Zheshang Securities Shanghai Hangzhou Ningbo Hangz

508001
🏛️ china →
6.99
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 7.80 7.83 7.79 7.82 0.7M
2023-12-28 7.70 7.86 7.69 7.80 1.2M
2023-12-27 7.80 7.80 7.72 7.74 0.7M
2023-12-26 7.87 7.88 7.80 7.81 1.0M
2023-12-25 7.77 7.88 7.66 7.87 0.7M
2023-12-22 7.69 7.86 7.66 7.77 1.0M
2023-12-21 7.51 7.72 7.51 7.69 1.6M
2023-12-20 7.50 7.54 7.50 7.52 1.3M
2023-12-19 7.51 7.54 7.47 7.51 1.1M
2023-12-18 7.52 7.52 7.48 7.51 1.2M
2023-12-15 7.48 7.55 7.48 7.52 0.8M
2023-12-14 7.48 7.52 7.48 7.52 1.0M
2023-12-13 7.51 7.52 7.51 7.52 0.9M
2023-12-12 7.47 7.55 7.47 7.51 1.3M
2023-12-11 7.52 7.52 7.50 7.51 1.3M
2023-12-08 7.47 7.53 7.47 7.53 1.5M
2023-12-07 7.47 7.48 7.46 7.48 1.4M
2023-12-06 7.45 7.48 7.42 7.47 2.6M
2023-12-05 7.49 7.51 7.45 7.46 2.0M
2023-12-04 7.49 7.50 7.48 7.49 2.0M
2023-12-01 7.50 7.51 7.47 7.49 1.3M
2023-11-30 7.50 7.53 7.50 7.51 1.8M
2023-11-29 7.50 7.51 7.49 7.51 1.1M
2023-11-28 7.50 7.53 7.48 7.50 1.1M
2023-11-27 7.61 7.61 7.48 7.50 1.1M
2023-11-24 7.65 7.65 7.58 7.61 0.7M
2023-11-23 7.64 7.66 7.64 7.65 0.4M
2023-11-22 7.65 7.65 7.62 7.64 0.8M
2023-11-21 7.64 7.65 7.64 7.65 0.9M
2023-11-20 7.69 7.69 7.64 7.65 1.1M
2023-11-17 7.71 7.73 7.69 7.70 1.2M
2023-11-16 7.70 7.74 7.70 7.71 1.0M
2023-11-15 7.62 7.71 7.62 7.69 0.5M
2023-11-14 7.67 7.72 7.65 7.66 1.3M
2023-11-13 7.71 7.72 7.65 7.67 1.4M
2023-11-10 7.70 7.73 7.68 7.72 1.2M
2023-11-09 7.67 7.74 7.67 7.71 0.9M
2023-11-08 7.66 7.72 7.62 7.69 0.6M
2023-11-07 7.67 7.70 7.66 7.67 1.1M
2023-11-06 7.60 7.70 7.60 7.70 2.7M
2023-11-03 7.53 7.66 7.53 7.59 1.7M
2023-11-02 7.55 7.58 7.53 7.53 1.8M
2023-11-01 7.55 7.59 7.55 7.55 1.3M
2023-10-31 7.54 7.55 7.54 7.55 1.5M
2023-10-30 7.57 7.61 7.54 7.54 1.8M
2023-10-27 7.56 7.59 7.56 7.57 1.2M
2023-10-26 7.57 7.61 7.54 7.56 1.5M
2023-10-25 7.57 7.76 7.56 7.57 1.6M
2023-10-24 7.50 7.60 7.46 7.57 1.1M
2023-10-23 7.60 7.64 7.49 7.49 0.7M
2023-10-20 7.74 7.74 7.50 7.60 0.4M
2023-10-19 7.74 7.77 7.66 7.74 0.2M
2023-10-18 7.80 7.80 7.73 7.73 0.3M
2023-10-17 7.85 7.85 7.79 7.80 1.0M
2023-10-16 7.87 7.87 7.85 7.85 0.7M
2023-10-13 7.89 7.89 7.86 7.87 0.5M
2023-10-12 7.90 7.94 7.88 7.89 0.5M
2023-10-11 7.90 7.94 7.90 7.90 0.3M
