Zhejiang Zhaofeng Mechanical

300695
🏛️ china →
102.25
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 43.08 43.40 43.01 43.22 0.1M
2022-12-29 42.91 43.36 42.91 43.02 0.1M
2022-12-28 43.74 44.05 43.00 43.00 0.2M
2022-12-27 43.66 43.83 43.20 43.74 0.1M
2022-12-26 43.28 43.59 43.14 43.56 0.1M
2022-12-23 42.66 43.42 42.42 43.28 0.1M
2022-12-22 42.98 43.68 42.65 42.87 0.2M
2022-12-21 43.99 43.99 42.84 43.08 0.3M
2022-12-20 43.39 43.76 43.14 43.55 0.2M
2022-12-19 45.05 45.22 43.29 43.29 0.3M
2022-12-16 45.32 45.80 45.04 45.09 0.3M
2022-12-15 45.15 45.94 45.06 45.80 0.3M
2022-12-14 45.07 45.43 45.07 45.24 0.2M
2022-12-13 45.28 45.37 45.03 45.11 0.2M
2022-12-12 45.28 45.47 45.01 45.28 0.2M
2022-12-09 45.46 45.59 45.11 45.37 0.2M
2022-12-08 45.76 45.88 45.50 45.57 0.2M
2022-12-07 45.51 45.93 45.40 45.76 0.3M
2022-12-06 45.90 45.97 45.39 45.77 0.4M
2022-12-05 45.31 45.92 45.31 45.69 0.3M
2022-12-02 45.02 45.60 45.02 45.19 0.3M
2022-12-01 45.45 45.94 45.15 45.32 0.5M
2022-11-30 44.59 45.43 44.55 45.19 0.4M
2022-11-29 44.08 44.78 44.05 44.60 0.2M
2022-11-28 44.33 44.33 43.52 44.04 0.2M
2022-11-25 44.78 44.83 44.01 44.33 0.2M
2022-11-24 44.45 44.83 44.45 44.81 0.2M
2022-11-23 44.52 44.90 43.82 44.45 0.4M
2022-11-22 45.20 45.48 44.60 44.71 0.3M
2022-11-21 45.58 45.58 44.72 45.19 0.3M
2022-11-18 45.50 45.67 45.21 45.23 0.4M
2022-11-17 45.44 45.60 45.10 45.55 0.3M
2022-11-16 45.52 45.93 45.33 45.44 0.4M
2022-11-15 45.06 45.48 44.60 45.46 0.6M
2022-11-14 45.24 45.37 44.83 44.93 0.3M
2022-11-11 45.45 45.87 45.00 45.05 0.4M
2022-11-10 44.73 45.19 44.73 44.95 0.3M
2022-11-09 45.15 45.45 44.91 45.01 0.3M
2022-11-08 45.45 45.62 44.88 45.09 0.4M
2022-11-07 45.50 45.67 45.35 45.49 0.4M
2022-11-04 44.88 45.55 44.81 45.50 0.5M
2022-11-03 44.11 45.50 44.10 45.18 0.4M
2022-11-02 44.05 44.79 43.90 44.62 0.5M
2022-11-01 43.34 44.21 43.08 44.21 0.5M
2022-10-31 43.12 44.13 42.91 43.35 0.4M
2022-10-28 44.80 44.87 42.83 42.95 0.6M
2022-10-27 46.01 46.14 44.80 44.95 0.7M
2022-10-26 46.24 47.19 45.35 45.76 1.4M
2022-10-25 51.02 51.33 45.59 46.90 2.0M
2022-10-24 51.85 52.90 51.16 52.30 0.4M
2022-10-21 52.41 52.89 51.00 51.80 0.5M
2022-10-20 52.31 53.57 51.37 52.97 0.4M
2022-10-19 52.40 52.85 52.23 52.26 0.3M
2022-10-18 52.80 53.22 52.30 52.73 0.4M
2022-10-17 52.65 52.65 51.80 52.33 0.3M
2022-10-14 52.98 53.32 51.80 52.33 0.5M
2022-10-13 50.94 53.18 50.10 52.29 0.6M
2022-10-12 49.50 50.96 48.39 50.91 0.3M
2022-10-11 50.01 50.94 48.81 49.00 0.4M
