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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 48.47 48.97 47.74 47.83 0.8M
2021-12-30 47.54 48.53 47.54 48.17 0.7M
2021-12-29 48.37 48.38 47.60 47.81 0.6M
2021-12-28 47.94 48.39 47.57 48.33 0.6M
2021-12-27 48.96 48.96 47.53 47.92 0.8M
2021-12-24 49.27 49.64 48.40 48.53 0.7M
2021-12-23 50.06 50.30 49.00 49.27 0.7M
2021-12-22 50.20 50.80 50.01 50.21 0.4M
2021-12-21 49.57 50.51 49.35 50.06 0.5M
2021-12-20 50.34 51.30 49.48 49.55 0.7M
2021-12-17 52.25 52.59 50.55 50.57 0.8M
2021-12-16 51.89 52.20 51.03 51.72 0.7M
2021-12-15 53.33 53.67 51.46 51.75 1.2M
2021-12-14 50.53 54.62 50.47 53.07 2.7M
2021-12-13 49.87 51.33 49.87 50.72 0.8M
2021-12-10 49.60 50.37 49.43 49.77 0.7M
2021-12-09 49.00 50.09 48.82 49.74 0.6M
2021-12-08 49.05 49.05 48.53 49.03 0.3M
2021-12-07 48.65 48.89 48.16 48.75 0.4M
2021-12-06 49.81 49.81 48.43 48.54 0.7M
2021-12-03 49.67 50.21 49.67 49.83 0.3M
2021-12-02 50.73 51.07 49.78 49.78 0.6M
2021-12-01 50.45 50.96 50.33 50.91 0.7M
2021-11-30 50.41 50.71 50.05 50.48 0.5M
2021-11-29 49.33 51.31 49.07 50.41 0.7M
2021-11-26 49.92 50.06 49.68 49.99 0.3M
2021-11-25 50.27 50.27 49.89 49.91 0.5M
2021-11-24 50.03 50.37 49.77 50.11 0.4M
2021-11-23 50.28 50.28 49.93 50.02 0.4M
2021-11-22 49.94 50.60 49.67 50.25 0.6M
2021-11-19 49.93 50.19 49.80 50.10 0.5M
2021-11-18 50.38 50.73 49.90 49.99 0.6M
2021-11-17 51.32 51.33 50.37 50.65 0.7M
2021-11-16 50.67 51.95 50.52 51.43 0.9M
2021-11-15 50.01 50.98 49.81 50.67 0.6M
2021-11-12 50.67 51.13 49.67 50.12 0.8M
2021-11-11 50.54 50.91 50.26 50.57 0.7M
2021-11-10 50.67 50.87 50.02 50.53 0.6M
2021-11-09 50.71 51.23 50.56 51.03 0.4M
2021-11-08 51.53 51.66 50.35 50.69 0.8M
2021-11-05 52.87 53.75 50.88 51.28 1.2M
2021-11-04 53.07 53.57 52.14 52.87 0.8M
2021-11-03 53.33 53.87 52.65 53.21 0.9M
2021-11-02 53.43 53.89 52.79 53.48 1.4M
2021-11-01 51.69 53.99 51.33 53.79 2.1M
2021-10-29 51.19 52.45 50.36 51.69 1.1M
2021-10-28 51.47 51.84 49.67 51.47 1.0M
2021-10-27 52.00 52.47 50.11 50.79 1.1M
2021-10-26 53.61 53.62 51.85 52.31 1.2M
2021-10-25 54.15 54.15 52.80 53.89 1.2M
2021-10-22 53.99 55.60 53.21 54.57 2.2M
2021-10-21 51.67 53.72 51.67 53.03 1.6M
2021-10-20 52.65 52.97 50.83 51.48 1.0M
2021-10-19 51.34 52.79 50.60 52.20 1.0M
2021-10-18 50.67 51.12 49.57 51.12 0.8M
2021-10-15 54.00 54.57 51.12 51.31 1.7M
2021-10-14 51.92 54.73 51.18 54.25 1.6M
2021-10-13 50.35 52.38 49.67 51.72 0.8M
2021-10-12 51.73 52.33 50.00 50.35 0.9M
