Zhejiang Zoenn

300901
🏛️ china →
15.22
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
2021-12-31 13.05 13.05 12.68 12.69 2.7M
2021-12-30 12.89 13.41 12.80 12.94 4.0M
2021-12-29 12.70 13.13 12.41 13.02 5.7M
2021-12-28 12.46 12.46 12.26 12.38 1.1M
2021-12-27 12.31 12.37 12.08 12.36 1.4M
2021-12-24 12.98 12.98 12.20 12.23 2.8M
2021-12-23 13.12 13.16 12.73 12.73 2.7M
2021-12-22 13.33 13.55 13.11 13.17 3.0M
2021-12-21 13.02 13.43 12.95 13.35 3.3M
2021-12-20 12.90 13.48 12.90 13.04 4.7M
2021-12-17 13.66 14.16 13.18 13.30 6.2M
2021-12-16 13.30 13.42 13.11 13.18 2.1M
2021-12-15 13.09 13.48 13.00 13.29 4.2M
2021-12-14 12.77 13.35 12.63 13.15 4.0M
2021-12-13 12.85 13.05 12.78 12.84 2.6M
2021-12-10 12.56 13.24 12.53 12.97 4.9M
2021-12-09 12.38 12.76 12.38 12.62 1.9M
2021-12-08 12.41 12.58 12.32 12.46 1.3M
2021-12-07 12.42 12.58 12.23 12.45 2.1M
2021-12-06 12.80 12.83 12.29 12.31 2.4M
2021-12-03 12.75 12.91 12.64 12.71 1.7M
2021-12-02 13.05 13.13 12.70 12.73 3.6M
2021-12-01 12.96 13.27 12.96 13.13 2.6M
2021-11-30 13.20 13.28 12.95 13.05 2.9M
2021-11-29 12.90 13.20 12.81 13.15 3.6M
2021-11-26 13.51 13.66 13.26 13.33 6.3M
2021-11-25 13.17 14.23 12.83 13.91 10.4M
2021-11-24 12.29 13.77 12.19 13.17 9.0M
2021-11-23 12.25 12.40 12.15 12.32 1.4M
2021-11-22 12.44 12.44 12.20 12.24 1.1M
2021-11-19 12.06 12.49 12.06 12.33 1.5M
2021-11-18 12.32 12.41 12.03 12.06 1.7M
2021-11-17 12.13 12.43 12.13 12.37 1.7M
2021-11-16 12.59 12.60 12.13 12.15 2.5M
2021-11-15 12.25 12.65 12.24 12.58 2.3M
2021-11-12 12.10 12.28 12.07 12.25 2.0M
2021-11-11 12.10 12.28 12.10 12.19 1.8M
2021-11-10 11.94 12.14 11.88 12.13 1.7M
2021-11-09 11.94 12.12 11.71 12.09 2.1M
2021-11-08 11.83 11.95 11.69 11.80 1.3M
2021-11-05 11.73 12.05 11.67 11.91 2.0M
2021-11-04 11.83 11.89 11.66 11.73 2.0M
2021-11-03 11.71 12.27 11.62 11.92 2.6M
2021-11-02 11.58 12.09 11.58 11.74 2.7M
2021-11-01 11.30 11.76 11.26 11.70 2.1M
2021-10-29 11.20 11.71 11.04 11.35 2.4M
2021-10-28 11.71 11.77 11.11 11.11 2.8M
2021-10-27 11.43 11.93 11.01 11.93 4.3M
2021-10-26 11.49 11.68 11.35 11.43 1.4M
2021-10-25 11.90 11.99 11.49 11.58 2.2M
2021-10-22 12.25 12.25 11.95 11.96 1.5M
2021-10-21 12.31 12.31 12.11 12.15 1.2M
2021-10-20 12.30 12.31 12.11 12.14 1.3M
2021-10-19 12.33 12.45 12.30 12.31 0.9M
2021-10-18 12.26 12.38 12.12 12.35 1.2M
2021-10-15 12.59 12.65 12.26 12.27 1.6M
2021-10-14 12.50 12.73 12.37 12.57 1.4M
2021-10-13 12.28 12.59 12.26 12.54 2.0M
2021-10-12 12.68 12.68 12.20 12.40 3.5M
