Zhezhong Cons A

002346
🏛️ china →
19.14
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 17.30 17.60 17.07 17.59 1,160.2K
09:35 17.59 18.71 17.55 18.66 2,487.3K
09:40 18.65 19.14 18.65 19.14 4,466.4K
09:45 19.14 19.14 19.14 19.14 635.4K
09:50 19.14 19.14 19.14 19.14 373.0K
09:55 19.14 19.14 19.14 19.14 473.7K
10:00 19.14 19.14 19.14 19.14 463.2K
10:05 19.14 19.14 19.14 19.14 615.8K
10:10 19.14 19.14 19.14 19.14 88.3K
10:15 19.14 19.14 19.14 19.14 57.1K
10:20 19.14 19.14 19.14 19.14 32.6K
10:25 19.14 19.14 19.14 19.14 59.0K
10:30 19.14 19.14 19.14 19.14 81.9K
10:35 19.14 19.14 19.14 19.14 91.3K
10:40 19.14 19.14 19.14 19.14 38.8K
10:45 19.14 19.14 19.14 19.14 9.5K
10:50 19.14 19.14 19.14 19.14 10.0K
10:55 19.14 19.14 19.14 19.14 11.6K
11:00 19.14 19.14 19.14 19.14 10.1K
11:05 19.14 19.14 19.14 19.14 32.3K
11:10 19.14 19.14 19.14 19.14 11.9K
11:15 19.14 19.14 19.14 19.14 25.0K
11:20 19.14 19.14 19.14 19.14 69.1K
11:25 19.14 19.14 19.14 19.14 5.0K
13:00 19.14 19.14 19.14 19.14 62.5K
13:05 19.14 19.14 19.14 19.14 36.7K
13:10 19.14 19.14 19.14 19.14 24.4K
13:15 19.14 19.14 19.14 19.14 7.2K
13:20 19.14 19.14 19.14 19.14 58.1K
13:25 19.14 19.14 19.14 19.14 3.5K
13:30 19.14 19.14 19.14 19.14 28.4K
13:35 19.14 19.14 19.14 19.14 12.5K
13:40 19.14 19.14 19.14 19.14 10.6K
13:45 19.14 19.14 19.14 19.14 19.8K
13:50 19.14 19.14 19.14 19.14 36.6K
13:55 19.14 19.14 19.14 19.14 23.6K
14:00 19.14 19.14 19.14 19.14 24.2K
14:05 19.14 19.14 19.14 19.14 11.7K
14:10 19.14 19.14 19.14 19.14 30.2K
14:15 19.14 19.14 19.14 19.14 19.4K
14:20 19.14 19.14 19.14 19.14 4.1K
14:25 19.14 19.14 19.14 19.14 14.0K
14:30 19.14 19.14 19.14 19.14 13.2K
14:35 19.14 19.14 19.14 19.14 54.0K
14:40 19.14 19.14 19.14 19.14 17.0K
14:45 19.14 19.14 19.14 19.14 16.3K
14:50 19.14 19.14 19.14 19.14 25.8K
14:55 19.14 19.14 19.14 19.14 46.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 17.12 19.14 17.06 19.14 12.0M
2025-09-25 16.72 17.80 16.71 17.40 12.0M
2025-09-24 16.41 17.10 16.36 16.70 5.9M
2025-09-23 16.80 16.85 16.28 16.61 7.0M
2025-09-22 16.09 17.30 16.00 16.84 11.1M
2025-09-19 15.97 16.10 15.58 16.00 5.0M
2025-09-18 16.33 16.66 15.84 15.98 6.7M
2025-09-17 16.21 16.45 16.10 16.30 5.5M
2025-09-16 15.83 16.29 15.66 16.23 7.8M
2025-09-15 15.54 16.30 15.48 15.87 6.5M
