Zhejiang Zomax

603767
🏛️ china →
27.13
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
2021-12-31 7.83 7.94 7.76 7.83 2.7M
2021-12-30 7.70 7.97 7.69 7.82 4.3M
2021-12-29 7.86 7.86 7.66 7.70 3.3M
2021-12-28 7.69 7.89 7.56 7.84 4.4M
2021-12-27 7.73 7.73 7.44 7.71 5.2M
2021-12-24 8.20 8.25 7.65 7.71 9.7M
2021-12-23 8.11 8.56 8.00 8.20 10.3M
2021-12-22 7.95 8.27 7.94 8.08 11.1M
2021-12-21 7.71 7.86 7.65 7.84 5.2M
2021-12-20 7.95 7.95 7.59 7.66 7.9M
2021-12-17 8.19 8.19 8.00 8.00 5.6M
2021-12-16 8.10 8.25 8.00 8.23 7.1M
2021-12-15 8.10 8.18 8.00 8.14 6.8M
2021-12-14 8.06 8.26 7.92 8.24 10.0M
2021-12-13 8.40 8.65 8.12 8.13 12.6M
2021-12-10 8.51 8.74 8.34 8.56 12.5M
2021-12-09 8.76 9.05 8.59 8.70 19.2M
2021-12-08 8.30 9.35 7.90 9.12 27.0M
2021-12-07 8.62 9.28 8.36 8.50 31.6M
2021-12-06 7.74 8.69 7.68 8.69 23.4M
2021-12-03 8.45 8.49 7.65 7.90 21.5M
2021-12-02 7.64 8.39 7.63 8.39 17.4M
2021-12-01 7.30 7.65 7.29 7.63 5.0M
2021-11-30 7.21 7.43 7.20 7.32 2.4M
2021-11-29 7.15 7.28 7.12 7.22 1.4M
2021-11-26 7.27 7.28 7.14 7.23 1.6M
2021-11-25 7.33 7.41 7.22 7.26 1.7M
2021-11-24 7.48 7.48 7.28 7.31 2.1M
2021-11-23 7.41 7.52 7.35 7.40 2.2M
2021-11-22 7.48 7.48 7.33 7.41 2.4M
2021-11-19 7.30 7.51 7.30 7.49 3.1M
2021-11-18 7.45 7.55 7.29 7.31 3.5M
2021-11-17 7.29 7.52 7.24 7.51 3.8M
2021-11-16 7.33 7.33 7.22 7.27 2.2M
2021-11-15 7.30 7.37 7.22 7.29 3.8M
2021-11-12 7.17 7.29 7.12 7.26 3.4M
2021-11-11 7.02 7.21 7.02 7.17 2.9M
2021-11-10 6.87 7.08 6.87 7.07 2.0M
2021-11-09 6.92 6.93 6.84 6.90 1.1M
2021-11-08 6.80 6.91 6.71 6.90 1.3M
2021-11-05 6.76 6.88 6.75 6.81 1.2M
2021-11-04 6.69 6.81 6.66 6.77 1.4M
2021-11-03 6.63 6.69 6.53 6.69 0.5M
2021-11-02 6.70 6.89 6.60 6.63 1.2M
2021-11-01 6.67 6.73 6.60 6.69 0.8M
2021-10-29 6.60 6.67 6.54 6.67 1.0M
2021-10-28 6.51 6.63 6.48 6.62 0.7M
2021-10-27 6.69 6.69 6.42 6.55 1.3M
2021-10-26 6.76 6.83 6.68 6.73 0.8M
2021-10-25 6.76 6.86 6.73 6.80 1.1M
2021-10-22 6.66 6.87 6.65 6.80 1.8M
2021-10-21 6.69 6.70 6.63 6.68 0.8M
2021-10-20 6.65 6.73 6.65 6.69 0.6M
2021-10-19 6.69 6.76 6.69 6.71 0.8M
2021-10-18 6.68 6.76 6.64 6.74 0.6M
2021-10-15 6.67 6.69 6.60 6.68 0.8M
2021-10-14 6.61 6.70 6.51 6.67 1.3M
2021-10-13 6.59 6.66 6.47 6.63 0.8M
2021-10-12 6.68 6.71 6.50 6.56 0.8M
