Zhengzhou GL Tech

300480
🏛️ china →
18.37
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 15.21 15.38 15.02 15.22 2.0M
2022-12-29 15.34 15.44 15.10 15.11 2.1M
2022-12-28 16.00 16.00 15.23 15.34 3.1M
2022-12-27 16.00 16.10 15.52 15.88 3.7M
2022-12-26 14.62 15.97 14.58 15.84 6.1M
2022-12-23 14.95 15.12 14.62 14.62 3.6M
2022-12-22 16.15 16.16 15.17 15.19 5.2M
2022-12-21 15.91 16.35 15.65 16.13 4.6M
2022-12-20 16.30 16.71 15.81 16.01 5.1M
2022-12-19 16.21 16.88 16.11 16.43 7.8M
2022-12-16 15.56 16.56 15.20 16.42 9.8M
2022-12-15 15.25 16.08 15.10 15.70 6.5M
2022-12-14 15.65 15.94 15.31 15.47 6.2M
2022-12-13 15.39 15.45 14.96 15.08 2.4M
2022-12-12 14.98 15.47 14.88 15.38 3.7M
2022-12-09 14.84 15.11 14.82 14.98 2.6M
2022-12-08 15.21 15.30 14.83 14.87 4.4M
2022-12-07 15.56 15.70 15.20 15.33 3.1M
2022-12-06 15.45 15.85 15.43 15.71 3.7M
2022-12-05 15.30 15.53 15.17 15.53 3.3M
2022-12-02 15.25 15.42 15.15 15.18 2.9M
2022-12-01 15.42 15.69 15.21 15.30 3.8M
2022-11-30 15.64 15.64 14.76 15.21 4.7M
2022-11-29 15.55 15.85 15.55 15.69 2.7M
2022-11-28 15.50 15.88 15.20 15.63 2.8M
2022-11-25 16.33 16.68 15.99 16.04 3.3M
2022-11-24 16.52 16.71 16.29 16.40 2.2M
2022-11-23 16.70 16.72 16.06 16.44 3.8M
2022-11-22 16.98 17.12 16.56 16.61 3.5M
2022-11-21 17.00 17.12 16.63 16.97 3.6M
2022-11-18 17.27 17.58 17.00 17.02 5.4M
2022-11-17 16.79 17.45 16.38 17.39 8.0M
2022-11-16 16.80 17.40 16.60 16.90 9.1M
2022-11-15 15.62 16.80 15.53 16.64 9.3M
2022-11-14 15.58 16.00 15.37 15.60 3.5M
2022-11-11 16.34 16.43 15.65 15.66 5.8M
2022-11-10 16.11 16.49 15.85 15.86 4.6M
2022-11-09 16.25 16.44 16.15 16.32 3.1M
2022-11-08 16.39 16.53 16.13 16.32 3.6M
2022-11-07 16.40 16.73 16.25 16.39 5.5M
2022-11-04 16.67 16.68 16.36 16.54 7.0M
2022-11-03 15.94 16.65 15.91 16.52 7.0M
2022-11-02 15.99 16.57 15.83 16.15 9.0M
2022-11-01 15.80 16.00 15.51 15.96 7.4M
2022-10-31 14.80 16.19 14.72 15.84 8.5M
2022-10-28 15.80 16.08 14.89 15.09 6.2M
2022-10-27 15.43 16.15 15.33 15.76 7.7M
2022-10-26 14.75 15.60 14.65 15.51 7.2M
2022-10-25 15.01 15.26 14.69 14.80 4.6M
2022-10-24 15.30 15.80 14.83 15.03 6.4M
2022-10-21 15.30 15.70 14.86 15.41 6.9M
2022-10-20 14.75 15.95 14.34 15.60 8.8M
2022-10-19 15.00 15.10 14.66 14.69 3.0M
2022-10-18 15.19 15.28 14.90 15.00 3.3M
2022-10-17 14.52 15.20 14.50 15.19 4.2M
2022-10-14 14.80 14.87 14.50 14.65 3.5M
2022-10-13 14.39 14.84 14.39 14.48 4.9M
2022-10-12 13.41 14.40 13.31 14.38 5.0M
2022-10-11 13.71 13.73 13.28 13.46 3.6M
