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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 18.98 19.36 18.88 19.17 5.4M
2021-12-30 19.01 20.23 18.77 19.36 10.5M
2021-12-29 18.52 18.76 18.06 18.39 1.6M
2021-12-28 18.55 18.76 18.32 18.53 2.2M
2021-12-27 18.39 18.76 18.00 18.55 3.7M
2021-12-24 17.90 18.58 17.50 18.45 4.8M
2021-12-23 18.16 18.17 17.85 17.87 2.2M
2021-12-22 18.01 18.20 17.92 18.10 2.0M
2021-12-21 18.20 18.33 17.80 18.02 2.8M
2021-12-20 18.66 18.84 18.05 18.19 3.5M
2021-12-17 18.71 18.89 18.61 18.77 2.0M
2021-12-16 19.10 19.13 18.76 18.81 2.7M
2021-12-15 18.86 19.49 18.79 19.14 4.5M
2021-12-14 18.69 18.89 18.61 18.75 1.9M
2021-12-13 18.80 18.83 18.56 18.69 2.0M
2021-12-10 18.91 18.91 18.65 18.73 2.3M
2021-12-09 18.86 19.10 18.86 18.93 2.1M
2021-12-08 18.61 18.97 18.55 18.85 2.6M
2021-12-07 18.97 19.10 18.40 18.53 3.9M
2021-12-06 18.96 19.23 18.90 18.95 2.4M
2021-12-03 19.10 19.17 18.82 19.13 3.0M
2021-12-02 19.83 19.97 18.95 18.98 6.2M
2021-12-01 19.57 19.84 19.57 19.84 3.3M
2021-11-30 19.94 20.22 19.56 19.73 4.7M
2021-11-29 19.77 20.28 19.33 19.94 4.3M
2021-11-26 19.85 20.22 19.79 19.90 3.9M
2021-11-25 19.95 20.24 19.66 19.94 5.1M
2021-11-24 20.28 20.74 19.91 19.97 6.9M
2021-11-23 20.03 20.80 19.67 20.41 9.9M
2021-11-22 19.27 20.06 19.17 19.96 8.1M
2021-11-19 19.40 19.59 19.15 19.25 4.8M
2021-11-18 19.41 19.95 19.35 19.64 5.6M
2021-11-17 19.60 19.66 19.24 19.43 4.2M
2021-11-16 19.19 19.76 19.00 19.60 5.8M
2021-11-15 19.73 19.75 18.90 19.24 4.3M
2021-11-12 19.32 19.60 19.25 19.47 4.0M
2021-11-11 19.21 19.57 18.97 19.41 4.5M
2021-11-10 19.09 19.34 18.58 19.23 4.2M
2021-11-09 18.98 19.15 18.71 19.03 3.8M
2021-11-08 18.51 19.08 18.13 18.79 4.0M
2021-11-05 19.08 19.42 18.50 18.51 5.3M
2021-11-04 18.90 19.15 18.81 19.08 3.5M
2021-11-03 19.75 19.75 18.63 18.88 5.9M
2021-11-02 20.04 20.20 19.21 19.35 5.9M
2021-11-01 20.04 20.49 19.86 20.09 6.5M
2021-10-29 19.18 20.06 19.18 19.90 6.7M
2021-10-28 20.21 20.38 18.90 19.05 7.6M
2021-10-27 20.81 21.44 20.38 20.50 6.6M
2021-10-26 20.57 20.91 20.23 20.90 9.3M
2021-10-25 20.45 20.65 19.86 20.57 7.9M
2021-10-22 20.10 20.98 19.94 20.46 7.9M
2021-10-21 20.45 20.45 20.00 20.21 5.4M
2021-10-20 20.15 20.73 19.88 20.59 8.3M
2021-10-19 20.20 20.43 19.90 20.35 7.3M
2021-10-18 20.70 20.98 19.52 20.54 12.9M
2021-10-15 18.88 20.14 18.88 20.14 8.6M
2021-10-14 18.63 18.75 18.11 18.31 2.9M
2021-10-13 18.24 18.75 18.04 18.63 2.8M
2021-10-12 18.95 18.99 18.01 18.25 4.3M