2023-10-10 7.90 7.93 7.90 7.93 0.3M
2023-10-09 7.95 7.95 7.90 7.90 0.6M
2023-09-28 7.94 7.99 7.94 7.95 0.5M
2023-09-27 7.97 7.97 7.92 7.94 0.9M
2023-09-26 7.97 7.97 7.95 7.97 0.6M
2023-09-25 7.97 7.97 7.94 7.97 0.3M
2023-09-22 7.97 7.99 7.93 7.99 0.5M
2023-09-21 7.97 8.02 7.93 7.97 0.3M
2023-09-20 7.97 7.98 7.93 7.97 0.4M
2023-09-19 7.98 7.99 7.95 7.97 0.4M
2023-09-18 7.99 8.00 7.95 7.99 0.3M
2023-09-15 8.02 8.05 7.95 7.99 0.8M
2023-09-14 8.06 8.07 8.00 8.02 0.7M
2023-09-13 8.06 8.06 8.05 8.06 0.3M
2023-09-12 8.08 8.09 8.06 8.07 0.4M
2023-09-11 8.07 8.09 8.07 8.08 0.3M
2023-09-08 8.07 8.08 8.05 8.07 0.4M
2023-09-07 8.09 8.09 8.05 8.08 0.2M
2023-09-06 8.09 8.09 8.06 8.09 0.4M
2023-09-05 8.09 8.10 8.08 8.10 0.4M
2023-09-04 8.10 8.10 8.09 8.10 0.6M
2023-09-01 8.09 8.12 8.09 8.10 0.3M
2023-08-31 8.07 8.10 8.06 8.09 0.8M
2023-08-30 8.08 8.10 8.06 8.10 0.8M
2023-08-29 8.06 8.10 8.06 8.07 1.3M
2023-08-28 8.06 8.15 8.06 8.09 0.7M
2023-08-25 8.06 8.07 8.05 8.07 0.3M
2023-08-24 8.08 8.10 8.06 8.06 0.7M
2023-08-23 8.10 8.13 8.06 8.06 1.8M
2023-08-22 8.10 8.10 8.10 8.10 0.5M
2023-08-21 8.10 8.10 8.07 8.10 0.6M
2023-08-18 8.10 8.12 8.09 8.10 0.8M
2023-08-17 8.12 8.12 8.08 8.12 0.9M
2023-08-16 8.18 8.19 8.14 8.14 0.6M
2023-08-15 8.21 8.22 8.19 8.19 1.8M
2023-08-14 8.11 8.21 8.08 8.21 1.1M
2023-08-11 8.12 8.13 8.06 8.10 1.0M
2023-08-10 8.11 8.16 8.11 8.12 1.3M
2023-08-09 8.12 8.16 8.12 8.15 0.5M
2023-08-08 8.14 8.16 8.10 8.15 1.3M
2023-08-07 8.10 8.16 8.05 8.14 0.8M
2023-08-04 8.09 8.11 8.06 8.10 1.0M
2023-08-03 8.11 8.13 8.02 8.10 1.4M
2023-08-02 8.07 8.12 8.06 8.11 0.9M
2023-08-01 8.04 8.10 8.04 8.07 1.3M
2023-07-31 8.01 8.10 7.97 8.05 0.8M
2023-07-28 8.00 8.02 7.98 8.01 0.8M
2023-07-27 8.03 8.05 8.01 8.01 0.7M
2023-07-26 7.99 8.04 7.98 8.03 0.5M
2023-07-25 7.96 8.04 7.96 8.03 0.7M
2023-07-24 7.95 7.98 7.91 7.96 0.9M
2023-07-21 7.90 7.96 7.85 7.95 1.6M
2023-07-20 8.04 8.04 7.90 7.91 1.0M
2023-07-19 8.11 8.11 8.00 8.06 2.0M
2023-07-18 7.94 8.18 7.94 8.11 1.5M
2023-07-17 7.85 7.95 7.83 7.94 1.0M
2023-07-14 7.76 7.85 7.76 7.83 0.6M
2023-07-13 7.71 7.76 7.71 7.75 0.9M
2023-07-12 7.70 7.72 7.68 7.71 0.9M
2023-07-11 7.73 7.76 7.68 7.70 0.7M
2023-07-10 7.69 7.77 7.66 7.72 0.7M