2021-10-11 13.25 13.38 13.03 13.12 1.3M
2021-10-08 12.76 13.34 12.69 13.24 2.4M
2021-09-30 12.60 12.84 12.60 12.69 1.1M
2021-09-29 13.03 13.10 12.55 12.56 2.4M
2021-09-28 13.41 13.50 12.93 13.14 3.0M
2021-09-27 14.16 14.27 13.33 13.40 3.2M
2021-09-24 13.79 14.33 13.60 13.96 3.8M
2021-09-23 13.74 14.08 13.72 13.73 2.8M
2021-09-22 13.71 14.39 13.49 13.84 5.1M
2021-09-17 14.08 15.80 13.98 14.43 8.1M
2021-09-16 13.78 13.90 13.38 13.43 1.8M
2021-09-15 13.90 14.00 13.64 13.70 1.5M
2021-09-14 14.25 14.37 13.87 13.90 2.5M
2021-09-13 13.86 14.58 13.60 14.31 3.8M
2021-09-10 13.73 14.33 13.71 13.93 3.2M
2021-09-09 13.79 13.98 13.71 13.76 1.4M
2021-09-08 13.79 14.06 13.74 13.86 1.9M
2021-09-07 13.95 13.95 13.69 13.81 1.5M
2021-09-06 13.73 13.96 13.70 13.88 1.7M
2021-09-03 13.77 13.95 13.57 13.70 1.8M
2021-09-02 13.77 13.79 13.52 13.60 2.7M
2021-09-01 13.32 14.35 13.21 13.93 4.3M
2021-08-31 13.21 13.41 13.15 13.34 1.7M
2021-08-30 13.48 13.48 13.13 13.21 2.0M
2021-08-27 13.80 13.91 13.31 13.35 3.3M
2021-08-26 14.43 14.46 13.87 13.89 2.7M
2021-08-25 14.23 14.42 13.91 14.37 2.4M
2021-08-24 14.31 14.62 14.18 14.19 2.6M
2021-08-23 14.07 14.40 13.88 14.40 2.2M
2021-08-20 14.60 14.62 14.03 14.07 2.8M
2021-08-19 14.95 15.04 14.56 14.62 2.1M
2021-08-18 14.80 15.06 14.69 14.95 2.1M
2021-08-17 15.15 15.21 14.74 14.81 2.8M
2021-08-16 14.80 15.23 14.69 15.23 3.2M
2021-08-13 14.75 15.21 14.75 14.91 2.7M
2021-08-12 14.72 14.90 14.62 14.65 1.5M
2021-08-11 14.89 14.97 14.73 14.80 1.8M
2021-08-10 14.82 14.97 14.72 14.92 1.8M
2021-08-09 14.51 14.84 14.46 14.82 1.7M
2021-08-06 14.45 14.70 14.38 14.51 1.3M
2021-08-05 14.80 14.85 14.43 14.46 2.1M
2021-08-04 14.89 15.03 14.70 14.89 1.6M
2021-08-03 14.79 15.19 14.69 14.82 2.3M
2021-08-02 14.36 14.93 14.30 14.82 2.4M
2021-07-30 14.63 14.63 14.24 14.46 2.2M
2021-07-29 14.59 14.80 14.52 14.63 2.0M
2021-07-28 15.02 15.08 14.09 14.45 2.8M
2021-07-27 15.15 15.43 15.15 15.18 2.6M
2021-07-26 15.95 16.40 15.40 15.65 3.4M
2021-07-23 15.64 15.79 15.39 15.41 1.6M
2021-07-22 15.55 15.63 15.38 15.55 2.1M
2021-07-21 16.01 16.15 15.64 15.68 1.9M
2021-07-20 15.45 15.82 15.41 15.60 1.7M
2021-07-19 15.38 15.58 15.25 15.58 1.5M
2021-07-16 15.62 15.69 15.31 15.37 1.9M
2021-07-15 16.15 16.15 15.49 15.59 3.7M
2021-07-14 16.02 16.30 15.97 16.12 2.4M
2021-07-13 16.07 16.16 15.90 16.04 2.0M
2021-07-12 16.09 16.28 16.05 16.07 2.2M
2021-07-09 15.81 16.15 15.81 16.08 2.2M
2021-07-08 16.34 16.48 15.98 15.98 3.7M
2021-07-07 16.30 16.71 16.18 16.50 3.5M