2022-10-10 51.61 52.00 49.85 50.01 0.4M
2022-09-30 52.60 53.30 51.38 51.59 0.4M
2022-09-29 51.72 53.10 51.72 52.50 0.4M
2022-09-28 53.88 53.88 51.43 51.70 0.5M
2022-09-27 52.99 53.89 52.53 53.89 0.4M
2022-09-26 53.70 54.11 52.49 52.50 0.4M
2022-09-23 55.35 55.78 53.88 54.00 0.5M
2022-09-22 54.40 55.88 53.62 55.47 0.6M
2022-09-21 55.32 55.51 53.80 54.40 0.4M
2022-09-20 52.85 55.92 52.00 55.32 0.8M
2022-09-19 52.97 53.50 50.97 52.40 0.4M
2022-09-16 53.57 53.75 51.85 51.88 0.4M
2022-09-15 55.20 55.49 52.76 53.57 0.5M
2022-09-14 55.90 55.90 54.27 54.53 0.4M
2022-09-13 54.99 56.46 54.78 56.10 0.6M
2022-09-09 55.54 55.55 54.42 54.95 0.3M
2022-09-08 55.56 56.47 55.09 55.27 0.5M
2022-09-07 54.45 56.16 54.06 55.55 0.6M
2022-09-06 54.60 54.60 53.50 54.45 0.5M
2022-09-05 53.96 54.31 52.74 54.29 0.5M
2022-09-02 52.78 54.32 52.12 53.96 0.6M
2022-09-01 52.43 53.09 51.81 52.52 0.5M
2022-08-31 55.35 55.35 52.12 52.21 0.8M
2022-08-30 56.23 56.60 55.00 55.15 0.7M
2022-08-29 52.95 55.98 52.09 55.41 1.6M
2022-08-26 51.76 53.47 51.76 52.28 1.2M
2022-08-25 50.18 50.36 49.30 50.02 0.3M
2022-08-24 52.55 52.65 49.95 50.18 0.6M
2022-08-23 51.60 52.89 51.60 52.53 0.4M
2022-08-22 52.25 52.80 51.59 52.16 0.4M
2022-08-19 54.41 54.41 52.70 52.81 0.8M
2022-08-18 52.20 54.85 51.91 54.85 1.0M
2022-08-17 52.26 52.70 51.65 51.92 0.3M
2022-08-16 52.00 53.23 51.61 52.26 0.5M
2022-08-15 51.92 52.16 51.16 51.58 0.5M
2022-08-12 53.02 53.23 52.03 52.13 0.5M
2022-08-11 52.33 53.59 52.33 53.01 0.5M
2022-08-10 53.22 53.95 52.58 52.96 0.5M
2022-08-09 54.98 54.99 53.04 53.23 0.6M
2022-08-08 53.70 54.44 52.03 54.30 0.7M
2022-08-05 53.41 54.31 52.76 53.76 0.5M
2022-08-04 53.79 54.20 52.57 53.40 0.5M
2022-08-03 54.70 55.53 52.63 52.98 0.8M
2022-08-02 56.60 56.60 54.00 54.60 0.7M
2022-08-01 56.29 58.18 55.31 57.13 0.9M
2022-07-29 54.77 56.99 54.15 55.95 0.9M
2022-07-28 54.50 55.03 53.81 54.77 0.5M
2022-07-27 53.48 54.38 52.16 54.04 0.4M
2022-07-26 52.43 53.36 51.61 53.03 0.4M
2022-07-25 53.86 54.24 52.09 52.42 0.3M
2022-07-22 53.60 54.60 52.83 53.72 0.2M
2022-07-21 54.51 54.88 53.81 53.93 0.3M
2022-07-20 54.00 54.71 53.25 54.51 0.3M
2022-07-19 54.64 54.66 52.93 53.82 0.4M
2022-07-18 52.00 53.50 52.00 53.40 0.4M
2022-07-15 52.64 53.33 51.61 52.17 0.4M
2022-07-14 50.17 53.17 49.85 52.74 0.6M
2022-07-13 51.51 51.82 50.00 50.10 0.3M
2022-07-12 52.14 52.46 51.11 51.82 0.2M
2022-07-11 52.00 52.25 50.71 52.00 0.2M
2022-07-08 52.40 53.29 51.66 51.67 0.2M
