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
2023-12-29 20.80 21.40 20.72 21.35 4.5M
2023-12-28 20.49 21.02 20.18 20.88 4.1M
2023-12-27 20.66 21.02 20.31 20.61 4.5M
2023-12-26 20.73 20.85 20.28 20.46 3.3M
2023-12-25 20.60 20.97 20.50 20.83 3.0M
2023-12-22 21.00 21.26 20.53 20.67 3.9M
2023-12-21 20.91 21.37 20.62 21.12 3.5M
2023-12-20 21.40 21.41 20.98 21.10 2.7M
2023-12-19 21.26 21.50 21.12 21.34 3.6M
2023-12-18 21.75 21.75 21.25 21.31 3.1M
2023-12-15 21.89 22.07 21.60 21.78 3.8M
2023-12-14 22.38 22.45 21.90 21.95 4.6M
2023-12-13 22.43 22.63 22.09 22.28 4.1M
2023-12-12 22.72 22.98 22.31 22.43 5.6M
2023-12-11 22.49 23.07 22.19 22.82 5.7M
2023-12-08 22.35 22.88 22.35 22.63 5.4M
2023-12-07 22.40 22.57 22.12 22.34 4.0M
2023-12-06 22.70 22.89 22.40 22.49 4.0M
2023-12-05 23.37 23.37 22.67 22.71 5.4M
2023-12-04 23.32 23.69 23.15 23.43 5.8M
2023-12-01 23.19 23.78 23.13 23.24 5.8M
2023-11-30 23.73 23.99 23.16 23.38 5.3M
2023-11-29 23.95 24.26 23.81 23.93 5.3M
2023-11-28 23.82 24.32 23.60 24.03 7.3M
2023-11-27 23.43 24.01 23.00 23.90 9.0M
2023-11-24 24.27 24.37 23.08 23.31 11.2M
2023-11-23 24.37 24.46 23.83 24.35 6.5M
2023-11-22 24.93 25.41 24.18 24.25 10.6M
2023-11-21 25.25 25.40 24.08 25.04 20.2M
2023-11-20 25.50 25.87 24.96 25.13 15.8M
2023-11-17 25.31 26.13 24.81 25.54 15.9M
2023-11-16 26.20 26.30 25.29 25.65 19.1M
2023-11-15 27.69 28.77 26.65 26.85 32.4M
2023-11-14 25.58 27.72 25.08 27.30 33.2M
2023-11-13 25.49 26.85 25.01 26.48 28.2M
2023-11-10 24.93 26.38 24.35 25.34 29.3M
2023-11-09 26.13 26.59 24.29 25.30 32.0M
2023-11-08 25.80 28.00 25.17 26.11 38.4M
2023-11-07 22.29 26.28 21.93 25.65 33.1M
2023-11-06 20.66 23.44 20.65 22.29 13.7M
2023-11-03 19.53 20.14 19.51 20.00 2.7M
2023-11-02 19.74 19.81 19.35 19.44 1.7M
2023-11-01 20.10 20.15 19.65 19.75 1.5M
2023-10-31 19.91 20.08 19.70 19.99 2.2M
2023-10-30 18.96 20.08 18.81 19.93 4.6M
2023-10-27 18.25 19.18 17.91 18.95 2.9M
2023-10-26 18.51 18.81 18.00 18.31 3.5M
2023-10-25 19.14 19.48 18.67 18.74 2.8M
2023-10-24 18.76 19.42 18.50 19.00 2.5M
2023-10-23 19.48 19.48 18.68 18.70 2.6M
2023-10-20 19.86 20.05 19.38 19.50 2.3M
2023-10-19 19.67 20.42 19.60 19.92 2.6M
2023-10-18 20.10 20.18 19.63 19.75 1.9M
2023-10-17 20.07 20.24 19.60 20.18 2.0M
2023-10-16 20.34 20.38 19.71 19.90 3.0M
2023-10-13 20.88 20.88 20.17 20.24 2.3M
2023-10-12 21.41 21.63 20.14 20.68 4.5M
2023-10-11 21.18 21.50 21.11 21.41 1.6M
2023-10-10 21.20 21.37 21.08 21.20 1.6M