2023-07-07 7.57 7.73 7.55 7.69 1.2M
2023-07-06 7.49 7.58 7.44 7.57 0.9M
2023-07-05 7.52 7.52 7.47 7.49 1.0M
2023-07-04 7.58 7.58 7.50 7.52 0.8M
2023-07-03 7.56 7.57 7.50 7.57 0.8M
2023-06-30 7.57 7.60 7.51 7.57 1.1M
2023-06-29 7.56 7.60 7.56 7.57 0.5M
2023-06-28 7.55 7.60 7.55 7.56 0.7M
2023-06-27 7.56 7.57 7.54 7.55 0.6M
2023-06-26 7.57 7.58 7.55 7.56 0.8M
2023-06-21 7.64 7.67 7.57 7.58 1.1M
2023-06-20 7.67 7.70 7.62 7.64 0.8M
2023-06-19 7.82 7.82 7.65 7.67 1.0M
2023-06-16 7.83 7.83 7.52 7.83 1.0M
2023-06-15 8.43 8.49 8.43 8.46 0.8M
2023-06-14 8.41 8.47 8.40 8.43 1.0M
2023-06-13 8.27 8.40 8.27 8.40 0.9M
2023-06-12 8.30 8.30 8.02 8.27 0.6M
2023-06-09 8.29 8.33 8.29 8.33 0.5M
2023-06-08 8.15 8.33 8.15 8.29 1.0M
2023-06-07 7.98 8.14 7.97 8.14 0.8M
2023-06-06 8.26 8.26 7.81 8.06 2.0M
2023-06-05 8.39 8.40 8.25 8.26 0.8M
2023-06-02 8.40 8.44 8.39 8.40 0.6M
2023-06-01 8.45 8.45 8.40 8.40 0.5M
2023-05-31 8.50 8.52 8.46 8.46 0.4M
2023-05-30 8.51 8.52 8.50 8.51 0.4M
2023-05-29 8.52 8.52 8.50 8.51 0.5M
2023-05-26 8.54 8.54 8.52 8.52 0.6M
2023-05-25 8.56 8.61 8.53 8.55 0.7M
2023-05-24 8.55 8.56 8.54 8.56 0.5M
2023-05-23 8.56 8.58 8.54 8.57 0.5M
2023-05-22 8.56 8.57 8.53 8.56 0.4M
2023-05-19 8.60 8.60 8.50 8.56 0.4M
2023-05-18 8.60 8.62 8.60 8.60 0.5M
2023-05-17 8.64 8.64 8.59 8.60 0.6M
2023-05-16 8.65 8.65 8.58 8.64 0.4M
2023-05-15 8.69 8.69 8.65 8.65 0.6M
2023-05-12 8.68 8.71 8.63 8.69 0.6M
2023-05-11 8.62 8.70 8.62 8.67 0.7M
2023-05-10 8.55 8.62 8.54 8.62 0.9M
2023-05-09 8.59 8.59 8.53 8.53 0.9M
2023-05-08 8.64 8.64 8.57 8.59 0.9M
2023-05-05 8.65 8.68 8.63 8.64 0.2M
2023-05-04 8.64 8.69 8.64 8.66 0.5M
2023-04-28 8.69 8.70 8.64 8.64 0.7M
2023-04-27 8.70 8.70 8.60 8.69 0.5M
2023-04-26 8.67 8.70 8.66 8.68 0.3M
2023-04-25 8.69 8.70 8.67 8.67 0.6M
2023-04-24 8.73 8.73 8.69 8.70 0.7M
2023-04-21 8.74 8.75 8.73 8.73 0.5M
2023-04-20 8.78 8.78 8.73 8.74 0.5M
2023-04-19 8.80 8.80 8.76 8.78 0.6M
2023-04-18 8.77 8.80 8.76 8.80 0.9M
2023-04-17 8.70 8.80 8.70 8.77 0.7M
2023-04-14 8.70 8.73 8.69 8.70 0.6M
2023-04-13 8.71 8.71 8.69 8.70 0.6M
2023-04-12 8.70 8.72 8.70 8.71 0.4M
2023-04-11 8.74 8.74 8.70 8.70 0.7M
2023-04-10 8.78 8.78 8.68 8.74 0.5M
2023-04-07 8.82 8.85 8.59 8.78 0.6M
2023-04-06 8.81 8.82 8.80 8.82 0.9M