2022-10-10 14.75 14.89 13.51 13.58 7.0M
2022-09-30 15.48 15.63 14.68 14.75 4.9M
2022-09-29 15.90 16.05 15.36 15.48 4.6M
2022-09-28 16.79 16.80 15.66 15.71 5.9M
2022-09-27 16.17 16.88 16.06 16.80 5.2M
2022-09-26 16.15 16.52 15.78 16.08 4.3M
2022-09-23 17.50 17.50 16.04 16.20 7.2M
2022-09-22 17.30 17.87 16.81 17.24 5.4M
2022-09-21 17.77 17.80 16.53 17.31 10.9M
2022-09-20 18.04 18.40 17.67 18.05 8.1M
2022-09-19 17.65 18.78 17.65 17.98 10.3M
2022-09-16 17.50 18.18 17.08 17.55 6.5M
2022-09-15 18.10 18.48 17.10 17.50 7.3M
2022-09-14 17.81 18.31 17.81 18.10 4.5M
2022-09-13 18.23 18.95 17.99 18.29 6.8M
2022-09-09 18.01 18.39 17.57 18.03 6.3M
2022-09-08 17.68 18.94 17.67 18.13 10.7M
2022-09-07 16.46 17.90 16.37 17.72 11.9M
2022-09-06 16.76 16.77 16.27 16.47 4.4M
2022-09-05 16.89 17.15 16.40 16.55 4.9M
2022-09-02 16.20 16.89 16.13 16.80 6.0M
2022-09-01 16.08 16.92 16.08 16.18 6.2M
2022-08-31 16.80 16.80 15.70 15.93 5.9M
2022-08-30 17.19 17.24 16.49 16.79 6.8M
2022-08-29 16.94 17.69 16.80 17.27 3.2M
2022-08-26 17.80 18.02 17.25 17.32 4.1M
2022-08-25 18.21 18.47 17.47 17.71 5.7M
2022-08-24 19.29 19.48 18.00 18.16 9.8M
2022-08-23 19.17 19.61 18.92 19.29 6.3M
2022-08-22 19.10 19.59 19.00 19.16 6.9M
2022-08-19 20.12 20.54 19.31 19.43 9.1M
2022-08-18 20.20 20.48 19.52 20.15 12.3M
2022-08-17 21.21 21.34 20.38 20.48 16.1M
2022-08-16 20.36 22.35 20.35 21.49 20.8M
2022-08-15 21.33 21.40 20.25 20.35 13.8M
2022-08-12 20.44 21.65 20.44 20.85 14.7M
2022-08-11 21.18 21.96 20.95 21.05 17.7M
2022-08-10 20.16 21.91 20.00 21.11 22.7M
2022-08-09 20.41 21.09 19.86 20.85 24.6M
2022-08-08 21.50 22.31 20.58 20.97 34.7M
2022-08-05 17.99 20.46 17.99 20.46 25.7M
2022-08-04 18.10 18.79 17.37 18.01 18.4M
2022-08-03 15.49 18.30 15.49 17.45 16.5M
2022-08-02 16.11 16.12 15.03 15.31 5.4M
2022-08-01 16.11 16.35 15.79 16.17 3.1M
2022-07-29 16.45 16.73 16.08 16.14 3.2M
2022-07-28 16.21 16.68 16.15 16.48 3.5M
2022-07-27 16.00 16.21 15.92 16.10 2.3M
2022-07-26 16.28 16.44 15.89 16.06 3.9M
2022-07-25 16.77 16.84 16.19 16.25 2.9M
2022-07-22 17.28 17.28 16.51 16.72 4.3M
2022-07-21 16.80 17.29 16.52 17.15 5.6M
2022-07-20 16.30 17.05 16.20 16.79 4.9M
2022-07-19 15.55 16.36 15.47 16.35 5.2M
2022-07-18 15.49 15.65 15.24 15.57 2.9M
2022-07-15 15.69 15.82 15.35 15.35 3.9M
2022-07-14 15.32 15.95 15.26 15.71 3.8M
2022-07-13 15.63 15.80 15.47 15.66 2.6M
2022-07-12 16.39 16.39 15.62 15.66 3.4M
2022-07-11 16.87 16.87 15.80 16.12 5.1M
2022-07-08 17.11 17.38 16.83 16.85 4.2M