2021-10-11 52.37 53.59 51.49 51.81 0.8M
2021-10-08 51.07 52.93 51.07 52.39 1.0M
2021-09-30 50.97 51.75 50.11 50.29 0.8M
2021-09-29 50.01 51.51 49.87 50.97 0.6M
2021-09-28 50.15 51.11 49.55 50.61 0.7M
2021-09-27 50.55 51.83 49.89 51.14 0.9M
2021-09-24 50.73 51.70 50.29 50.83 0.9M
2021-09-23 50.07 52.69 49.85 51.52 1.2M
2021-09-22 51.33 51.33 48.99 49.59 1.3M
2021-09-17 54.33 55.67 50.87 52.54 2.3M
2021-09-16 54.65 56.17 53.32 54.33 1.7M
2021-09-15 54.61 55.43 52.79 55.11 1.2M
2021-09-14 52.67 55.77 52.67 54.67 1.5M
2021-09-13 54.30 54.67 52.33 52.64 1.0M
2021-09-10 53.22 55.24 53.22 54.21 1.1M
2021-09-09 55.22 55.22 53.40 53.77 1.3M
2021-09-08 57.67 57.67 55.53 55.53 1.8M
2021-09-07 59.10 59.10 56.20 58.73 2.2M
2021-09-06 58.27 60.00 57.11 58.78 2.0M
2021-09-03 55.70 60.29 55.04 59.29 2.6M
2021-09-02 53.00 56.73 53.00 55.53 1.9M
2021-09-01 53.35 54.67 51.99 53.00 1.2M
2021-08-31 52.61 54.21 51.85 53.76 1.3M
2021-08-30 49.33 54.60 48.71 52.87 2.3M
2021-08-27 49.33 51.10 49.31 49.87 1.3M
2021-08-26 50.89 51.93 49.00 49.74 2.2M
2021-08-25 50.00 56.59 50.00 53.27 2.9M
2021-08-24 47.45 47.76 46.83 47.67 0.6M
2021-08-23 46.73 47.93 46.65 47.45 0.6M
2021-08-20 47.47 47.47 46.34 46.73 0.4M
2021-08-19 47.27 47.92 47.24 47.41 0.5M
2021-08-18 46.99 47.87 46.82 47.27 0.4M
2021-08-17 48.49 48.65 46.90 47.17 0.5M
2021-08-16 48.03 49.00 47.63 48.49 0.4M
2021-08-13 48.65 49.33 48.00 48.02 0.6M
2021-08-12 48.81 49.93 48.51 48.81 0.6M
2021-08-11 49.15 50.32 48.48 48.80 1.0M
2021-08-10 50.46 50.77 49.07 49.40 0.9M
2021-08-09 47.42 51.83 47.16 50.49 1.4M
2021-08-06 48.67 49.05 46.33 47.16 1.0M
2021-08-05 49.99 50.33 47.92 48.17 0.8M
2021-08-04 50.66 50.69 49.71 49.93 0.7M
2021-08-03 50.22 51.33 50.00 50.47 0.8M
2021-08-02 49.26 50.92 49.13 50.40 0.8M
2021-07-30 47.79 49.99 47.73 49.63 0.9M
2021-07-29 50.00 50.63 47.61 48.19 1.5M
2021-07-28 49.09 50.33 48.53 49.37 0.7M
2021-07-27 51.94 52.69 49.89 49.91 1.1M
2021-07-26 52.93 53.87 51.79 51.94 0.7M
2021-07-23 54.80 55.33 52.43 52.93 1.3M
2021-07-22 56.03 56.39 54.46 55.35 0.8M
2021-07-21 58.54 58.95 55.76 55.93 1.4M
2021-07-20 60.80 60.80 58.46 58.54 0.6M
2021-07-19 58.88 60.93 58.87 60.27 0.7M
2021-07-16 60.42 60.59 58.53 58.53 0.8M
2021-07-15 61.42 61.42 58.60 60.61 0.8M
2021-07-14 61.20 61.72 59.77 61.38 0.5M
2021-07-13 61.48 62.47 60.33 61.27 0.5M
2021-07-12 58.42 61.57 58.17 61.15 1.2M
2021-07-09 61.12 61.51 56.95 58.47 1.4M
2021-07-08 62.67 62.67 60.93 61.09 0.8M
