Zhidemai Technology

300785
🏛️ china →
37.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 38.65 39.38 38.41 38.95 1,231.0K
09:35 39.01 39.49 39.00 39.14 679.1K
09:40 39.19 39.29 38.99 39.29 377.2K
09:45 39.27 39.58 38.88 38.92 502.1K
09:50 38.91 39.24 38.80 39.23 317.9K
09:55 39.25 39.74 39.20 39.74 450.5K
10:00 39.72 40.35 39.61 40.14 1,255.9K
10:05 40.10 40.43 40.07 40.36 1,056.1K
10:10 40.32 40.62 40.17 40.57 920.4K
10:15 40.65 40.70 40.22 40.29 641.5K
10:20 40.32 40.59 40.21 40.34 575.7K
10:25 40.34 40.54 40.13 40.50 374.6K
10:30 40.51 40.65 40.30 40.33 559.5K
10:35 40.36 40.53 40.35 40.51 210.5K
10:40 40.51 40.60 40.36 40.37 165.1K
10:45 40.38 40.41 40.30 40.35 160.1K
10:50 40.35 40.41 40.10 40.18 113.3K
10:55 40.20 40.24 40.10 40.11 126.3K
11:00 40.11 40.50 40.11 40.46 203.9K
11:05 40.47 40.70 40.41 40.53 349.0K
11:10 40.53 41.19 40.52 41.13 828.0K
11:15 41.17 41.33 40.90 40.99 659.5K
11:20 40.96 41.61 40.96 41.26 796.6K
11:25 41.26 41.61 41.11 41.18 310.3K
13:00 41.15 41.61 41.05 41.25 529.8K
13:05 41.21 41.26 40.86 40.88 110.7K
13:10 40.83 40.95 40.65 40.81 352.0K
13:15 40.77 40.89 40.65 40.70 233.7K
13:20 40.67 41.07 40.66 40.96 278.7K
13:25 41.01 41.05 40.85 40.85 96.5K
13:30 40.85 40.86 40.53 40.57 126.0K
13:35 40.64 40.75 40.59 40.69 133.7K
13:40 40.69 40.89 40.63 40.84 86.1K
13:45 40.83 40.83 40.65 40.68 116.0K
13:50 40.65 40.71 40.61 40.63 42.7K
13:55 40.62 40.71 40.61 40.71 45.5K
14:00 40.70 40.74 40.58 40.60 115.4K
14:05 40.58 41.23 40.58 40.97 698.9K
14:10 40.96 40.96 40.76 40.86 143.4K
14:15 40.89 40.89 40.70 40.80 85.2K
14:20 40.78 40.82 40.64 40.74 117.8K
14:25 40.67 40.86 40.67 40.82 184.7K
14:30 40.83 40.86 40.65 40.74 181.1K
14:35 40.73 40.83 40.66 40.82 195.9K
14:40 40.82 40.82 40.68 40.75 182.4K
14:45 40.75 40.76 40.63 40.73 314.2K
14:50 40.71 40.76 40.58 40.74 431.4K
14:55 40.74 40.76 40.62 40.72 236.7K
15:40 40.65 40.65 40.65 40.65 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 40.00 40.12 37.18 37.20 15.1M
2025-09-25 38.59 41.69 38.38 40.65 18.0M
2025-09-24 38.57 39.13 37.96 38.63 9.1M
2025-09-23 40.45 40.66 38.10 38.89 10.3M
2025-09-22 40.92 42.55 39.61 40.45 15.0M
2025-09-19 40.54 43.85 40.00 41.60 21.0M
2025-09-18 41.00 41.29 38.91 39.80 15.1M
2025-09-17 41.42 41.95 40.83 41.40 12.4M
2025-09-16 41.04 42.36 40.31 41.83 13.3M