2021-10-11 19.66 19.66 18.75 18.95 4.2M
2021-10-08 18.99 19.50 18.83 19.36 4.9M
2021-09-30 18.30 18.90 18.30 18.80 3.8M
2021-09-29 18.06 18.48 17.84 18.10 4.2M
2021-09-28 19.17 19.49 18.51 18.56 7.5M
2021-09-27 20.60 20.68 19.50 19.58 8.6M
2021-09-24 18.91 19.99 18.80 19.69 9.4M
2021-09-23 19.26 19.47 18.62 19.01 9.1M
2021-09-22 19.31 19.72 18.90 19.16 10.0M
2021-09-17 20.60 21.32 19.50 19.57 19.2M
2021-09-16 24.00 24.30 21.66 21.66 20.1M
2021-09-15 23.00 24.10 22.65 24.07 12.6M
2021-09-14 23.00 23.50 22.68 23.15 9.9M
2021-09-13 23.29 23.68 22.60 22.89 10.2M
2021-09-10 23.50 24.40 23.08 23.28 13.7M
2021-09-09 24.33 24.75 23.66 23.85 14.5M
2021-09-08 24.30 24.88 23.44 24.61 21.8M
2021-09-07 23.65 25.00 22.59 24.21 30.1M
2021-09-06 20.50 22.95 20.41 22.95 15.0M
2021-09-03 21.85 22.28 20.59 20.86 12.2M
2021-09-02 21.01 21.85 19.98 21.70 14.5M
2021-09-01 21.40 22.50 20.90 21.20 15.6M
2021-08-31 22.00 22.44 20.70 20.75 18.0M
2021-08-30 22.00 23.50 21.35 22.51 24.2M
2021-08-27 20.60 22.77 20.07 22.34 26.9M
2021-08-26 19.70 21.30 19.42 20.70 20.8M
2021-08-25 19.72 20.64 19.35 19.80 12.3M
2021-08-24 19.15 20.00 18.78 19.69 10.5M
2021-08-23 18.90 19.31 18.85 19.08 5.9M
2021-08-20 19.60 19.60 18.50 18.90 11.0M
2021-08-19 20.55 20.69 19.70 19.81 10.8M
2021-08-18 20.00 20.98 19.56 20.69 15.2M
2021-08-17 20.86 21.10 19.87 20.23 16.2M
2021-08-16 19.40 20.87 18.66 20.87 21.7M
2021-08-13 19.51 20.13 19.22 19.39 9.8M
2021-08-12 19.50 19.95 19.16 19.84 11.8M
2021-08-11 19.12 20.80 19.12 19.99 15.8M
2021-08-10 19.53 19.97 18.77 19.10 12.0M
2021-08-09 20.00 20.40 19.30 19.52 14.0M
2021-08-06 19.52 19.84 18.74 19.82 14.8M
2021-08-05 20.49 20.89 19.26 19.52 19.5M
2021-08-04 21.61 22.35 20.81 21.33 29.4M
2021-08-03 18.49 20.32 18.48 20.32 8.0M
2021-08-02 18.30 18.70 18.02 18.47 6.1M
2021-07-30 18.98 19.00 18.07 18.30 8.2M
2021-07-29 17.75 18.98 17.70 18.87 9.4M
2021-07-28 17.40 17.92 16.50 17.60 8.8M
2021-07-27 19.36 19.56 18.04 18.04 10.2M
2021-07-26 18.78 19.63 18.53 19.17 9.3M
2021-07-23 19.61 19.70 18.60 19.00 11.6M
2021-07-22 20.20 20.43 19.48 19.90 12.2M
2021-07-21 19.48 20.41 19.44 20.15 14.0M
2021-07-20 18.76 19.58 18.57 19.49 10.3M
2021-07-19 20.30 20.30 19.10 19.18 15.3M
2021-07-16 19.80 20.99 19.33 20.50 21.0M
2021-07-15 20.11 20.22 19.00 19.71 17.0M
2021-07-14 20.54 20.95 20.00 20.01 17.4M
2021-07-13 21.51 21.60 20.00 20.60 25.1M
2021-07-12 22.44 23.58 21.38 21.70 37.7M