2022-07-07 51.59 52.88 51.23 52.30 0.3M
2022-07-06 51.75 52.64 50.70 51.49 0.3M
2022-07-05 51.60 53.32 51.46 51.90 0.5M
2022-07-04 52.28 52.92 51.31 51.60 0.3M
2022-07-01 52.25 52.69 51.66 51.92 0.3M
2022-06-30 52.88 53.34 52.22 52.56 0.3M
2022-06-29 54.45 55.34 52.70 52.70 0.5M
2022-06-28 53.70 55.33 53.38 54.88 0.4M
2022-06-27 53.98 54.75 53.59 53.80 0.3M
2022-06-24 53.30 55.67 52.61 54.04 0.6M
2022-06-23 51.20 53.49 50.60 53.20 0.7M
2022-06-22 51.55 52.44 51.31 51.33 0.2M
2022-06-21 51.85 52.39 51.55 52.19 0.2M
2022-06-20 51.69 52.34 51.21 51.83 0.2M
2022-06-17 51.29 51.97 50.88 51.80 0.2M
2022-06-16 51.66 52.25 50.31 51.17 0.2M
2022-06-15 51.52 52.22 50.82 51.14 0.4M
2022-06-14 52.72 52.72 50.31 51.83 0.5M
2022-06-13 49.78 53.00 49.76 52.72 0.6M
2022-06-10 48.58 50.30 48.04 49.75 0.3M
2022-06-09 50.80 50.98 48.11 48.81 0.4M
2022-06-08 50.93 51.80 49.69 50.62 0.3M
2022-06-07 51.70 51.70 50.65 51.08 0.2M
2022-06-06 51.86 52.46 51.55 51.92 0.2M
2022-06-02 51.10 51.99 50.55 51.75 0.3M
2022-06-01 49.95 51.43 49.95 51.09 0.3M
2022-05-31 49.71 50.48 49.10 50.19 0.2M
2022-05-30 50.39 50.50 49.19 50.00 0.2M
2022-05-27 50.00 50.77 49.13 49.58 0.3M
2022-05-26 49.79 50.15 49.04 49.85 0.2M
2022-05-25 49.18 51.23 48.24 49.80 0.4M
2022-05-24 51.71 52.48 49.04 49.18 0.5M
2022-05-23 49.88 52.08 49.88 51.98 0.5M
2022-05-20 48.58 50.50 48.58 49.89 0.3M
2022-05-19 48.16 49.10 47.80 48.65 0.2M
2022-05-18 47.78 50.00 47.78 48.62 0.3M
2022-05-17 47.75 48.20 47.41 47.99 0.1M
2022-05-16 48.48 48.48 47.59 47.83 0.1M
2022-05-13 47.84 48.99 47.77 48.23 0.2M
2022-05-12 46.88 48.38 46.81 47.90 0.2M
2022-05-11 47.10 48.17 46.82 46.88 0.2M
2022-05-10 45.68 46.90 45.68 46.89 0.1M
2022-05-09 46.06 47.17 45.80 46.20 0.2M
2022-05-06 46.32 46.96 45.80 46.47 0.1M
2022-05-05 46.42 47.47 46.07 47.05 0.2M
2022-04-29 44.85 46.70 44.80 46.40 0.2M
2022-04-28 44.55 45.03 42.42 44.89 0.3M
2022-04-27 42.17 45.70 41.80 45.10 0.3M
2022-04-26 44.01 44.93 42.85 42.88 0.2M
2022-04-25 46.12 46.12 43.76 43.83 0.3M
2022-04-22 47.88 47.88 45.89 46.14 0.3M
2022-04-21 46.95 48.00 45.50 46.53 0.6M
2022-04-20 47.70 49.49 47.66 48.47 0.3M
2022-04-19 47.83 48.62 47.60 47.70 0.1M
2022-04-18 46.80 48.30 46.70 48.18 0.2M
2022-04-15 47.02 47.39 46.60 46.85 0.1M
2022-04-14 47.55 47.70 47.12 47.26 0.1M
2022-04-13 47.96 47.96 47.08 47.11 0.2M
2022-04-12 48.01 48.21 47.08 48.00 0.2M
2022-04-11 49.04 49.46 47.50 47.69 0.2M
2022-04-08 49.40 50.40 48.69 49.03 0.1M