2022-07-07 17.20 17.77 16.90 17.11 5.5M
2022-07-06 16.87 17.59 16.68 17.13 5.0M
2022-07-05 17.65 17.65 16.64 16.99 5.5M
2022-07-04 18.00 18.18 17.30 17.37 5.8M
2022-07-01 18.01 18.34 17.65 18.03 3.9M
2022-06-30 18.40 18.63 17.91 17.94 5.2M
2022-06-29 19.27 19.33 18.24 18.30 4.7M
2022-06-28 19.18 19.41 18.50 19.28 5.4M
2022-06-27 19.35 19.56 18.70 19.13 7.5M
2022-06-24 18.43 19.60 18.00 19.25 8.9M
2022-06-23 18.17 18.50 17.80 18.22 4.6M
2022-06-22 19.20 19.20 18.01 18.17 4.5M
2022-06-21 18.85 19.56 18.45 19.18 4.6M
2022-06-20 19.00 19.20 18.40 18.87 3.8M
2022-06-17 18.45 18.99 18.18 18.64 3.6M
2022-06-16 18.45 18.83 18.42 18.50 2.8M
2022-06-15 18.70 19.05 18.46 18.50 2.6M
2022-06-14 18.90 18.94 18.22 18.74 4.0M
2022-06-13 17.70 19.16 17.45 19.02 6.6M
2022-06-10 17.79 17.94 17.50 17.84 2.2M
2022-06-09 18.20 18.30 17.56 17.77 1.8M
2022-06-08 18.22 18.60 17.79 18.20 3.4M
2022-06-07 18.60 18.74 18.02 18.37 3.7M
2022-06-06 18.18 18.54 17.73 18.44 4.6M
2022-06-02 17.17 17.94 16.88 17.74 4.6M
2022-06-01 16.48 17.50 16.38 17.18 4.9M
2022-05-31 16.19 16.46 15.61 16.36 3.3M
2022-05-30 15.92 16.24 15.51 16.17 3.3M
2022-05-27 16.00 16.45 15.70 15.83 2.6M
2022-05-26 16.32 16.51 15.73 16.00 2.2M
2022-05-25 16.18 16.40 15.94 16.28 2.0M
2022-05-24 17.30 17.36 16.16 16.18 3.6M
2022-05-23 17.09 17.55 16.93 17.11 2.9M
2022-05-20 16.60 17.10 16.41 17.08 3.2M
2022-05-19 16.05 16.60 15.93 16.57 3.2M
2022-05-18 16.13 16.57 16.06 16.21 2.6M
2022-05-17 16.12 16.29 15.78 16.11 2.4M
2022-05-16 16.43 16.54 15.93 16.21 2.3M
2022-05-13 15.86 16.80 15.72 16.13 4.1M
2022-05-12 15.55 16.04 15.55 15.96 3.0M
2022-05-11 15.44 16.36 15.32 15.74 3.6M
2022-05-10 14.86 15.77 14.47 15.43 3.2M
2022-05-09 15.01 15.31 14.70 14.91 1.7M
2022-05-06 14.86 15.28 14.62 14.98 2.6M
2022-05-05 15.16 15.56 15.06 15.26 3.0M
2022-04-29 15.02 15.55 14.92 15.30 4.2M
2022-04-28 14.83 15.13 14.39 14.86 4.3M
2022-04-27 14.02 15.09 13.50 14.76 5.7M
2022-04-26 14.40 14.83 13.82 13.95 5.2M
2022-04-25 15.79 15.93 14.09 14.29 7.3M
2022-04-22 16.38 16.76 15.95 16.10 3.7M
2022-04-21 17.77 17.97 16.76 16.82 4.1M
2022-04-20 18.17 18.34 17.68 17.77 1.8M
2022-04-19 18.85 19.06 18.03 18.18 1.7M
2022-04-18 18.68 19.23 18.07 18.74 1.4M
2022-04-15 18.90 19.07 18.38 18.68 2.0M
2022-04-14 19.26 19.55 18.74 19.15 2.6M
2022-04-13 17.93 19.91 17.53 18.70 5.3M
2022-04-12 17.92 18.20 17.63 17.93 2.1M
2022-04-11 18.93 18.99 17.78 17.92 3.1M
2022-04-08 19.74 19.97 18.99 19.22 2.4M