2025-09-15 40.68 42.12 40.00 40.78 15.3M
2025-09-12 38.02 41.48 38.02 40.68 26.9M
2025-09-11 37.00 39.87 36.40 38.46 34.1M
2025-09-10 33.50 35.25 33.36 35.14 15.3M
2025-09-09 36.02 36.39 33.50 33.63 10.5M
2025-09-08 34.12 34.90 33.88 34.62 8.2M
2025-09-05 32.93 34.29 31.70 34.22 10.9M
2025-09-04 32.82 34.98 32.58 33.29 15.7M
2025-09-03 33.88 34.26 32.65 32.80 7.5M
2025-09-02 34.85 35.00 33.41 33.72 10.4M
2025-09-01 36.45 36.61 34.89 35.07 11.7M
2025-08-29 35.88 37.54 35.25 35.65 16.0M
2025-08-28 35.18 35.85 34.16 35.39 11.2M
2025-08-27 37.82 38.03 35.50 35.51 15.4M
2025-08-26 37.72 38.79 36.80 37.33 21.5M
2025-08-25 35.07 37.33 34.81 36.92 26.6M
2025-08-22 34.40 34.78 34.20 34.73 7.9M
2025-08-21 34.76 35.09 34.12 34.47 6.5M
2025-08-20 34.22 35.30 33.72 34.76 10.0M
2025-08-19 34.59 34.89 33.85 34.57 10.4M
2025-08-18 34.55 35.50 34.41 35.29 11.1M
2025-08-15 33.86 34.97 33.68 34.44 7.0M
2025-08-14 34.85 35.06 33.93 34.00 10.2M
2025-08-13 34.50 36.00 34.05 35.26 13.7M
2025-08-12 34.53 34.58 34.15 34.30 5.9M
2025-08-11 34.00 34.72 33.70 34.53 8.9M
2025-08-08 35.68 35.97 33.90 33.99 15.6M
2025-08-07 37.38 39.68 36.20 36.22 20.0M
2025-08-06 35.70 35.98 35.44 35.92 6.7M
2025-08-05 36.63 36.99 35.45 35.88 10.6M
2025-08-04 35.81 37.00 35.37 36.88 11.3M
2025-08-01 36.71 36.98 35.10 36.40 16.0M
2025-07-31 34.56 38.69 34.00 36.33 27.1M
2025-07-30 33.91 34.35 33.35 33.94 6.1M
2025-07-29 34.90 34.91 33.82 34.22 8.1M
2025-07-28 36.30 36.50 34.51 34.80 10.7M
2025-07-25 34.50 37.04 34.19 36.28 16.2M
2025-07-24 33.86 34.35 33.56 34.22 4.4M
2025-07-23 33.82 34.35 33.54 33.76 4.9M
2025-07-22 33.90 34.12 33.43 33.80 5.6M
2025-07-21 34.28 34.88 33.93 34.13 6.0M
2025-07-18 36.36 36.36 34.22 34.73 13.3M
2025-07-17 34.40 35.10 33.98 34.75 12.7M
2025-07-16 33.01 35.60 32.83 33.81 16.8M
2025-07-15 31.08 32.48 30.70 32.42 10.8M
2025-07-14 31.66 31.79 31.00 31.32 3.5M
2025-07-11 31.06 31.64 30.63 31.46 5.3M
2025-07-10 31.60 31.62 31.02 31.15 4.1M
2025-07-09 31.04 31.93 30.85 31.49 7.4M
2025-07-08 30.66 30.99 30.21 30.96 4.0M
2025-07-07 31.00 31.10 30.44 30.67 4.8M
2025-07-04 30.88 32.59 30.27 31.05 9.7M
2025-07-03 30.85 31.04 30.52 30.81 2.3M
2025-07-02 31.20 31.29 30.55 30.78 3.0M
2025-07-01 31.70 31.77 30.90 31.23 4.1M
2025-06-30 31.48 31.95 31.36 31.83 3.7M
2025-06-27 31.60 32.02 31.29 31.48 4.6M