2021-07-07 61.40 62.73 61.26 62.41 0.6M
2021-07-06 63.92 63.93 60.67 61.65 1.0M
2021-07-05 60.79 63.45 60.79 63.20 1.1M
2021-07-02 61.09 63.19 60.89 61.33 0.7M
2021-07-01 63.49 63.87 61.09 61.57 0.8M
2021-06-30 62.27 64.43 62.27 63.33 0.9M
2021-06-29 62.49 63.31 61.75 62.27 0.9M
2021-06-28 61.30 63.93 61.14 62.47 1.7M
2021-06-25 61.41 62.66 61.41 61.79 0.9M
2021-06-24 61.92 62.85 61.52 61.66 1.1M
2021-06-23 65.51 65.51 61.75 62.03 1.9M
2021-06-22 69.49 70.35 64.73 65.45 1.9M
2021-06-21 67.55 71.67 67.47 69.77 1.2M
2021-06-18 65.98 70.41 64.79 69.45 1.6M
2021-06-17 64.59 66.65 63.45 64.73 0.9M
2021-06-16 65.67 68.80 65.48 66.66 1.4M
2021-06-15 64.67 64.67 62.73 63.67 0.7M
2021-06-11 66.00 66.59 63.47 64.96 1.0M
2021-06-10 68.38 68.40 66.07 66.33 0.8M
2021-06-09 69.00 69.99 67.67 68.37 0.8M
2021-06-08 69.77 71.30 68.20 69.93 1.1M
2021-06-07 67.99 70.19 66.67 69.83 1.1M
2021-06-04 68.13 69.92 66.72 67.67 1.3M
2021-06-03 66.65 70.27 65.93 69.47 2.5M
2021-06-02 70.87 73.33 66.07 66.87 2.1M
2021-06-01 72.52 75.07 69.14 70.87 2.5M
2021-05-31 73.92 74.67 71.91 74.40 1.6M
2021-05-28 75.33 77.00 72.33 73.92 2.3M
2021-05-27 76.67 77.33 73.41 77.07 2.7M
2021-05-26 66.33 76.79 66.03 75.84 3.6M
2021-05-25 63.49 66.00 62.00 64.07 1.4M
2021-05-24 58.36 63.79 58.35 63.79 1.5M
2021-05-21 59.11 60.25 58.00 58.35 0.4M
2021-05-20 58.43 59.57 57.91 59.08 0.5M
2021-05-19 59.93 59.93 57.35 57.85 0.5M
2021-05-18 60.50 61.07 58.72 59.33 0.4M
2021-05-17 59.19 61.00 58.03 60.40 0.6M
2021-05-14 58.80 60.39 58.40 59.31 0.5M
2021-05-13 60.14 61.68 58.67 58.81 0.7M
2021-05-12 58.25 61.91 56.94 61.00 1.4M
2021-05-11 56.52 59.33 56.52 58.39 0.6M
2021-05-10 54.44 58.58 53.55 58.20 1.1M
2021-05-07 55.99 55.99 54.37 54.47 0.4M
2021-05-06 56.61 57.30 54.67 54.77 0.6M
2021-04-30 55.37 57.33 55.37 56.53 0.9M
2021-04-29 54.55 55.87 54.00 55.21 0.8M
2021-04-28 51.79 55.53 51.13 54.55 1.2M
2021-04-27 51.53 51.53 50.59 50.67 0.3M
2021-04-26 51.93 52.06 51.09 51.59 0.2M
2021-04-23 51.47 52.11 51.47 51.76 0.2M
2021-04-22 53.21 53.21 52.01 52.09 0.2M
2021-04-21 52.39 53.23 52.39 52.70 0.2M
2021-04-20 52.52 53.13 52.03 52.74 0.2M
2021-04-19 51.98 52.83 51.56 52.59 0.2M
2021-04-16 51.45 52.21 51.07 52.13 0.1M
2021-04-15 53.00 53.43 51.67 51.85 0.3M
2021-04-14 54.00 54.12 53.14 53.27 0.4M
2021-04-13 52.25 54.30 49.83 54.15 1.3M
2021-04-12 52.41 53.73 52.14 52.25 0.3M
2021-04-09 52.79 52.80 51.92 52.25 0.3M
2021-04-08 54.59 54.59 52.79 52.92 0.4M
2021-04-07 52.61 54.25 52.53 54.13 0.4M