2023-10-09 21.40 21.51 20.85 21.05 3.0M
2023-09-28 20.67 21.66 20.64 21.46 1.9M
2023-09-27 20.65 21.04 20.65 20.67 1.4M
2023-09-26 20.95 21.00 20.63 20.80 1.5M
2023-09-25 21.00 21.21 20.75 20.94 1.1M
2023-09-22 20.59 21.10 20.40 21.04 1.6M
2023-09-21 20.54 20.84 20.50 20.59 0.8M
2023-09-20 20.76 20.93 20.60 20.62 0.8M
2023-09-19 21.18 21.21 20.71 20.76 1.6M
2023-09-18 21.69 21.70 21.20 21.22 2.1M
2023-09-15 21.65 21.99 21.41 21.89 1.9M
2023-09-14 21.85 22.02 21.49 21.61 1.8M
2023-09-13 22.03 22.39 21.58 21.84 2.1M
2023-09-12 22.00 22.36 21.89 21.99 2.2M
2023-09-11 22.22 22.91 22.09 22.15 4.0M
2023-09-08 21.92 22.40 21.62 22.34 3.5M
2023-09-07 22.25 22.50 21.75 21.76 3.2M
2023-09-06 21.38 22.41 21.25 22.24 4.7M
2023-09-05 21.32 21.84 21.07 21.40 2.5M
2023-09-04 21.24 21.57 20.94 21.32 1.9M
2023-09-01 21.30 21.55 21.10 21.13 1.8M
2023-08-31 21.06 21.60 21.06 21.43 3.3M
2023-08-30 20.98 21.30 20.70 21.16 3.5M
2023-08-29 19.30 20.76 19.20 20.60 4.8M
2023-08-28 20.44 20.58 19.21 19.30 2.8M
2023-08-25 20.20 20.20 19.10 19.20 2.4M
2023-08-24 19.91 20.48 19.70 20.15 2.0M
2023-08-23 19.74 20.13 19.71 19.91 1.1M
2023-08-22 20.27 20.53 19.57 20.00 1.6M
2023-08-21 20.17 20.58 20.04 20.04 1.0M
2023-08-18 20.35 20.54 20.12 20.15 1.1M
2023-08-17 19.85 20.40 19.56 20.31 2.0M
2023-08-16 20.03 20.30 19.65 19.68 1.5M
2023-08-15 20.30 20.40 19.84 20.00 1.9M
2023-08-14 20.70 20.77 20.18 20.30 1.8M
2023-08-11 21.25 21.31 20.74 20.79 0.9M
2023-08-10 21.00 21.28 20.91 21.25 1.0M
2023-08-09 21.05 21.10 20.40 21.04 2.1M
2023-08-08 21.26 21.26 21.02 21.05 0.9M
2023-08-07 21.21 21.36 20.71 21.13 2.2M
2023-08-04 21.78 21.94 21.36 21.40 1.9M
2023-08-03 21.65 22.05 21.60 21.78 1.6M
2023-08-02 21.51 21.80 21.50 21.70 1.3M
2023-08-01 21.41 21.70 21.29 21.58 1.3M
2023-07-31 21.88 22.05 21.38 21.41 3.2M
2023-07-28 22.59 22.59 21.85 22.05 2.8M
2023-07-27 22.56 22.56 22.00 22.47 2.5M
2023-07-26 22.55 22.55 21.68 22.42 3.6M
2023-07-25 22.59 22.82 22.35 22.55 2.9M
2023-07-24 22.42 23.00 22.28 22.42 3.2M
2023-07-21 23.40 23.80 22.70 22.84 5.7M
2023-07-20 23.42 24.13 23.12 23.35 9.0M
2023-07-19 23.00 23.60 22.64 23.55 8.3M
2023-07-18 22.79 23.97 22.79 23.22 9.3M
2023-07-17 22.88 23.06 22.55 22.75 2.7M
2023-07-14 22.76 23.08 22.45 22.68 2.8M
2023-07-13 22.59 22.95 22.51 22.78 2.9M
2023-07-12 22.99 23.20 22.40 22.45 4.9M
2023-07-11 22.00 23.10 21.82 22.99 6.6M
2023-07-10 21.75 22.06 21.50 22.00 2.0M
2023-07-07 22.17 22.20 21.10 21.75 3.1M