2025-09-12 15.62 15.80 15.48 15.59 3.1M
2025-09-11 15.44 15.63 15.22 15.60 2.2M
2025-09-10 15.57 15.78 15.40 15.44 2.5M
2025-09-09 15.65 15.99 15.50 15.68 3.6M
2025-09-08 15.55 15.88 15.55 15.70 4.4M
2025-09-05 15.10 15.49 15.03 15.47 3.0M
2025-09-04 15.11 15.38 14.95 15.17 4.3M
2025-09-03 15.52 15.52 15.08 15.11 4.0M
2025-09-02 15.77 15.92 15.24 15.47 4.3M
2025-09-01 15.93 16.22 15.66 15.77 5.3M
2025-08-29 15.60 16.06 15.52 15.94 5.2M
2025-08-28 15.60 15.95 15.16 15.65 6.1M
2025-08-27 16.23 16.36 15.65 15.66 7.5M
2025-08-26 16.67 16.67 16.02 16.27 7.2M
2025-08-25 16.32 16.71 16.25 16.69 9.7M
2025-08-22 16.14 16.86 16.03 16.30 10.7M
2025-08-21 16.20 16.37 16.07 16.16 5.4M
2025-08-20 16.10 16.12 15.94 16.10 3.5M
2025-08-19 16.27 16.38 15.98 16.06 6.0M
2025-08-18 16.23 16.33 16.06 16.25 6.7M
2025-08-15 15.96 16.23 15.96 16.22 5.3M
2025-08-14 16.22 16.32 15.90 16.05 6.2M
2025-08-13 16.47 16.48 16.05 16.24 7.4M
2025-08-12 16.65 16.68 16.19 16.47 8.3M
2025-08-11 17.10 17.24 16.54 16.55 13.7M
2025-08-08 16.99 17.14 16.34 16.80 15.2M
2025-08-07 17.10 17.77 16.63 17.18 21.1M
2025-08-06 14.88 16.37 14.85 16.37 10.8M
2025-08-05 14.78 14.95 14.66 14.88 6.0M
2025-08-04 14.18 14.85 14.18 14.75 5.9M
2025-08-01 14.25 14.49 14.13 14.34 3.4M
2025-07-31 14.32 14.60 14.11 14.13 4.2M
2025-07-30 14.06 14.42 14.01 14.26 3.9M
2025-07-29 14.15 14.15 13.96 14.08 2.9M
2025-07-28 14.19 14.33 14.03 14.15 3.2M
2025-07-25 14.00 14.45 13.89 14.19 5.5M
2025-07-24 13.88 14.19 13.86 14.06 3.4M
2025-07-23 14.15 14.27 13.76 14.04 5.2M
2025-07-22 13.84 14.59 13.70 14.18 9.0M
2025-07-21 13.30 13.71 13.20 13.66 5.3M
2025-07-18 13.20 13.24 13.02 13.13 2.7M
2025-07-17 13.16 13.25 13.05 13.10 2.4M
2025-07-16 13.10 13.30 13.00 13.16 3.8M
2025-07-15 13.85 13.85 13.01 13.11 9.1M
2025-07-14 13.88 14.22 13.84 14.19 2.8M
2025-07-11 14.01 14.01 13.70 13.87 3.4M
2025-07-10 14.37 14.40 13.88 13.92 4.1M
2025-07-09 14.19 14.48 14.16 14.33 3.5M
2025-07-08 14.23 14.31 13.88 14.19 5.1M
2025-07-07 13.66 13.95 13.47 13.94 3.5M
2025-07-04 13.68 13.68 13.45 13.56 1.7M
2025-07-03 13.78 13.78 13.44 13.59 2.2M
2025-07-02 13.81 13.88 13.58 13.70 2.5M
2025-07-01 13.64 13.79 13.56 13.71 2.5M
2025-06-30 13.62 13.66 13.50 13.60 1.7M
2025-06-27 13.51 13.66 13.42 13.51 1.8M
2025-06-26 13.65 13.73 13.48 13.52 1.5M