2021-07-09 19.60 22.01 19.45 22.01 29.1M
2021-07-08 19.95 21.04 19.30 20.01 26.9M
2021-07-07 20.59 20.59 19.00 19.90 37.3M
2021-07-06 19.03 19.03 18.50 19.03 10.2M
2021-07-05 16.30 17.59 16.30 17.30 17.3M
2021-07-02 15.82 16.77 15.72 16.21 12.8M
2021-07-01 18.13 18.31 16.32 16.33 20.1M
2021-06-30 17.40 18.30 16.86 18.13 18.5M
2021-06-29 17.73 18.49 17.35 17.40 16.2M
2021-06-28 17.56 18.65 17.53 18.11 22.2M
2021-06-25 17.39 17.87 16.81 17.43 19.2M
2021-06-24 18.78 19.82 17.38 17.68 27.8M
2021-06-23 17.86 18.88 17.77 18.81 23.5M
2021-06-22 19.60 19.84 18.20 18.44 33.9M
2021-06-21 19.98 21.80 19.39 20.05 43.6M
2021-06-18 19.07 21.07 18.83 21.07 45.4M
2021-06-17 18.33 21.00 17.60 19.15 44.0M
2021-06-16 18.00 20.39 17.30 19.56 45.8M
2021-06-15 17.50 18.88 16.73 18.74 42.4M
2021-06-11 20.33 20.33 18.30 18.30 44.1M
2021-06-10 19.04 20.33 18.95 20.33 51.1M
2021-06-09 18.48 18.48 18.48 18.48 3.1M
2021-06-08 16.80 16.80 16.80 16.80 1.3M
2021-06-07 15.27 15.27 15.27 15.27 2.4M
2021-06-04 13.88 13.88 13.01 13.88 28.1M
2021-06-03 12.62 12.62 12.58 12.62 5.0M
2021-06-02 10.66 11.47 10.66 11.47 7.0M
2021-06-01 10.30 10.44 10.25 10.43 1.6M
2021-05-31 10.21 10.32 10.15 10.30 1.4M
2021-05-28 10.44 10.45 10.19 10.24 1.9M
2021-05-27 10.20 10.37 10.18 10.33 1.4M
2021-05-26 10.49 10.54 10.22 10.24 3.8M
2021-05-25 10.62 10.64 10.39 10.54 1.5M
2021-05-24 10.42 10.68 10.33 10.59 2.0M
2021-05-21 10.65 10.68 10.32 10.43 2.3M
2021-05-20 11.02 11.06 10.71 10.82 2.5M
2021-05-19 10.78 11.15 10.76 11.06 3.2M
2021-05-18 10.82 11.28 10.75 10.83 3.2M
2021-05-17 11.16 11.33 10.80 10.87 3.1M
2021-05-14 10.72 11.16 10.70 11.13 4.0M
2021-05-13 10.87 10.88 10.65 10.72 1.7M
2021-05-12 10.87 11.01 10.76 10.94 1.8M
2021-05-11 10.99 11.00 10.81 10.92 1.9M
2021-05-10 10.70 11.02 10.63 10.99 2.9M
2021-05-07 10.80 10.95 10.71 10.71 2.0M
2021-05-06 10.48 10.87 10.41 10.75 2.4M
2021-04-30 10.49 10.57 10.36 10.56 1.3M
2021-04-29 10.43 10.53 10.38 10.51 1.1M
2021-04-28 10.17 10.54 10.10 10.44 1.9M
2021-04-27 10.39 10.40 10.13 10.25 1.9M
2021-04-26 10.68 10.68 10.38 10.43 2.5M
2021-04-23 10.88 10.92 10.63 10.72 2.3M
2021-04-22 10.67 11.12 10.63 10.93 4.3M
2021-04-21 10.71 10.86 10.60 10.63 1.8M
2021-04-20 10.88 10.88 10.64 10.73 2.1M
2021-04-19 10.61 10.83 10.56 10.80 2.7M
2021-04-16 10.59 10.70 10.43 10.59 2.2M
2021-04-15 10.36 10.78 10.26 10.59 2.3M
2021-04-14 10.38 10.80 10.32 10.40 1.9M
2021-04-13 10.62 10.63 10.38 10.47 1.1M
2021-04-12 10.68 10.90 10.53 10.56 1.4M