2021-07-06 16.18 16.46 16.08 16.29 2.8M
2021-07-05 16.27 16.46 16.07 16.25 4.2M
2021-07-02 16.93 16.93 16.50 16.57 6.1M
2021-07-01 16.79 18.07 16.70 17.29 10.6M
2021-06-30 16.57 17.00 16.41 16.87 4.8M
2021-06-29 16.30 17.30 16.16 16.75 6.7M
2021-06-28 16.35 16.39 16.13 16.34 2.4M
2021-06-25 15.91 16.39 15.87 16.30 2.8M
2021-06-24 16.13 16.19 15.87 15.91 2.6M
2021-06-23 16.39 16.43 16.18 16.22 2.1M
2021-06-22 16.25 16.44 16.12 16.38 2.7M
2021-06-21 16.16 16.38 16.01 16.33 2.4M
2021-06-18 16.12 16.21 15.97 16.16 2.2M
2021-06-17 15.86 16.22 15.86 16.13 2.3M
2021-06-16 16.39 16.47 15.91 16.03 3.5M
2021-06-15 16.95 16.96 16.42 16.42 5.0M
2021-06-11 17.44 18.00 17.30 17.30 4.8M
2021-06-10 17.18 17.35 16.98 17.28 3.8M
2021-06-09 17.70 17.89 17.12 17.15 6.5M
2021-06-08 16.68 18.09 16.64 18.00 9.4M
2021-06-07 16.88 17.07 16.60 16.75 3.5M
2021-06-04 17.20 17.31 16.68 16.87 5.5M
2021-06-03 17.55 18.02 17.30 17.31 7.6M
2021-06-02 16.86 18.85 16.86 18.08 11.5M
2021-06-01 17.00 19.38 16.99 17.33 10.4M
2021-05-31 16.13 16.46 16.01 16.34 2.3M
2021-05-28 16.35 16.52 16.06 16.06 2.4M
2021-05-27 16.18 16.50 16.18 16.34 2.1M
2021-05-26 16.13 16.64 16.06 16.36 2.9M
2021-05-25 16.90 16.92 16.20 16.24 3.4M
2021-05-24 15.76 16.48 15.52 16.44 3.8M
2021-05-21 15.65 15.95 15.60 15.76 1.8M
2021-05-20 15.77 15.95 15.54 15.60 2.3M
2021-05-19 16.20 16.34 15.82 15.85 2.4M
2021-05-18 16.11 16.32 16.01 16.22 2.0M
2021-05-17 16.15 16.32 16.00 16.06 2.0M
2021-05-14 16.10 16.21 15.97 16.14 1.8M
2021-05-13 16.15 16.50 15.87 15.95 2.6M
2021-05-12 16.06 16.47 15.73 16.47 2.9M
2021-05-11 16.49 17.30 16.30 16.53 4.5M
2021-05-10 15.87 16.32 15.85 16.23 2.9M
2021-05-07 15.60 16.33 15.51 15.85 3.0M
2021-05-06 15.52 15.95 15.52 15.65 2.2M
2021-04-30 16.32 16.32 15.28 15.76 5.1M
2021-04-29 17.00 17.15 16.20 16.28 6.1M
2021-04-28 17.80 17.80 16.96 17.35 4.7M
2021-04-27 16.89 18.17 16.89 17.89 6.5M
2021-04-26 16.87 17.27 16.55 17.01 2.8M
2021-04-23 17.58 17.58 17.01 17.03 3.0M
2021-04-22 17.48 17.68 17.09 17.68 3.9M
2021-04-21 17.48 17.79 17.31 17.48 2.9M
2021-04-20 18.09 18.20 17.34 17.42 4.7M
2021-04-19 17.73 18.15 17.65 18.10 4.2M
2021-04-16 17.30 17.77 17.30 17.55 3.2M
2021-04-15 18.09 18.11 17.35 17.36 4.4M
2021-04-14 18.66 18.73 17.86 18.24 5.3M
2021-04-13 19.60 19.66 18.60 18.74 6.2M
2021-04-12 19.32 19.97 19.25 19.84 6.6M
2021-04-09 20.01 20.41 19.35 19.39 7.2M
2021-04-08 21.00 21.68 20.09 20.12 12.5M
2021-04-07 19.96 21.53 19.51 21.10 13.5M