2025-06-26 32.29 32.29 31.43 31.66 5.9M
2025-06-25 30.84 32.10 30.55 32.05 9.3M
2025-06-24 30.21 30.69 30.20 30.65 4.9M
2025-06-23 29.50 30.29 29.00 30.20 4.5M
2025-06-20 31.42 31.68 29.51 29.70 12.4M
2025-06-19 31.24 33.76 31.11 32.19 14.6M
2025-06-18 31.23 31.55 30.81 31.18 3.1M
2025-06-17 31.63 31.88 31.22 31.51 2.8M
2025-06-16 30.73 31.98 30.70 31.78 4.9M
2025-06-13 32.04 32.20 30.84 30.99 5.7M
2025-06-12 32.02 32.74 31.90 32.36 4.7M
2025-06-11 31.71 32.45 31.71 32.11 3.8M
2025-06-10 32.50 32.61 31.16 31.70 5.5M
2025-06-09 31.70 32.65 31.70 32.56 5.7M
2025-06-06 32.50 33.28 31.68 31.89 4.8M
2025-06-05 31.85 32.45 31.60 32.40 5.2M
2025-06-04 31.65 31.90 31.30 31.77 4.2M
2025-06-03 32.15 32.74 31.52 31.64 6.1M
2025-05-30 32.82 33.14 32.00 32.19 5.9M
2025-05-29 32.86 33.28 31.68 33.19 10.1M
2025-05-28 36.15 36.15 32.80 32.89 17.7M
2025-05-27 36.92 36.93 35.66 36.75 9.2M
2025-05-26 35.82 37.73 35.24 36.89 14.3M
2025-05-23 34.88 36.86 34.00 36.04 15.9M
2025-05-22 33.78 35.47 33.54 34.36 7.7M
2025-05-21 34.78 34.88 33.80 33.98 4.1M
2025-05-20 34.09 35.28 33.89 34.89 4.7M
2025-05-19 34.83 34.83 33.21 34.22 5.9M
2025-05-16 34.83 35.30 34.56 34.97 5.4M
2025-05-15 36.54 36.67 35.12 35.21 6.3M
2025-05-14 36.90 37.18 35.58 36.09 7.6M
2025-05-13 36.96 38.34 36.29 37.07 9.9M
2025-05-12 34.79 37.45 34.78 36.65 13.8M
2025-05-09 35.00 35.72 34.35 34.53 8.1M
2025-05-08 35.71 37.88 35.15 35.18 13.3M
2025-05-07 36.44 36.93 35.28 35.81 8.8M
2025-05-06 34.71 36.98 34.71 36.30 14.5M
2025-04-30 33.07 36.30 33.07 34.70 14.5M
2025-04-29 32.89 33.79 32.35 32.87 10.0M
2025-04-28 31.46 32.50 31.08 31.51 5.2M
2025-04-25 31.64 32.48 31.54 31.54 4.9M
2025-04-24 32.38 33.00 31.48 31.64 6.1M
2025-04-23 33.11 33.87 32.00 32.58 10.0M
2025-04-22 32.10 33.01 31.94 32.15 8.9M
2025-04-21 30.22 32.50 30.22 32.04 8.3M
2025-04-18 30.68 30.84 30.09 30.43 4.0M
2025-04-17 30.58 31.79 30.52 30.67 6.4M
2025-04-16 31.70 32.49 30.67 30.98 9.0M
2025-04-15 32.43 32.45 30.80 31.66 11.9M
2025-04-14 29.69 33.13 29.22 32.45 16.3M
2025-04-11 28.45 29.06 28.08 28.56 5.5M
2025-04-10 27.91 28.98 27.87 28.58 8.4M
2025-04-09 25.52 28.13 23.47 27.37 8.8M
2025-04-08 25.04 26.87 25.04 25.98 7.4M
2025-04-07 28.93 29.38 25.14 25.14 7.1M
2025-04-03 31.20 31.73 30.90 31.43 3.2M
2025-04-02 31.60 32.00 31.40 31.67 2.1M
2025-04-01 32.13 32.39 31.60 31.63 2.9M