2022-04-07 50.09 50.41 49.33 49.45 0.1M
2022-04-06 50.03 50.77 49.92 50.19 0.1M
2022-04-01 49.81 49.97 49.19 49.95 0.2M
2022-03-31 50.34 50.46 49.69 49.87 0.2M
2022-03-30 49.95 50.50 49.37 50.20 0.2M
2022-03-29 50.50 51.12 49.51 49.64 0.2M
2022-03-28 50.06 51.22 49.35 50.62 0.2M
2022-03-25 50.80 50.99 50.04 50.58 0.1M
2022-03-24 50.87 50.96 50.16 50.50 0.1M
2022-03-23 51.20 51.50 50.69 50.88 0.2M
2022-03-22 51.94 51.94 50.60 51.27 0.4M
2022-03-21 54.90 54.99 52.23 52.48 0.7M
2022-03-18 49.80 51.79 49.80 51.10 0.2M
2022-03-17 49.30 51.00 49.30 50.30 0.2M
2022-03-16 48.84 49.49 47.00 49.28 0.2M
2022-03-15 50.04 51.02 47.86 48.45 0.2M
2022-03-14 51.50 51.78 50.22 50.30 0.1M
2022-03-11 51.81 52.07 50.34 52.07 0.2M
2022-03-10 52.55 54.00 51.98 51.98 0.2M
2022-03-09 53.90 54.01 50.01 51.24 0.3M
2022-03-08 54.82 57.10 53.67 53.92 0.2M
2022-03-07 56.48 56.48 54.88 54.96 0.2M
2022-03-04 56.97 57.13 56.28 56.50 0.1M
2022-03-03 57.57 57.71 56.72 56.72 0.1M
2022-03-02 56.76 57.35 56.02 57.29 0.1M
2022-03-01 57.09 57.68 56.70 56.85 0.1M
2022-02-28 56.10 56.88 55.72 56.64 0.1M
2022-02-25 55.90 56.78 55.81 56.08 0.2M
2022-02-24 57.09 57.38 55.10 55.32 0.2M
2022-02-23 55.67 57.27 55.67 57.16 0.2M
2022-02-22 57.07 57.08 55.84 56.00 0.2M
2022-02-21 56.77 57.10 56.55 57.01 0.1M
2022-02-18 56.82 57.15 56.28 57.00 0.1M
2022-02-17 57.28 58.45 56.83 57.31 0.2M
2022-02-16 56.99 57.42 56.34 57.28 0.2M
2022-02-15 56.56 57.27 56.03 56.45 0.1M
2022-02-14 56.04 56.56 55.55 56.22 0.1M
2022-02-11 56.50 56.95 56.04 56.04 0.1M
2022-02-10 57.70 57.72 56.61 56.68 0.1M
2022-02-09 57.10 57.67 57.10 57.67 0.1M
2022-02-08 57.15 57.75 56.51 57.34 0.1M
2022-02-07 57.40 57.65 57.00 57.34 0.2M
2022-01-28 55.36 56.90 55.36 56.57 0.1M
2022-01-27 55.19 56.28 55.19 55.44 0.2M
2022-01-26 55.55 56.19 55.12 55.94 0.2M
2022-01-25 58.20 58.20 54.72 54.95 0.3M
2022-01-24 57.20 58.50 57.00 57.81 0.1M
2022-01-21 59.26 60.25 57.20 57.20 0.4M
2022-01-20 61.00 61.00 59.44 59.70 0.3M
2022-01-19 59.41 60.99 59.41 60.67 0.2M
2022-01-18 62.79 62.80 59.70 60.00 0.6M
2022-01-17 62.30 63.78 61.95 63.00 0.5M
2022-01-14 65.00 65.50 62.59 62.84 0.7M
2022-01-13 60.16 72.00 60.16 64.68 1.2M
2022-01-12 59.34 60.38 59.00 60.16 0.2M
2022-01-11 59.72 60.58 59.33 59.93 0.2M
2022-01-10 59.53 59.98 58.29 59.72 0.3M
2022-01-07 60.10 61.36 59.15 59.26 0.3M
2022-01-06 59.00 60.82 58.89 60.08 0.3M
2022-01-05 61.68 61.99 59.15 59.33 0.5M
2022-01-04 61.44 62.47 61.00 61.84 0.3M