2021-10-11 6.72 6.72 6.66 6.69 0.5M
2021-10-08 6.60 6.75 6.60 6.70 1.1M
2021-09-30 6.44 6.61 6.42 6.58 0.8M
2021-09-29 6.60 6.60 6.43 6.43 1.0M
2021-09-28 6.62 6.65 6.49 6.60 1.2M
2021-09-27 6.91 6.97 6.56 6.59 2.5M
2021-09-24 7.09 7.10 6.91 6.92 1.5M
2021-09-23 7.00 7.12 7.00 7.09 1.5M
2021-09-22 6.98 7.03 6.94 7.00 1.2M
2021-09-17 7.05 7.11 6.94 7.04 1.4M
2021-09-16 7.05 7.25 7.03 7.05 2.6M
2021-09-15 6.98 7.08 6.92 7.05 1.4M
2021-09-14 7.11 7.13 6.97 6.98 2.1M
2021-09-13 7.15 7.15 7.06 7.11 1.5M
2021-09-10 7.23 7.24 7.10 7.15 2.6M
2021-09-09 7.26 7.29 7.13 7.20 3.0M
2021-09-08 7.18 7.26 7.15 7.25 3.3M
2021-09-07 7.11 7.19 7.10 7.17 2.3M
2021-09-06 7.08 7.15 6.98 7.13 2.8M
2021-09-03 7.12 7.17 7.05 7.07 1.9M
2021-09-02 7.02 7.13 7.01 7.09 2.0M
2021-09-01 7.17 7.23 6.98 7.08 3.6M
2021-08-31 7.38 7.38 7.16 7.17 4.3M
2021-08-30 7.27 7.43 7.21 7.39 5.3M
2021-08-27 7.19 7.34 7.16 7.26 3.0M
2021-08-26 7.14 7.32 7.13 7.20 3.2M
2021-08-25 7.18 7.22 7.05 7.19 2.6M
2021-08-24 7.12 7.35 7.09 7.16 2.9M
2021-08-23 7.09 7.14 7.03 7.09 2.2M
2021-08-20 7.18 7.18 6.93 7.07 2.8M
2021-08-19 7.17 7.26 7.06 7.17 2.0M
2021-08-18 7.00 7.20 6.94 7.17 2.6M
2021-08-17 7.23 7.29 6.98 6.99 3.9M
2021-08-16 7.45 7.49 7.23 7.29 3.9M
2021-08-13 7.16 7.45 7.11 7.40 7.1M
2021-08-12 7.06 7.26 7.01 7.18 4.4M
2021-08-11 7.00 7.12 7.00 7.08 1.7M
2021-08-10 7.11 7.16 6.98 7.08 3.5M
2021-08-09 7.19 7.24 7.09 7.14 2.3M
2021-08-06 7.07 7.18 6.99 7.15 3.3M
2021-08-05 7.06 7.08 6.98 7.08 1.9M
2021-08-04 7.07 7.15 6.99 7.06 2.7M
2021-08-03 7.10 7.13 7.00 7.05 2.8M
2021-08-02 7.04 7.13 6.95 7.11 4.5M
2021-07-30 7.07 7.14 6.89 6.99 3.4M
2021-07-29 7.14 7.17 6.97 7.01 4.4M
2021-07-28 6.80 7.07 6.64 7.07 4.8M
2021-07-27 6.80 7.07 6.80 6.92 4.5M
2021-07-26 6.85 6.86 6.71 6.81 1.2M
2021-07-23 6.90 6.90 6.83 6.86 1.5M
2021-07-22 6.93 6.99 6.82 6.90 3.2M
2021-07-21 6.59 7.01 6.59 6.92 5.1M
2021-07-20 6.53 6.65 6.43 6.63 1.0M
2021-07-19 6.62 6.64 6.49 6.53 0.9M
2021-07-16 6.62 6.75 6.61 6.62 1.2M
2021-07-15 6.66 6.72 6.41 6.68 3.1M
2021-07-14 6.67 6.73 6.63 6.67 1.2M
2021-07-13 6.74 6.77 6.60 6.71 1.9M
2021-07-12 6.74 6.80 6.70 6.70 1.5M
2021-07-09 6.68 6.76 6.61 6.69 1.5M
2021-07-08 6.70 6.70 6.59 6.65 1.0M