2021-04-06 53.05 53.57 52.30 52.88 0.4M
2021-04-02 53.19 53.67 52.53 52.89 0.3M
2021-04-01 53.72 53.72 53.00 53.13 0.2M
2021-03-31 53.62 54.00 53.20 53.72 0.2M
2021-03-30 53.95 54.26 53.53 53.76 0.3M
2021-03-29 53.58 54.59 53.58 54.00 0.3M
2021-03-26 55.68 55.93 53.57 54.07 0.7M
2021-03-25 55.62 56.39 55.38 55.68 0.3M
2021-03-24 56.52 56.85 55.56 55.65 0.2M
2021-03-23 56.18 57.00 56.00 56.23 0.3M
2021-03-22 55.83 56.99 55.83 56.17 0.3M
2021-03-19 55.99 56.75 55.33 55.35 0.5M
2021-03-18 56.20 57.39 56.02 56.39 0.6M
2021-03-17 56.65 57.13 55.79 56.37 0.3M
2021-03-16 55.25 56.85 55.25 56.65 0.3M
2021-03-15 56.28 57.25 55.01 55.21 0.4M
2021-03-12 58.11 58.11 56.48 56.51 0.5M
2021-03-11 59.20 59.20 57.87 58.33 0.3M
2021-03-10 58.35 59.52 57.67 58.33 0.5M
2021-03-09 61.63 61.63 58.13 58.28 0.9M
2021-03-08 61.33 62.37 60.77 61.79 0.7M
2021-03-05 60.81 62.90 60.69 61.33 0.7M
2021-03-04 61.15 62.40 60.87 61.39 0.6M
2021-03-03 59.45 61.86 58.87 61.75 0.9M
2021-03-02 59.13 59.91 58.53 59.55 0.5M
2021-03-01 57.53 59.88 57.45 59.21 0.5M
2021-02-26 56.59 57.64 55.41 56.79 0.5M
2021-02-25 59.53 59.97 56.67 56.67 0.6M
2021-02-24 60.67 61.17 59.00 59.49 0.6M
2021-02-23 60.71 61.67 60.13 61.28 0.5M
2021-02-22 60.71 61.03 59.75 60.67 0.6M
2021-02-19 60.54 61.33 58.89 60.90 0.8M
2021-02-18 59.77 62.51 59.77 60.54 0.9M
2021-02-10 60.53 60.89 59.13 59.47 0.5M
2021-02-09 61.23 61.80 58.67 59.93 1.0M
2021-02-08 58.47 61.68 57.34 61.21 0.7M
2021-02-05 57.56 59.93 56.83 58.89 0.6M
2021-02-04 58.91 59.03 56.00 57.33 0.9M
2021-02-03 59.46 61.33 58.20 58.93 0.7M
2021-02-02 59.00 60.40 58.34 59.52 0.5M
2021-02-01 60.52 61.00 58.33 59.52 0.8M
2021-01-29 61.81 64.00 60.12 61.19 1.3M
2021-01-28 61.52 64.44 60.93 62.67 1.1M
2021-01-27 61.88 63.20 61.48 62.14 1.0M
2021-01-26 59.14 62.41 57.52 61.40 1.3M
2021-01-25 57.83 60.60 56.00 59.35 1.1M
2021-01-22 60.02 62.91 58.56 58.73 1.8M
2021-01-21 57.03 58.97 56.67 58.37 0.8M
2021-01-20 55.90 57.95 55.90 57.20 0.6M
2021-01-19 58.53 58.66 56.21 56.51 0.9M
2021-01-18 55.37 58.97 54.73 58.17 1.3M
2021-01-15 53.35 55.86 53.25 55.37 0.8M
2021-01-14 52.67 54.33 51.45 53.68 0.8M
2021-01-13 54.63 55.19 52.41 52.97 1.2M
2021-01-12 55.57 55.73 54.41 54.76 0.7M
2021-01-11 56.61 57.33 54.67 55.33 0.7M
2021-01-08 55.83 57.17 53.68 56.67 0.9M
2021-01-07 58.55 58.55 55.25 55.33 1.4M
2021-01-06 60.00 61.05 58.33 58.63 0.7M
2021-01-05 59.71 60.97 59.18 59.69 0.8M
2021-01-04 60.59 62.11 59.64 59.88 1.1M