73 8.74 8.71 8.71 89.8K
10:40 8.72 8.73 8.72 8.72 17.0K
10:45 8.72 8.81 8.72 8.79 451.0K
10:50 8.77 8.79 8.76 8.76 39.8K
10:55 8.76 8.77 8.75 8.76 49.3K
11:00 8.75 8.76 8.75 8.75 15.5K
11:05 8.75 8.77 8.75 8.77 21.3K
11:10 8.77 8.77 8.76 8.76 9.7K
11:15 8.76 8.77 8.76 8.77 26.7K
11:20 8.77 8.80 8.76 8.79 72.2K
11:25 8.79 8.82 8.78 8.79 121.0K
13:00 8.79 8.80 8.78 8.78 43.6K
13:05 8.80 8.80 8.78 8.78 13.9K
13:10 8.79 8.80 8.79 8.80 34.8K
13:15 8.79 8.80 8.78 8.79 32.3K
13:20 8.79 8.80 8.78 8.79 25.3K
13:25 8.78 8.79 8.77 8.77 34.5K
13:30 8.77 8.78 8.76 8.77 54.4K
13:35 8.77 8.81 8.76 8.80 210.5K
13:40 8.80 8.80 8.79 8.79 24.2K
13:45 8.79 8.80 8.79 8.79 17.6K
13:50 8.79 8.81 8.79 8.81 27.4K
13:55 8.81 8.81 8.79 8.79 30.0K
14:00 8.78 8.80 8.78 8.79 24.4K
14:05 8.79 8.80 8.79 8.80 20.1K
14:10 8.80 8.80 8.78 8.79 31.8K
14:15 8.78 8.79 8.78 8.78 8.0K
14:20 8.78 8.79 8.78 8.78 25.1K
14:25 8.78 8.79 8.78 8.78 109.2K
14:30 8.79 8.79 8.77 8.78 45.9K
14:35 8.78 8.78 8.77 8.78 9.3K
14:40 8.78 8.78 8.77 8.77 51.9K
14:45 8.78 8.79 8.76 8.79 136.4K
14:50 8.78 8.78 8.77 8.78 165.7K
14:55 8.77 8.78 8.76 8.77 71.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 8.79 8.83 8.71 8.77 3.4M
2025-09-29 8.72 8.82 8.62 8.79 3.2M
2025-09-26 8.64 8.79 8.60 8.72 3.8M
2025-09-25 8.88 8.88 8.65 8.66 6.3M
2025-09-24 8.68 8.94 8.65 8.94 5.7M
2025-09-23 8.71 8.74 8.50 8.70 5.8M
2025-09-22 8.79 8.80 8.68 8.74 2.6M
2025-09-19 8.82 8.86 8.71 8.80 4.1M
2025-09-18 9.05 9.11 8.78 8.82 7.0M
2025-09-17 9.07 9.20 9.04 9.06 6.5M
2025-09-16 8.98 9.08 8.87 9.08 8.4M
2025-09-15 8.97 9.03 8.92 8.96 4.0M
2025-09-12 9.08 9.09 9.00 9.01 4.2M
2025-09-11 9.02 9.08 8.97 9.07 4.3M
2025-09-10 9.06 9.08 8.97 9.07 4.9M
2025-09-09 9.08 9.10 8.98 9.07 6.5M
2025-09-08 9.03 9.09 8.99 9.07 7.0M
2025-09-05 8.81 9.02 8.73 9.02 8.0M
2025-09-04 8.70 8.90 8.67 8.79 6.5M
2025-09-03 8.78 8.82 8.66 8.68 5.9M
2025-09-02 8.90 8.90 8.73 8.79 5.8M
2025-09-01 8.77 8.90 8.67 8.89 6.2M
2025-08-29 8.80 8.83 8.74 8.75 5.1M
2025-08-28 8.83 8.94 8.57 8.83 9.9M
2025-08-27 9.11 9.19 8.85 8.87 11.7M
2025-08-26 9.17 9.18 9.09 9.12 8.1M
2025-08-25 9.29 9.29 9.07 9.09 11.7M
2025-08-22 9.35 9.40 9.13 9.18 13.7M
2025-08-21 9.08 9.35 9.01 9.27 21.6M
2025-08-20 9.07 9.08 8.97 9.06 9.6M
2025-08-19 8.89 9.07 8.87 9.04 14.1M
2025-08-18 8.86 8.88 8.81 8.86 6.8M
2025-08-15 8.71 8.84 8.71 8.82 5.0M
2025-08-14 8.87 8.87 8.74 8.75 7.2M
2025-08-13 8.92 8.94 8.86 8.87 6.2M
2025-08-12 8.88 8.95 8.85 8.94 7.8M
2025-08-11 8.82 8.95 8.71 8.91 9.7M
2025-08-08 8.80 8.92 8.77 8.84 9.8M
2025-08-07 8.82 8.85 8.77 8.80 5.5M
2025-08-06 8.85 8.85 8.76 8.83 4.9M