2022-04-07 20.77 20.77 19.74 19.78 2.8M
2022-04-06 20.33 20.77 19.99 20.67 3.2M
2022-04-01 20.95 21.08 20.07 20.33 4.3M
2022-03-31 20.86 21.23 20.23 20.94 3.0M
2022-03-30 21.04 21.54 20.88 21.00 2.0M
2022-03-29 21.35 21.55 20.83 20.89 1.8M
2022-03-28 21.40 21.64 20.75 21.27 2.7M
2022-03-25 22.12 22.55 21.49 21.53 1.9M
2022-03-24 22.67 22.71 22.05 22.23 2.4M
2022-03-23 22.79 23.00 22.61 22.68 1.3M
2022-03-22 22.45 23.01 22.45 22.79 1.7M
2022-03-21 22.37 22.97 22.36 22.61 1.8M
2022-03-18 22.78 22.84 22.17 22.53 3.4M
2022-03-17 21.48 22.93 21.40 22.58 4.0M
2022-03-16 21.26 21.47 20.01 21.26 3.9M
2022-03-15 23.05 23.17 20.81 20.85 4.7M
2022-03-14 24.09 24.09 23.10 23.17 1.6M
2022-03-11 23.39 24.17 23.17 24.09 1.9M
2022-03-10 23.87 24.24 23.35 23.65 2.5M
2022-03-09 22.97 23.37 21.98 23.05 2.3M
2022-03-08 23.39 23.59 22.36 22.75 2.3M
2022-03-07 23.87 24.15 23.17 23.42 1.9M
2022-03-04 24.09 24.53 23.78 24.05 1.6M
2022-03-03 24.62 24.67 24.02 24.09 2.1M
2022-03-02 25.07 25.07 24.28 24.53 2.4M
2022-03-01 25.22 25.36 24.65 25.07 1.7M
2022-02-28 25.08 25.25 24.54 25.02 1.7M
2022-02-25 24.92 25.79 24.81 25.08 2.9M
2022-02-24 25.86 26.37 24.25 24.69 5.0M
2022-02-23 24.66 26.28 24.66 26.17 4.6M
2022-02-22 25.02 25.12 24.21 24.66 1.8M
2022-02-21 25.23 25.25 24.86 25.15 1.3M
2022-02-18 25.02 25.13 24.66 24.84 1.5M
2022-02-17 25.11 25.61 24.39 25.02 3.0M
2022-02-16 25.07 25.09 24.52 24.67 1.3M
2022-02-15 24.25 24.82 23.98 24.72 2.1M
2022-02-14 23.94 24.52 23.70 24.25 1.8M
2022-02-11 25.00 25.54 24.17 24.19 2.4M
2022-02-10 25.56 25.63 24.60 25.25 2.5M
2022-02-09 24.92 25.61 24.40 25.56 2.7M
2022-02-08 25.68 25.89 23.72 25.06 6.4M
2022-02-07 25.40 26.02 25.25 25.74 1.9M
2022-01-28 24.54 25.72 24.32 25.21 2.7M
2022-01-27 24.92 25.39 24.34 24.39 2.8M
2022-01-26 25.44 26.02 24.28 24.90 5.0M
2022-01-25 26.79 27.23 25.49 25.49 4.0M
2022-01-24 26.56 27.33 26.42 27.06 2.8M
2022-01-21 28.00 28.02 26.40 26.56 4.9M
2022-01-20 28.47 28.90 27.40 27.62 5.3M
2022-01-19 28.86 28.98 27.58 27.75 4.6M
2022-01-18 27.90 30.50 27.61 28.46 13.3M
2022-01-17 26.03 28.01 25.78 27.51 7.5M
2022-01-14 25.09 26.56 24.32 26.22 6.0M
2022-01-13 25.40 25.40 24.64 24.99 3.5M
2022-01-12 24.39 24.86 24.10 24.84 4.3M
2022-01-11 25.25 25.27 24.12 24.37 3.5M
2022-01-10 23.82 25.62 23.63 25.28 6.5M
2022-01-07 25.09 25.36 23.68 23.82 6.3M
2022-01-06 25.12 25.56 24.79 25.07 3.3M
2022-01-05 26.72 26.84 24.94 25.11 4.5M
2022-01-04 26.62 27.07 26.01 26.72 3.1M