2021-04-09 10.63 10.79 10.56 10.74 1.3M
2021-04-08 10.55 10.88 10.55 10.72 3.3M
2021-04-07 10.30 10.71 10.29 10.58 2.3M
2021-04-06 10.14 10.34 10.05 10.32 0.9M
2021-04-02 10.12 10.25 9.98 10.14 0.9M
2021-04-01 10.38 10.38 10.06 10.08 1.7M
2021-03-31 10.30 10.43 10.21 10.35 1.1M
2021-03-30 10.57 10.57 10.30 10.30 1.5M
2021-03-29 10.47 10.65 10.40 10.57 1.6M
2021-03-26 10.51 10.70 10.43 10.56 1.7M
2021-03-25 10.20 10.92 10.20 10.66 2.6M
2021-03-24 10.69 11.28 10.40 10.40 3.3M
2021-03-23 10.67 10.67 10.45 10.46 1.4M
2021-03-22 10.59 10.82 10.50 10.61 1.4M
2021-03-19 10.78 10.93 10.56 10.58 1.9M
2021-03-18 10.77 11.00 10.50 10.81 3.6M
2021-03-17 10.60 11.28 10.55 10.80 7.1M
2021-03-16 10.20 10.80 10.03 10.69 4.5M
2021-03-15 9.75 10.28 9.58 10.20 3.6M
2021-03-12 9.89 9.89 9.70 9.78 0.6M
2021-03-11 9.70 9.89 9.61 9.89 0.7M
2021-03-10 9.85 9.85 9.66 9.70 0.8M
2021-03-09 10.20 10.20 9.67 9.74 1.7M
2021-03-08 10.25 10.82 10.05 10.13 4.2M
2021-03-05 10.15 10.28 10.15 10.20 1.2M
2021-03-04 10.28 10.32 10.13 10.20 0.8M
2021-03-03 10.23 10.34 10.19 10.31 0.8M
2021-03-02 10.25 10.39 10.17 10.28 1.3M
2021-03-01 10.04 10.33 10.00 10.25 1.4M
2021-02-26 9.99 10.02 9.87 10.00 0.8M
2021-02-25 10.05 10.18 10.02 10.06 0.9M
2021-02-24 10.15 10.21 10.01 10.03 1.0M
2021-02-23 10.16 10.27 10.01 10.21 1.0M
2021-02-22 10.19 10.34 10.17 10.18 1.4M
2021-02-19 10.12 10.18 10.00 10.18 1.1M
2021-02-18 9.96 10.17 9.92 10.10 1.1M
2021-02-10 9.83 9.95 9.76 9.88 0.7M
2021-02-09 9.89 9.90 9.74 9.83 0.6M
2021-02-08 9.80 9.94 9.75 9.82 0.5M
2021-02-05 9.88 9.88 9.61 9.85 0.6M
2021-02-04 9.43 10.02 9.43 9.75 1.1M
2021-02-03 9.81 9.82 9.51 9.53 0.8M
2021-02-02 9.73 9.88 9.55 9.81 1.0M
2021-02-01 9.97 10.26 9.80 9.82 1.5M
2021-01-29 9.62 9.80 9.59 9.76 1.2M
2021-01-28 9.45 9.95 9.45 9.62 1.4M
2021-01-27 9.35 9.79 9.35 9.72 1.2M
2021-01-26 9.35 9.78 9.24 9.49 1.2M
2021-01-25 9.40 9.51 9.25 9.35 1.3M
2021-01-22 9.40 9.54 9.32 9.47 1.0M
2021-01-21 9.41 9.46 9.32 9.38 0.7M
2021-01-20 9.51 9.51 9.41 9.43 0.6M
2021-01-19 9.48 9.56 9.39 9.52 1.1M
2021-01-18 9.51 9.58 9.37 9.49 1.3M
2021-01-15 9.19 9.76 9.19 9.56 1.3M
2021-01-14 9.22 9.25 9.07 9.19 0.8M
2021-01-13 9.37 9.45 9.07 9.22 1.1M
2021-01-12 9.53 9.53 9.31 9.37 0.7M
2021-01-11 9.54 9.67 9.30 9.43 1.4M
2021-01-08 9.66 9.84 9.46 9.64 1.2M
2021-01-07 10.10 10.20 9.64 9.75 2.5M
2021-01-06 10.80 10.80 10.18 10.18 3.7M
2021-01-05 9.55 10.34 9.44 10.34 1.8M
2021-01-04 9.28 9.42 9.25 9.40 0.7M