2021-07-07 6.63 6.70 6.59 6.67 0.7M
2021-07-06 6.63 6.68 6.58 6.65 0.8M
2021-07-05 6.56 6.65 6.52 6.63 0.7M
2021-07-02 6.60 6.61 6.49 6.51 1.0M
2021-07-01 6.72 6.72 6.55 6.55 1.1M
2021-06-30 6.64 6.72 6.63 6.68 1.2M
2021-06-29 6.71 6.74 6.65 6.66 0.7M
2021-06-28 6.74 6.74 6.65 6.72 0.7M
2021-06-25 6.75 6.80 6.67 6.72 1.1M
2021-06-24 6.89 6.89 6.72 6.75 1.1M
2021-06-23 6.90 6.92 6.80 6.84 1.2M
2021-06-22 6.88 6.89 6.80 6.89 1.2M
2021-06-21 6.75 6.89 6.71 6.88 1.6M
2021-06-18 6.56 6.77 6.55 6.75 1.1M
2021-06-17 6.59 6.65 6.55 6.57 0.7M
2021-06-16 6.63 6.66 6.57 6.59 0.8M
2021-06-15 6.76 6.81 6.62 6.64 0.9M
2021-06-11 6.75 6.80 6.72 6.74 0.9M
2021-06-10 6.76 6.82 6.70 6.72 0.9M
2021-06-09 6.70 6.78 6.69 6.77 1.2M
2021-06-08 6.62 6.74 6.62 6.70 1.4M
2021-06-07 6.80 6.81 6.68 6.77 1.6M
2021-06-04 6.83 6.87 6.76 6.80 1.0M
2021-06-03 6.87 6.92 6.80 6.81 1.2M
2021-06-02 6.92 7.00 6.86 6.87 2.4M
2021-06-01 6.93 6.95 6.86 6.91 1.3M
2021-05-31 6.74 6.95 6.68 6.93 2.5M
2021-05-28 6.80 6.88 6.72 6.73 1.3M
2021-05-27 6.68 6.90 6.68 6.84 2.2M
2021-05-26 6.69 6.74 6.67 6.71 1.1M
2021-05-25 6.72 6.72 6.67 6.70 0.9M
2021-05-24 6.66 6.75 6.66 6.72 1.1M
2021-05-21 6.68 6.75 6.64 6.71 0.9M
2021-05-20 6.55 6.77 6.55 6.71 1.6M
2021-05-19 6.64 6.65 6.52 6.60 0.9M
2021-05-18 6.55 6.62 6.53 6.60 0.6M
2021-05-17 6.64 6.66 6.56 6.59 0.9M
2021-05-14 6.52 6.63 6.49 6.62 1.1M
2021-05-13 6.55 6.59 6.44 6.48 1.1M
2021-05-12 6.52 6.56 6.46 6.56 0.9M
2021-05-11 6.49 6.55 6.46 6.51 0.7M
2021-05-10 6.43 6.53 6.35 6.51 1.0M
2021-05-07 6.55 6.65 6.43 6.43 1.4M
2021-05-06 6.64 6.66 6.53 6.59 1.8M
2021-04-30 6.70 6.85 6.63 6.64 2.2M
2021-04-29 6.54 7.21 6.52 6.80 5.1M
2021-04-28 6.59 6.59 6.51 6.56 0.7M
2021-04-27 6.61 6.65 6.52 6.59 0.8M
2021-04-26 6.61 6.70 6.60 6.65 1.0M
2021-04-23 6.68 6.74 6.59 6.68 1.0M
2021-04-22 6.74 6.85 6.67 6.68 0.8M
2021-04-21 6.75 6.78 6.69 6.70 0.8M
2021-04-20 6.86 6.92 6.73 6.75 1.5M
2021-04-19 6.70 6.92 6.70 6.86 2.3M
2021-04-16 6.59 6.72 6.59 6.70 1.1M
2021-04-15 6.54 6.63 6.53 6.59 0.6M
2021-04-14 6.45 6.57 6.41 6.56 0.6M
2021-04-13 6.53 6.54 6.42 6.45 0.6M
2021-04-12 6.64 6.67 6.50 6.52 0.8M
2021-04-09 6.59 6.66 6.55 6.64 1.0M
2021-04-08 6.57 6.67 6.57 6.59 1.2M
