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 41.02 41.27 40.45 40.64 790.9K
09:35 40.62 40.72 40.35 40.35 898.9K
09:40 40.34 40.48 40.20 40.30 595.0K
09:45 40.31 40.41 39.99 40.02 775.6K
09:50 40.04 40.20 39.99 40.05 421.8K
09:55 40.00 40.20 39.99 40.03 415.7K
10:00 40.03 40.10 39.84 40.00 667.6K
10:05 40.00 40.02 39.60 39.60 701.6K
10:10 39.64 39.79 39.59 39.74 463.7K
10:15 39.74 39.92 39.73 39.89 364.1K
10:20 39.89 39.95 39.78 39.95 273.9K
10:25 39.95 40.00 39.76 39.91 332.3K
10:30 39.90 40.00 39.74 39.76 184.4K
10:35 39.77 39.80 39.65 39.69 210.9K
10:40 39.69 39.80 39.56 39.74 349.5K
10:45 39.74 39.80 39.70 39.77 163.4K
10:50 39.77 39.83 39.70 39.77 139.5K
10:55 39.76 39.79 39.68 39.68 229.7K
11:00 39.69 39.69 39.56 39.57 250.4K
11:05 39.57 39.59 39.34 39.34 373.2K
11:10 39.33 39.39 39.21 39.37 387.7K
11:15 39.36 39.81 39.35 39.72 181.7K
11:20 39.72 39.94 39.68 39.88 195.9K
11:25 39.87 40.22 39.87 40.22 243.2K
13:00 40.25 40.25 40.00 40.22 247.1K
13:05 40.25 40.30 40.13 40.26 150.9K
13:10 40.23 40.35 40.21 40.30 206.5K
13:15 40.31 40.58 40.25 40.45 269.7K
13:20 40.43 40.45 40.19 40.21 188.5K
13:25 40.16 40.19 40.03 40.07 130.5K
13:30 40.10 40.17 40.02 40.09 181.2K
13:35 40.09 40.30 40.09 40.15 156.8K
13:40 40.14 40.39 40.11 40.26 177.0K
13:45 40.26 40.52 40.18 40.52 203.5K
13:50 40.52 40.59 40.30 40.30 176.5K
13:55 40.30 40.35 40.09 40.11 140.7K
14:00 40.09 40.19 39.97 39.97 158.0K
14:05 39.96 40.00 39.80 39.90 209.6K
14:10 39.85 39.85 39.59 39.73 246.6K
14:15 39.71 39.87 39.58 39.81 230.1K
14:20 39.80 39.85 39.62 39.63 111.4K
14:25 39.63 39.68 39.48 39.48 187.2K
14:30 39.46 39.58 39.42 39.43 292.4K
14:35 39.40 39.49 39.22 39.22 315.5K
14:40 39.18 39.20 38.97 39.19 503.5K
14:45 39.15 39.60 39.15 39.60 401.1K
14:50 39.54 39.82 39.53 39.74 360.7K
14:55 39.73 39.77 39.53 39.70 149.4K
15:40 39.80 39.80 39.80 39.80 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available