2023-07-06 22.35 22.50 22.14 22.16 1.8M
2023-07-05 22.95 22.95 22.30 22.34 3.1M
2023-07-04 22.51 23.28 22.32 23.00 4.2M
2023-07-03 22.87 23.40 22.57 22.59 4.0M
2023-06-30 23.10 23.15 22.86 22.86 2.7M
2023-06-29 22.93 23.26 22.87 23.04 2.8M
2023-06-28 23.12 23.28 22.07 23.15 5.6M
2023-06-27 22.63 23.29 22.32 23.11 3.7M
2023-06-26 22.40 23.50 22.30 22.44 3.6M
2023-06-21 23.70 23.71 22.72 22.77 5.2M
2023-06-20 23.60 24.10 23.28 23.78 4.6M
2023-06-19 23.61 23.84 23.35 23.53 3.8M
2023-06-16 23.48 23.77 23.26 23.60 3.7M
2023-06-15 23.96 23.96 23.17 23.36 4.9M
2023-06-14 23.10 23.79 22.90 23.62 6.6M
2023-06-13 23.20 23.30 22.58 23.01 4.6M
2023-06-12 22.36 23.00 22.28 22.95 5.2M
2023-06-09 22.47 22.60 22.01 22.42 4.1M
2023-06-08 21.90 22.78 21.90 22.57 6.3M
2023-06-07 21.60 22.22 21.59 21.92 2.2M
2023-06-06 22.38 22.42 21.69 21.76 4.3M
2023-06-05 22.45 22.94 22.39 22.52 4.3M
2023-06-02 22.43 22.60 22.07 22.27 4.0M
2023-06-01 22.77 22.78 22.25 22.32 5.5M
2023-05-31 22.85 22.98 22.51 22.75 5.9M
2023-05-30 22.70 23.30 22.24 23.17 10.2M
2023-05-29 22.40 22.87 22.14 22.54 6.2M
2023-05-26 22.46 23.03 22.23 22.53 6.5M
2023-05-25 22.40 22.96 22.09 22.59 6.2M
2023-05-24 21.76 22.96 21.66 22.45 8.8M
2023-05-23 23.41 23.65 21.91 21.97 10.2M
2023-05-22 23.23 23.95 23.00 23.10 7.4M
2023-05-19 23.34 23.91 23.00 23.35 8.1M
2023-05-18 24.08 24.56 23.15 23.55 17.4M
2023-05-17 21.31 25.20 20.92 24.60 28.0M
2023-05-16 20.50 21.27 20.47 21.00 4.8M
2023-05-15 19.74 20.37 19.73 20.29 2.2M
2023-05-12 19.80 20.48 19.73 19.75 2.1M
2023-05-11 19.78 20.06 19.60 19.84 1.7M
2023-05-10 20.40 20.49 19.40 19.61 4.1M
2023-05-09 20.90 20.90 20.19 20.20 3.6M
2023-05-08 20.61 21.18 19.62 21.16 5.8M
2023-05-05 22.01 22.03 20.96 21.17 6.1M
2023-05-04 21.43 22.86 21.30 22.05 8.8M
2023-04-28 20.60 21.10 20.60 21.00 2.6M
2023-04-27 20.26 21.25 20.20 20.60 4.5M
2023-04-26 20.48 20.99 20.00 20.26 4.7M
2023-04-25 21.22 21.55 20.76 20.88 5.4M
2023-04-24 21.00 21.77 20.41 21.22 6.4M
2023-04-21 22.02 22.04 20.70 21.13 8.6M
2023-04-20 21.19 22.20 21.05 22.07 8.1M
2023-04-19 21.20 21.60 21.03 21.29 4.0M
2023-04-18 21.51 21.67 20.96 21.40 5.5M
2023-04-17 22.40 22.78 21.56 21.68 9.6M
2023-04-14 21.33 22.40 21.10 22.25 8.1M
2023-04-13 21.84 21.84 21.10 21.18 4.8M
2023-04-12 21.80 22.28 21.47 21.86 6.2M
2023-04-11 22.20 22.20 21.41 21.70 6.5M
2023-04-10 22.40 22.50 21.63 22.21 10.6M
2023-04-07 21.50 22.85 21.46 22.50 11.9M
2023-04-06 20.98 21.79 20.70 21.53 10.8M