2025-06-25 13.64 13.79 13.57 13.65 2.2M
2025-06-24 13.24 13.58 13.20 13.57 2.2M
2025-06-23 12.93 13.23 12.92 13.20 1.7M
2025-06-20 13.17 13.43 13.10 13.11 1.5M
2025-06-19 13.49 13.59 13.11 13.17 2.2M
2025-06-18 13.61 13.69 13.42 13.52 2.1M
2025-06-17 13.66 13.72 13.50 13.62 2.0M
2025-06-16 13.61 13.76 13.53 13.55 2.0M
2025-06-13 13.79 13.79 13.52 13.62 2.5M
2025-06-12 14.22 14.28 14.11 14.23 2.7M
2025-06-11 14.29 14.34 14.13 14.22 2.1M
2025-06-10 14.25 14.52 14.05 14.29 2.8M
2025-06-09 14.75 14.78 14.20 14.25 4.5M
2025-06-06 14.43 14.74 14.32 14.65 4.4M
2025-06-05 14.23 14.49 14.15 14.38 4.7M
2025-06-04 13.94 14.35 13.80 14.19 3.6M
2025-06-03 13.66 13.96 13.47 13.92 2.9M
2025-05-30 13.53 13.95 13.41 13.66 4.2M
2025-05-29 13.51 13.56 13.38 13.44 1.9M
2025-05-28 13.65 13.73 13.45 13.51 1.6M
2025-05-27 13.61 13.67 13.44 13.61 1.4M
2025-05-26 13.48 13.58 13.31 13.55 1.7M
2025-05-23 13.65 13.76 13.43 13.43 1.8M
2025-05-22 13.80 13.95 13.63 13.65 2.0M
2025-05-21 13.89 14.06 13.70 13.74 2.2M
2025-05-20 13.90 13.98 13.76 13.92 2.1M
2025-05-19 13.77 14.04 13.69 13.96 2.6M
2025-05-16 13.80 13.88 13.69 13.77 1.9M
2025-05-15 13.92 13.93 13.60 13.74 2.6M
2025-05-14 13.88 13.99 13.67 13.92 3.0M
2025-05-13 14.24 14.24 13.88 13.95 2.9M
2025-05-12 13.88 14.09 13.76 14.03 4.4M
2025-05-09 14.54 14.54 13.78 13.87 6.3M
2025-05-08 13.86 14.60 13.58 14.50 9.6M
2025-05-07 13.65 13.89 13.45 13.81 5.2M
2025-05-06 13.19 13.45 13.19 13.44 4.1M
2025-04-30 12.93 13.14 12.87 13.10 3.2M
2025-04-29 13.31 13.33 12.89 12.92 5.2M
2025-04-28 13.45 13.62 13.17 13.26 5.1M
2025-04-25 12.99 13.47 12.99 13.32 4.9M
2025-04-24 13.02 13.53 12.83 12.98 6.5M
2025-04-23 13.02 13.08 12.76 12.94 3.5M
2025-04-22 12.51 13.09 12.46 12.92 5.5M
2025-04-21 12.28 12.59 12.22 12.54 3.3M
2025-04-18 12.19 12.48 12.16 12.30 2.3M
2025-04-17 12.13 12.36 12.10 12.28 3.4M
2025-04-16 12.49 12.65 12.14 12.20 5.0M
2025-04-15 12.31 12.72 12.25 12.57 7.2M
2025-04-14 11.88 12.55 11.88 12.31 8.0M
2025-04-11 11.66 11.90 11.51 11.77 4.3M
2025-04-10 11.57 11.90 11.53 11.55 4.5M
2025-04-09 10.84 11.57 10.42 11.51 7.0M
2025-04-08 10.55 11.08 10.50 10.94 7.4M
2025-04-07 11.20 11.33 10.41 10.41 9.4M
2025-04-03 11.65 11.77 11.50 11.57 2.8M
2025-04-02 11.71 11.90 11.71 11.77 2.2M
2025-04-01 11.65 11.94 11.62 11.77 3.0M
