Zheshang Securities Shanghai Hangzhou Ningbo Hangz

508001
🏛️ china →
6.99
Last Update: 2025-09-29
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 8.75 8.88 8.75 8.87 1.1M
2022-12-29 8.74 8.75 8.73 8.75 0.6M
2022-12-28 8.75 8.79 8.73 8.75 0.7M
2022-12-27 8.72 8.77 8.72 8.74 0.5M
2022-12-26 8.73 8.73 8.71 8.72 0.9M
2022-12-23 8.72 8.75 8.71 8.73 0.8M
2022-12-22 8.69 8.76 8.65 8.70 1.1M
2022-12-21 8.73 8.73 8.65 8.69 1.3M
2022-12-20 8.88 8.88 8.64 8.70 1.4M
2022-12-19 8.89 8.89 8.84 8.84 0.9M
2022-12-16 8.81 8.85 8.81 8.84 0.8M
2022-12-15 8.88 8.88 8.80 8.83 1.2M
2022-12-14 8.93 8.93 8.80 8.81 1.4M
2022-12-13 8.93 8.95 8.93 8.93 1.0M
2022-12-12 9.03 9.20 8.92 8.93 1.4M
2022-12-09 8.95 9.04 8.95 9.03 1.7M
2022-12-08 8.93 8.96 8.93 8.96 1.1M
2022-12-07 8.93 8.97 8.92 8.93 1.8M
2022-12-06 8.94 9.02 8.94 8.97 3.0M
2022-12-05 8.82 8.95 8.82 8.93 1.4M
2022-12-02 8.77 8.83 8.77 8.82 1.3M
2022-12-01 8.71 8.77 8.71 8.77 1.1M
2022-11-30 8.71 8.73 8.70 8.71 1.7M
2022-11-29 8.66 8.71 8.63 8.71 1.4M
2022-11-28 8.64 8.67 8.63 8.66 1.1M
2022-11-25 8.63 8.65 8.63 8.64 1.2M
2022-11-24 8.63 8.63 8.61 8.63 1.4M
2022-11-23 8.61 8.66 8.61 8.63 1.7M
2022-11-22 8.60 8.70 8.58 8.61 0.8M
2022-11-21 8.40 8.69 8.39 8.60 1.4M
2022-11-18 8.55 8.58 8.41 8.43 1.4M
2022-11-17 8.67 8.67 8.54 8.55 1.0M
2022-11-16 8.69 8.70 8.67 8.67 1.0M
2022-11-15 8.73 8.73 8.69 8.69 1.6M
2022-11-14 8.72 8.76 8.71 8.71 1.1M
2022-11-11 8.74 8.74 8.69 8.72 1.1M
2022-11-10 8.81 8.81 8.73 8.73 1.2M
2022-11-09 8.78 8.79 8.76 8.77 0.7M
2022-11-08 8.90 8.90 8.79 8.80 0.9M
2022-11-07 8.82 8.82 8.81 8.81 0.9M
2022-11-04 8.79 8.84 8.77 8.81 1.6M
2022-11-03 8.80 8.80 8.76 8.78 1.5M
2022-11-02 8.80 8.81 8.77 8.80 0.9M
2022-11-01 8.88 8.88 8.76 8.77 0.8M
2022-10-31 8.83 8.83 8.76 8.76 1.0M
2022-10-28 8.91 8.91 8.82 8.83 1.1M
2022-10-27 8.91 8.91 8.87 8.88 1.1M
2022-10-26 8.93 8.93 8.91 8.91 0.9M
2022-10-25 8.95 8.98 8.91 8.93 0.9M
2022-10-24 8.96 8.97 8.94 8.94 0.9M
2022-10-21 8.98 8.98 8.95 8.96 1.1M
2022-10-20 9.00 9.00 8.98 8.98 0.5M
2022-10-19 8.99 9.01 8.98 9.00 0.7M
2022-10-18 8.98 9.00 8.98 8.99 0.6M
2022-10-17 8.99 8.99 8.97 8.98 0.5M
2022-10-14 8.99 9.00 8.98 8.99 0.8M
2022-10-13 9.00 9.00 8.99 8.99 0.5M
2022-10-12 8.98 9.00 8.97 9.00 0.5M
2022-10-11 8.99 9.04 8.97 8.98 0.6M
2022-10-10 9.05 9.05 8.99 8.99 0.7M
2022-09-30 9.09 9.12 9.04 9.05 0.5M
2022-09-29 9.08 9.14 9.05 9.09 0.6M
2022-09-28 9.03 9.11 9.03 9.08 0.9M
2022-09-27 9.05 9.05 8.95 9.03 1.5M
2022-09-26 9.13 9.13 9.05 9.05 0.8M