2023-04-04 8.81 8.86 8.80 8.81 0.7M
2023-04-03 8.76 8.82 8.76 8.81 0.8M
2023-03-31 8.67 8.78 8.67 8.76 1.1M
2023-03-30 8.60 8.68 8.59 8.67 1.1M
2023-03-29 8.67 8.67 8.58 8.60 0.8M
2023-03-28 8.70 8.71 8.67 8.68 1.0M
2023-03-27 8.70 8.75 8.70 8.70 1.0M
2023-03-24 8.74 8.75 8.70 8.70 1.7M
2023-03-23 8.78 8.80 8.72 8.74 0.9M
2023-03-22 8.81 8.81 8.78 8.78 1.1M
2023-03-21 8.81 8.81 8.80 8.80 0.8M
2023-03-20 8.83 8.83 8.80 8.81 0.7M
2023-03-17 8.84 8.84 8.83 8.83 0.7M
2023-03-16 8.86 8.86 8.84 8.84 0.3M
2023-03-15 8.86 8.87 8.85 8.86 0.8M
2023-03-14 8.85 8.87 8.83 8.87 0.6M
2023-03-13 8.84 8.86 8.83 8.85 0.7M
2023-03-10 8.85 8.85 8.83 8.84 1.2M
2023-03-09 8.86 8.90 8.84 8.85 0.6M
2023-03-08 8.85 8.86 8.83 8.86 1.1M
2023-03-07 8.87 9.00 8.81 8.86 0.6M
2023-03-06 8.88 8.89 8.86 8.87 0.7M
2023-03-03 8.87 8.90 8.87 8.88 0.7M
2023-03-02 8.86 8.88 8.86 8.87 1.2M
2023-03-01 8.87 8.88 8.85 8.86 1.1M
2023-02-28 8.85 8.86 8.80 8.85 0.9M
2023-02-27 8.85 8.85 8.83 8.83 0.6M
2023-02-24 8.89 8.89 8.85 8.85 0.6M
2023-02-23 8.92 8.93 8.89 8.89 0.7M
2023-02-22 8.93 8.93 8.91 8.92 0.8M
2023-02-21 8.93 8.94 8.92 8.93 1.1M
2023-02-20 8.93 8.93 8.92 8.93 0.9M
2023-02-17 8.94 8.94 8.91 8.93 0.7M
2023-02-16 8.97 8.97 8.94 8.95 1.2M
2023-02-15 8.97 9.00 8.97 8.97 1.0M
2023-02-14 8.97 8.98 8.96 8.97 1.1M
2023-02-13 8.97 8.98 8.96 8.97 0.8M
2023-02-10 8.97 8.99 8.97 8.97 0.9M
2023-02-09 8.98 8.99 8.97 8.97 0.8M
2023-02-08 8.98 8.98 8.96 8.97 0.4M
2023-02-07 8.99 8.99 8.97 8.98 0.6M
2023-02-06 8.98 8.99 8.95 8.99 0.7M
2023-02-03 8.97 8.99 8.96 8.99 0.7M
2023-02-02 9.00 9.00 8.95 8.97 0.9M
2023-02-01 9.00 9.00 8.99 9.00 0.8M
2023-01-31 8.95 9.00 8.95 9.00 1.0M
2023-01-30 8.88 8.96 8.88 8.96 1.1M
2023-01-20 8.88 8.88 8.80 8.88 0.5M
2023-01-19 8.90 8.90 8.86 8.88 0.6M
2023-01-18 8.88 8.91 8.86 8.90 0.8M
2023-01-17 8.93 8.93 8.87 8.88 0.9M
2023-01-16 8.96 8.96 8.93 8.93 0.8M
2023-01-13 8.96 8.98 8.96 8.96 0.5M
2023-01-12 8.98 8.99 8.95 8.96 0.8M
2023-01-11 8.97 9.00 8.97 8.98 0.8M
2023-01-10 8.91 8.98 8.91 8.97 0.9M
2023-01-09 8.90 8.91 8.88 8.91 0.7M
2023-01-06 8.86 8.90 8.86 8.90 0.8M
2023-01-05 8.86 8.91 8.85 8.86 0.7M
2023-01-04 9.16 9.16 8.84 8.89 0.7M
2023-01-03 8.87 8.91 8.87 8.91 0.8M