2021-04-06 19.26 20.06 19.26 19.88 9.2M
2021-04-02 18.66 19.88 18.60 19.04 8.0M
2021-04-01 19.41 19.50 18.75 18.80 7.8M
2021-03-31 19.59 20.11 19.12 19.62 11.4M
2021-03-30 20.95 22.33 20.28 20.28 18.2M
2021-03-29 19.57 21.31 19.03 21.28 18.6M
2021-03-26 19.07 20.35 19.07 20.06 15.0M
2021-03-25 20.75 21.97 19.04 19.04 15.3M
2021-03-24 18.72 19.26 18.40 19.11 11.2M
2021-03-23 19.28 19.80 18.31 18.31 10.3M
2021-03-22 19.47 20.27 19.19 19.54 13.8M
2021-03-19 20.07 21.84 19.32 19.70 22.7M
2021-03-18 16.95 20.27 16.95 20.27 18.3M
2021-03-17 16.40 17.03 16.16 16.89 4.6M
2021-03-16 15.90 16.45 15.90 16.27 2.7M
2021-03-15 16.17 16.33 15.80 15.92 2.6M
2021-03-12 16.80 16.84 16.09 16.18 3.4M
2021-03-11 16.66 16.74 16.30 16.73 2.7M
2021-03-10 17.25 17.37 16.57 16.57 3.7M
2021-03-09 17.84 18.10 16.51 17.14 5.5M
2021-03-08 17.68 18.37 17.60 17.83 6.9M
2021-03-05 17.14 17.49 16.94 17.48 3.2M
2021-03-04 17.52 17.85 17.04 17.11 4.1M
2021-03-03 17.35 17.65 17.19 17.50 2.7M
2021-03-02 17.59 17.78 17.20 17.38 2.5M
2021-03-01 17.06 17.60 17.06 17.53 3.3M
2021-02-26 16.79 17.28 16.51 16.96 2.5M
2021-02-25 17.51 17.64 16.92 16.96 3.5M
2021-02-24 17.36 17.95 17.19 17.47 3.6M
2021-02-23 17.10 17.54 16.91 17.24 3.5M
2021-02-22 17.39 18.03 17.26 17.26 4.6M
2021-02-19 16.93 17.44 16.71 17.35 4.2M
2021-02-18 16.00 16.93 15.93 16.93 5.4M
2021-02-10 16.22 16.45 15.90 15.92 3.5M
2021-02-09 16.11 16.66 16.10 16.18 4.1M
2021-02-08 17.23 17.23 16.00 16.11 6.1M
2021-02-05 18.64 18.86 17.25 17.25 5.7M
2021-02-04 18.20 18.75 17.55 18.64 6.3M
2021-02-03 19.22 19.55 18.35 18.35 5.6M
2021-02-02 19.58 20.36 19.20 19.37 7.3M
2021-02-01 18.35 19.66 18.31 19.63 8.0M
2021-01-29 18.65 19.15 18.06 18.59 6.3M
2021-01-28 19.49 20.35 18.62 18.66 7.4M
2021-01-27 19.22 20.11 18.85 19.70 6.8M
2021-01-26 19.04 20.68 19.04 19.50 9.1M
2021-01-25 18.80 20.30 18.40 19.38 8.0M
2021-01-22 19.58 20.25 18.90 18.94 7.3M
2021-01-21 20.35 20.45 19.60 19.61 7.9M
2021-01-20 20.85 21.50 20.07 20.33 8.8M
2021-01-19 20.88 21.92 20.56 20.98 10.5M
2021-01-18 21.50 21.98 20.60 21.06 11.2M
2021-01-15 20.15 22.07 19.85 21.49 16.5M
2021-01-14 18.54 21.40 18.40 20.20 15.0M
2021-01-13 18.58 20.12 17.89 19.05 10.7M
2021-01-12 20.00 20.23 18.68 18.78 10.5M
2021-01-11 18.40 21.49 17.37 20.24 13.7M
2021-01-08 19.00 19.10 17.95 18.27 6.5M
2021-01-07 20.39 20.64 18.62 18.91 9.6M
2021-01-06 21.94 22.11 20.66 20.66 6.0M
2021-01-05 21.36 22.46 21.14 22.23 6.8M
2021-01-04 20.91 21.73 20.88 21.48 5.2M