2025-08-05 8.81 8.85 8.77 8.85 5.4M
2025-08-04 8.76 8.85 8.74 8.79 6.1M
2025-08-01 8.68 8.84 8.68 8.84 7.1M
2025-07-31 8.85 8.88 8.68 8.73 9.5M
2025-07-30 8.91 8.97 8.84 8.86 8.4M
2025-07-29 9.05 9.07 8.87 8.94 11.8M
2025-07-28 9.04 9.07 8.98 9.05 8.3M
2025-07-25 9.08 9.08 9.01 9.04 10.3M
2025-07-24 9.14 9.14 9.00 9.10 15.9M
2025-07-23 9.18 9.22 9.07 9.12 17.2M
2025-07-22 9.42 9.49 9.23 9.29 25.6M
2025-07-21 9.74 9.76 9.48 9.55 34.5M
2025-07-18 10.18 10.30 9.70 9.98 47.3M
2025-07-17 10.79 11.82 10.16 10.64 68.2M
2025-07-16 10.51 11.62 10.00 10.92 53.0M
2025-07-15 10.00 11.31 9.91 11.10 69.6M
2025-07-14 9.49 10.75 9.47 10.28 55.7M
2025-07-11 9.55 10.29 9.33 9.80 53.1M
2025-07-10 10.85 11.13 10.22 10.22 52.7M
2025-07-09 10.36 11.36 10.06 11.36 71.8M
2025-07-08 10.33 10.33 9.85 10.33 51.1M
2025-07-07 9.35 9.39 9.21 9.39 16.9M
2025-07-04 7.82 8.54 7.81 8.54 8.8M
2025-07-03 7.64 7.77 7.62 7.76 5.7M
2025-07-02 7.63 7.65 7.58 7.62 4.3M
2025-07-01 7.65 7.66 7.56 7.61 4.4M
2025-06-30 7.53 7.56 7.49 7.51 2.7M
2025-06-27 7.43 7.52 7.42 7.50 3.7M
2025-06-26 7.41 7.50 7.36 7.43 2.9M
2025-06-25 7.39 7.45 7.35 7.41 2.8M
2025-06-24 7.23 7.41 7.23 7.41 3.9M
2025-06-23 7.11 7.24 7.06 7.22 3.1M
2025-06-20 7.19 7.25 7.09 7.15 3.1M
2025-06-19 7.35 7.36 7.16 7.20 3.8M
2025-06-18 7.49 7.49 7.29 7.35 3.7M
2025-06-17 7.50 7.53 7.41 7.48 3.1M
2025-06-16 7.43 7.55 7.36 7.50 3.7M
2025-06-13 7.51 7.61 7.39 7.41 4.3M
2025-06-12 7.64 7.64 7.47 7.56 3.8M
2025-06-11 7.74 7.80 7.70 7.75 4.1M
2025-06-10 7.86 7.86 7.69 7.77 4.9M
2025-06-09 7.75 7.84 7.69 7.83 4.8M
2025-06-06 7.74 7.81 7.64 7.77 7.5M
2025-06-05 7.57 7.99 7.54 7.74 12.7M
2025-06-04 7.43 7.52 7.41 7.50 2.6M
2025-06-03 7.41 7.47 7.37 7.43 3.2M
2025-05-30 7.71 7.76 7.45 7.45 5.7M
2025-05-29 7.47 7.75 7.46 7.71 5.4M
2025-05-28 7.53 7.61 7.47 7.50 3.7M
2025-05-27 7.52 7.55 7.44 7.53 3.3M
2025-05-26 7.44 7.56 7.40 7.53 4.6M
2025-05-23 7.57 7.61 7.43 7.44 5.7M
2025-05-22 7.85 7.92 7.57 7.57 9.1M
2025-05-21 7.73 8.01 7.70 7.87 13.5M
2025-05-20 7.57 7.75 7.56 7.74 4.4M
2025-05-19 7.58 7.65 7.56 7.60 2.9M
2025-05-16 7.56 7.70 7.56 7.59 2.5M
2025-05-15 7.65 7.72 7.60 7.64 3.8M
2025-05-14 7.68 7.70 7.55 7.67 3.9M
2025-05-13 7.70 7.74 7.61 7.68 3.6M
2025-05-12 7.84 7.84 7.65 7.68 4.8M
2025-05-09 7.74 7.85 7.69 7.78 5.1M
2025-05-08 7.66 7.78 7.61 7.75 4.0M
2025-05-07 7.69 7.76 7.58 7.66 6.0M
2025-05-06 7.47 7.66 7.44 7.66 5.3M
2025-04-30 7.60 7.63 7.40 7.43 7.3M
2025-04-29 7.79 7.84 7.56 7.61 9.3M
2025-04-28 7.99 8.08 7.75 7.87 10.4M
2025-04-25 7.79 8.10 7.71 8.01 15.6M
2025-04-24 7.62 7.81 7.59 7.70 6.4M
2025-04-23 7.59 7.65 7.53 7.61 3.8M