2025-03-31 11.43 11.73 11.23 11.65 3.5M
2025-03-28 11.69 11.83 11.50 11.55 2.9M
2025-03-27 11.96 11.96 11.67 11.70 4.4M
2025-03-26 11.56 11.96 11.56 11.96 5.0M
2025-03-25 11.62 11.98 11.56 11.67 4.4M
2025-03-24 11.65 11.83 11.44 11.62 5.4M
2025-03-21 11.74 11.85 11.55 11.66 3.1M
2025-03-20 11.76 11.84 11.67 11.78 2.5M
2025-03-19 11.94 11.95 11.79 11.80 3.4M
2025-03-18 11.90 12.00 11.80 11.96 3.3M
2025-03-17 11.87 11.95 11.77 11.84 3.1M
2025-03-14 11.95 11.95 11.75 11.82 4.1M
2025-03-13 11.89 11.98 11.70 11.96 5.4M
2025-03-12 11.90 11.98 11.78 11.89 5.3M
2025-03-11 11.46 12.00 11.46 11.86 7.7M
2025-03-10 11.48 11.66 11.42 11.64 4.4M
2025-03-07 11.55 11.60 11.38 11.47 4.0M
2025-03-06 11.58 11.63 11.52 11.56 4.8M
2025-03-05 11.61 11.64 11.39 11.57 4.5M
2025-03-04 11.62 11.74 11.45 11.63 5.3M
2025-03-03 11.28 11.68 11.10 11.60 8.1M
2025-02-28 11.47 11.55 11.24 11.27 5.1M
2025-02-27 11.55 11.64 11.30 11.49 5.4M
2025-02-26 11.50 11.56 11.36 11.53 5.7M
2025-02-25 11.21 11.51 11.21 11.43 5.2M
2025-02-24 11.20 11.58 11.15 11.37 6.2M
2025-02-21 11.20 11.35 11.12 11.25 6.1M
2025-02-20 11.18 11.25 11.10 11.24 5.3M
2025-02-19 11.04 11.21 11.04 11.18 6.7M
2025-02-18 11.47 11.60 11.04 11.15 8.8M
2025-02-17 11.42 11.68 11.21 11.47 8.8M
2025-02-14 11.60 11.91 11.45 11.53 11.1M
2025-02-13 11.43 12.46 11.43 11.84 18.9M
2025-02-12 11.37 11.50 11.23 11.43 8.7M
2025-02-11 11.28 11.40 11.16 11.38 9.5M
2025-02-10 11.20 11.35 11.02 11.27 10.4M
2025-02-07 11.09 11.27 11.01 11.16 12.5M
2025-02-06 11.08 11.18 10.76 11.15 10.9M
2025-02-05 10.82 11.20 10.82 11.08 9.4M
2025-01-27 10.83 11.17 10.83 10.96 11.3M
2025-01-24 10.97 11.21 10.68 10.82 17.0M
2025-01-23 12.02 12.10 11.00 11.08 18.0M
2025-01-22 11.35 11.99 11.32 11.86 17.8M
2025-01-21 12.50 12.53 11.50 11.63 25.4M
2025-01-20 13.16 13.79 12.66 12.70 24.1M
2025-01-17 13.11 13.29 12.57 12.99 28.3M
2025-01-16 12.50 13.90 12.02 13.85 44.8M
2025-01-15 13.17 14.25 12.72 12.75 55.0M
2025-01-14 11.63 12.95 11.62 12.95 14.3M
2025-01-13 12.15 12.33 11.55 11.77 36.5M
2025-01-10 11.40 12.77 11.40 12.77 27.8M
2025-01-09 11.50 12.20 11.19 11.61 35.3M
2025-01-08 11.97 13.15 11.60 12.43 51.0M
2025-01-07 11.94 11.95 11.78 11.95 11.5M
2025-01-06 9.73 10.86 9.60 10.86 7.2M
2025-01-03 10.20 10.38 9.83 9.87 6.3M
2025-01-02 9.86 10.38 9.72 10.20 8.1M