2025-03-31 31.65 32.48 31.20 32.19 3.9M
2025-03-28 32.44 32.54 31.61 32.00 3.6M
2025-03-27 32.00 32.50 31.68 32.24 3.8M
2025-03-26 32.46 32.90 32.11 32.14 3.8M
2025-03-25 33.48 33.88 32.50 32.60 3.9M
2025-03-24 34.00 34.20 32.33 33.81 4.8M
2025-03-21 35.10 35.36 33.70 33.86 5.0M
2025-03-20 35.36 35.85 34.96 35.10 4.0M
2025-03-19 36.15 36.15 35.15 35.36 5.6M
2025-03-18 36.50 36.99 36.04 36.22 4.9M
2025-03-17 37.25 37.72 36.54 36.68 5.4M
2025-03-14 35.74 37.14 35.74 36.74 6.1M
2025-03-13 37.31 37.34 35.72 36.02 5.7M
2025-03-12 37.00 37.34 36.60 37.06 6.6M
2025-03-11 36.70 37.26 36.54 36.93 6.6M
2025-03-10 37.51 38.29 36.05 37.91 14.0M
2025-03-07 37.34 39.39 37.05 38.44 22.0M
2025-03-06 36.97 38.00 36.73 37.71 16.4M
2025-03-05 35.80 36.18 35.02 35.29 6.4M
2025-03-04 35.30 36.31 35.02 36.00 5.7M
2025-03-03 34.80 36.78 34.80 35.72 8.6M
2025-02-28 37.80 37.80 34.10 34.70 10.5M
2025-02-27 37.33 38.68 37.03 38.10 11.8M
2025-02-26 37.30 37.58 36.79 37.46 8.4M
2025-02-25 37.00 37.91 36.78 37.00 9.6M
2025-02-24 38.85 38.85 37.43 37.96 17.5M
2025-02-21 38.00 41.88 36.96 39.88 24.9M
2025-02-20 37.75 38.44 36.96 37.50 10.1M
2025-02-19 35.78 38.86 35.48 37.75 14.6M
2025-02-18 37.86 38.22 35.78 35.84 13.6M
2025-02-17 39.49 39.66 37.68 38.54 14.4M
2025-02-14 39.20 39.54 37.82 38.54 18.2M
2025-02-13 40.00 41.97 39.54 40.68 22.2M
2025-02-12 39.19 40.39 37.51 40.08 19.3M
2025-02-11 40.31 42.11 39.12 40.87 26.8M
2025-02-10 37.60 40.38 37.60 40.38 27.2M
2025-02-07 37.68 38.20 36.36 37.48 20.2M
2025-02-06 37.93 38.28 36.16 38.12 20.3M
2025-02-05 39.50 41.18 37.58 37.98 23.6M
2025-01-27 37.60 38.94 37.00 37.66 24.9M
2025-01-24 32.97 37.49 32.78 37.31 31.7M
2025-01-23 31.74 33.98 31.25 32.78 17.9M
2025-01-22 32.02 32.20 30.90 31.11 9.8M
2025-01-21 32.59 32.75 31.40 32.71 11.0M
2025-01-20 33.14 33.35 31.92 32.45 12.2M
2025-01-17 33.00 34.86 32.66 33.08 15.5M
2025-01-16 34.00 35.36 33.00 33.46 17.1M
2025-01-15 34.46 35.66 33.63 34.61 21.2M
2025-01-14 32.06 34.22 31.50 33.98 16.5M
2025-01-13 30.55 31.37 29.30 31.07 9.8M
2025-01-10 32.79 33.20 31.00 31.00 12.6M
2025-01-09 32.92 34.00 32.60 33.37 14.4M
2025-01-08 31.68 33.57 31.02 33.18 16.5M
2025-01-07 29.60 32.00 29.60 31.98 13.2M
2025-01-06 30.24 30.78 29.00 29.63 10.7M
2025-01-03 34.25 34.47 30.87 31.08 15.9M
2025-01-02 33.97 36.00 33.60 34.59 17.7M