2025-04-22 7.64 7.80 7.53 7.59 6.4M
2025-04-21 7.40 7.72 7.40 7.66 6.3M
2025-04-18 7.45 7.51 7.33 7.44 4.1M
2025-04-17 7.39 7.61 7.21 7.48 5.4M
2025-04-16 7.43 7.71 7.30 7.39 6.2M
2025-04-15 7.37 7.50 7.31 7.48 5.1M
2025-04-14 7.18 7.37 7.15 7.36 5.5M
2025-04-11 7.11 7.15 7.02 7.08 4.0M
2025-04-10 7.01 7.23 7.01 7.13 6.8M
2025-04-09 6.77 7.04 6.32 6.98 9.4M
2025-04-08 7.03 7.13 6.80 6.92 8.8M
2025-04-07 7.21 7.50 7.03 7.03 6.5M
2025-04-03 7.70 7.83 7.70 7.81 4.8M
2025-04-02 7.80 7.84 7.72 7.76 5.0M
2025-04-01 7.61 7.92 7.61 7.86 8.7M
2025-03-31 7.57 7.75 7.50 7.58 5.8M
2025-03-28 7.68 7.78 7.57 7.59 6.1M
2025-03-27 7.99 8.00 7.70 7.71 9.8M
2025-03-26 8.04 8.08 7.91 7.97 9.3M
2025-03-25 7.85 8.10 7.75 8.09 13.1M
2025-03-24 7.95 8.09 7.75 7.92 10.4M
2025-03-21 7.82 7.97 7.80 7.91 9.0M
2025-03-20 7.82 7.90 7.73 7.83 8.3M
2025-03-19 7.91 8.01 7.83 7.84 10.0M
2025-03-18 7.92 7.98 7.83 7.90 8.6M
2025-03-17 7.74 8.41 7.70 7.94 15.7M
2025-03-14 7.77 7.90 7.58 7.74 15.3M
2025-03-13 7.41 8.13 7.38 7.83 23.9M
2025-03-12 7.32 7.42 7.28 7.41 5.8M
2025-03-11 7.29 7.32 7.21 7.32 3.8M
2025-03-10 7.19 7.33 7.15 7.30 4.5M
2025-03-07 7.22 7.29 7.17 7.21 4.2M
2025-03-06 7.26 7.28 7.20 7.27 5.2M
2025-03-05 7.29 7.29 7.15 7.26 5.2M
2025-03-04 7.24 7.33 7.17 7.28 6.4M
2025-03-03 7.19 7.29 7.15 7.24 7.1M
2025-02-28 7.22 7.38 7.16 7.17 10.4M
2025-02-27 7.07 7.27 7.05 7.20 9.6M
2025-02-26 6.99 7.07 6.98 7.07 4.0M
2025-02-25 6.98 7.04 6.96 6.97 3.3M
2025-02-24 7.01 7.06 6.97 7.02 4.0M
2025-02-21 7.10 7.10 6.96 7.00 5.1M
2025-02-20 7.06 7.08 7.02 7.06 3.8M
2025-02-19 7.02 7.10 7.02 7.09 5.3M
2025-02-18 7.12 7.21 7.01 7.06 6.6M
2025-02-17 6.95 7.12 6.91 7.12 7.1M
2025-02-14 7.00 7.06 6.90 6.94 5.9M
2025-02-13 7.05 7.13 7.02 7.02 5.3M
2025-02-12 7.01 7.11 7.00 7.09 6.4M
2025-02-11 6.99 7.02 6.92 7.02 6.0M
2025-02-10 6.91 6.98 6.88 6.98 7.2M
2025-02-07 6.84 6.96 6.78 6.91 9.2M
2025-02-06 6.77 6.84 6.71 6.84 7.3M
2025-02-05 6.80 6.83 6.71 6.79 7.2M
2025-01-27 6.97 7.06 6.77 6.77 13.3M
2025-01-24 7.30 7.48 7.10 7.10 24.7M
2025-01-23 9.33 9.33 7.63 7.89 42.7M
2025-01-22 7.68 8.48 7.65 8.48 29.3M
2025-01-21 7.67 7.75 7.55 7.71 10.2M
2025-01-20 7.36 7.78 7.27 7.70 17.4M
2025-01-17 7.07 7.35 7.04 7.33 11.2M
2025-01-16 6.73 7.40 6.72 7.20 14.8M
2025-01-15 6.87 6.87 6.70 6.74 5.3M
2025-01-14 6.81 6.90 6.71 6.90 9.9M
2025-01-13 6.42 6.96 6.35 6.84 10.4M
2025-01-10 6.41 6.98 6.35 6.59 8.4M
2025-01-09 6.45 6.48 6.40 6.41 1.6M
2025-01-08 6.48 6.55 6.34 6.47 2.2M
2025-01-07 6.46 6.51 6.35 6.51 2.1M
2025-01-06 6.36 6.52 6.18 6.43 3.2M
2025-01-03 6.61 6.70 6.34 6.36 3.3M
2025-01-02 6.79 6.85 6.53 6.62 3.3M