2023-04-04 20.89 21.31 20.54 20.97 8.1M
2023-04-03 20.75 21.06 20.40 20.90 8.0M
2023-03-31 20.05 20.81 20.02 20.56 8.8M
2023-03-30 19.50 19.90 19.26 19.75 5.4M
2023-03-29 19.24 20.10 19.24 19.48 6.5M
2023-03-28 20.14 20.26 19.38 19.39 4.9M
2023-03-27 19.91 20.30 19.88 20.14 4.3M
2023-03-24 20.59 20.59 19.88 19.98 6.0M
2023-03-23 20.29 20.65 20.23 20.59 5.8M
2023-03-22 20.72 20.75 20.02 20.20 8.6M
2023-03-21 21.10 21.12 20.58 20.80 5.6M
2023-03-20 21.10 21.40 20.90 21.16 6.4M
2023-03-17 20.67 21.59 20.27 21.35 11.6M
2023-03-16 20.70 21.34 20.33 20.43 8.2M
2023-03-15 20.80 21.89 20.61 21.23 12.1M
2023-03-14 19.90 20.99 19.52 20.80 12.2M
2023-03-13 19.95 20.09 19.66 19.96 7.5M
2023-03-10 19.90 20.50 19.60 20.12 13.5M
2023-03-09 18.99 20.38 18.95 19.98 16.7M
2023-03-08 18.48 18.86 18.46 18.83 3.8M
2023-03-07 19.19 19.19 18.44 18.46 5.3M
2023-03-06 18.64 19.29 18.36 19.09 6.6M
2023-03-03 18.52 18.94 18.30 18.63 4.4M
2023-03-02 18.77 18.89 18.30 18.33 4.0M
2023-03-01 18.32 18.73 18.25 18.72 3.9M
2023-02-28 18.32 18.69 18.28 18.51 2.7M
2023-02-27 18.92 19.04 18.31 18.32 4.6M
2023-02-24 18.75 19.21 18.71 19.04 6.8M
2023-02-23 18.46 19.33 18.45 18.81 8.4M
2023-02-22 18.20 18.53 18.10 18.46 3.5M
2023-02-21 18.53 18.68 18.00 18.19 4.5M
2023-02-20 18.26 18.66 18.07 18.46 4.7M
2023-02-17 18.34 18.60 18.00 18.26 6.1M
2023-02-16 19.16 19.25 18.21 18.32 10.2M
2023-02-15 18.98 19.34 18.72 19.28 6.8M
2023-02-14 18.88 19.40 18.82 19.03 6.1M
2023-02-13 18.50 19.28 18.38 19.00 9.5M
2023-02-10 18.33 18.89 18.30 18.45 6.1M
2023-02-09 18.19 18.49 17.95 18.45 6.4M
2023-02-08 18.52 18.70 18.14 18.38 8.0M
2023-02-07 18.10 18.94 17.94 18.64 12.0M
2023-02-06 17.80 18.08 17.63 17.85 6.1M
2023-02-03 17.80 18.12 17.44 17.84 7.4M
2023-02-02 17.55 18.20 17.23 17.80 8.3M
2023-02-01 16.95 17.37 16.94 17.33 5.7M
2023-01-31 16.60 17.02 16.60 16.95 4.6M
2023-01-30 16.43 16.90 16.43 16.82 6.4M
2023-01-20 16.49 16.99 16.30 16.43 5.2M
2023-01-19 15.99 16.43 15.90 16.38 4.1M
2023-01-18 16.29 16.38 16.00 16.09 3.5M
2023-01-17 16.39 16.77 16.28 16.36 5.6M
2023-01-16 15.85 16.45 15.85 16.29 3.6M
2023-01-13 16.35 16.35 15.87 15.95 3.8M
2023-01-12 16.01 16.56 15.89 16.39 4.6M
2023-01-11 16.05 16.80 16.05 16.10 5.4M
2023-01-10 15.83 16.20 15.78 16.14 5.0M
2023-01-09 15.80 16.22 15.73 15.83 2.8M
2023-01-06 15.80 16.10 15.70 15.84 3.2M
2023-01-05 15.80 16.04 15.57 15.91 3.5M
2023-01-04 15.89 16.41 15.72 15.91 5.2M
2023-01-03 15.15 15.75 15.03 15.67 3.0M