2021-04-07 6.54 6.63 6.54 6.60 0.8M
2021-04-06 6.52 6.55 6.44 6.54 0.6M
2021-04-02 6.49 6.50 6.43 6.45 0.6M
2021-04-01 6.48 6.53 6.45 6.49 0.5M
2021-03-31 6.40 6.50 6.35 6.48 0.9M
2021-03-30 6.51 6.57 6.34 6.36 1.5M
2021-03-29 6.61 6.62 6.52 6.53 1.2M
2021-03-26 6.60 6.64 6.57 6.61 1.0M
2021-03-25 6.61 6.72 6.56 6.60 0.8M
2021-03-24 6.66 6.70 6.60 6.61 0.9M
2021-03-23 6.73 6.76 6.63 6.66 0.9M
2021-03-22 6.70 6.78 6.70 6.74 0.9M
2021-03-19 6.62 6.77 6.51 6.73 1.2M
2021-03-18 6.78 6.79 6.65 6.68 1.0M
2021-03-17 6.75 6.81 6.70 6.78 1.0M
2021-03-16 6.61 6.73 6.60 6.73 1.0M
2021-03-15 6.63 6.67 6.57 6.61 0.8M
2021-03-12 6.58 6.69 6.57 6.62 0.9M
2021-03-11 6.57 6.66 6.52 6.62 1.2M
2021-03-10 6.69 6.70 6.58 6.60 0.8M
2021-03-09 6.79 6.81 6.52 6.64 1.8M
2021-03-08 6.85 6.90 6.74 6.75 1.8M
2021-03-05 6.92 6.96 6.81 6.88 2.4M
2021-03-04 6.91 7.04 6.88 6.95 2.6M
2021-03-03 6.75 7.09 6.72 7.00 4.3M
2021-03-02 6.66 6.85 6.66 6.79 1.5M
2021-03-01 6.72 6.84 6.65 6.74 1.9M
2021-02-26 6.55 6.79 6.52 6.75 2.3M
2021-02-25 6.56 6.62 6.52 6.59 1.4M
2021-02-24 6.55 6.68 6.51 6.55 1.0M
2021-02-23 6.57 6.64 6.43 6.54 1.9M
2021-02-22 6.56 6.69 6.48 6.56 2.2M
2021-02-19 6.41 6.53 6.36 6.51 1.7M
2021-02-18 6.15 6.44 6.15 6.41 2.0M
2021-02-10 6.13 6.17 6.06 6.13 1.0M
2021-02-09 5.95 6.14 5.91 6.11 1.3M
2021-02-08 5.90 5.97 5.82 5.96 0.9M
2021-02-05 5.89 6.03 5.89 5.90 1.0M
2021-02-04 5.97 6.02 5.86 5.91 1.4M
2021-02-03 6.27 6.27 5.96 5.98 2.6M
2021-02-02 6.23 6.35 6.21 6.24 1.5M
2021-02-01 6.24 6.43 6.20 6.27 2.2M
2021-01-29 6.38 6.41 6.16 6.25 1.5M
2021-01-28 6.32 6.54 6.28 6.39 1.1M
2021-01-27 6.34 6.42 6.30 6.35 0.8M
2021-01-26 6.33 6.44 6.25 6.37 0.9M
2021-01-25 6.50 6.54 6.33 6.33 1.5M
2021-01-22 6.59 6.60 6.45 6.48 1.4M
2021-01-21 6.57 6.73 6.49 6.58 1.9M
2021-01-20 6.58 6.68 6.53 6.57 1.8M
2021-01-19 6.47 6.68 6.40 6.58 2.2M
2021-01-18 6.34 6.50 6.33 6.45 1.6M
2021-01-15 6.22 6.38 6.21 6.34 1.4M
2021-01-14 6.20 6.32 6.15 6.22 1.9M
2021-01-13 6.52 6.52 6.19 6.20 2.8M
2021-01-12 6.41 6.57 6.35 6.44 1.7M
2021-01-11 6.67 6.70 6.40 6.43 2.4M
2021-01-08 6.52 6.73 6.40 6.67 2.8M
2021-01-07 6.76 6.76 6.49 6.55 3.9M
2021-01-06 7.12 7.13 6.77 6.81 4.9M
2021-01-05 7.34 7.37 7.15 7.17 2.8M
2021-01-04 7.20 7.39 7.17 7.37 2.1M