Zhonghua Geotech A

002542
🏛️ china →
3.57
Last Update: 2025-09-29
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 2.92 2.96 2.91 2.95 13.1M
2021-12-30 2.88 2.94 2.88 2.91 12.3M
2021-12-29 2.88 2.90 2.85 2.89 9.6M
2021-12-28 2.87 2.90 2.85 2.88 13.7M
2021-12-27 2.87 2.90 2.85 2.87 12.0M
2021-12-24 2.90 2.94 2.83 2.89 22.9M
2021-12-23 2.93 2.95 2.90 2.91 16.6M
2021-12-22 3.05 3.05 2.94 2.95 30.2M
2021-12-21 2.93 3.05 2.91 3.05 41.3M
2021-12-20 2.90 2.94 2.86 2.92 18.6M
2021-12-17 2.90 2.91 2.88 2.90 12.7M
2021-12-16 2.92 2.93 2.88 2.91 12.5M
2021-12-15 2.87 2.91 2.86 2.90 16.8M
2021-12-14 2.87 2.88 2.83 2.87 12.3M
2021-12-13 2.80 2.90 2.79 2.87 26.4M
2021-12-10 2.79 2.84 2.77 2.81 17.8M
2021-12-09 2.76 2.79 2.74 2.77 10.4M
2021-12-08 2.79 2.80 2.75 2.76 8.4M
2021-12-07 2.79 2.82 2.75 2.77 9.6M
2021-12-06 2.83 2.84 2.77 2.79 10.4M
2021-12-03 2.78 2.83 2.77 2.82 12.9M
2021-12-02 2.79 2.81 2.77 2.78 7.4M
2021-12-01 2.74 2.80 2.74 2.80 10.6M
2021-11-30 2.73 2.78 2.73 2.76 15.4M
2021-11-29 2.70 2.72 2.66 2.71 9.1M
2021-11-26 2.72 2.73 2.70 2.71 8.0M
2021-11-25 2.74 2.75 2.72 2.74 7.3M
2021-11-24 2.72 2.74 2.70 2.74 9.0M
2021-11-23 2.72 2.74 2.71 2.73 8.5M
2021-11-22 2.73 2.74 2.70 2.72 6.8M
2021-11-19 2.70 2.73 2.69 2.73 8.6M
2021-11-18 2.74 2.75 2.70 2.71 10.4M
2021-11-17 2.73 2.75 2.70 2.74 8.5M
2021-11-16 2.75 2.79 2.72 2.73 11.6M
2021-11-15 2.75 2.77 2.73 2.76 6.2M
2021-11-12 2.72 2.74 2.71 2.74 5.4M
2021-11-11 2.71 2.75 2.69 2.73 8.3M
2021-11-10 2.69 2.72 2.65 2.72 7.4M
2021-11-09 2.69 2.70 2.68 2.69 5.1M
2021-11-08 2.70 2.71 2.67 2.70 5.4M
2021-11-05 2.66 2.71 2.65 2.69 8.5M
2021-11-04 2.65 2.67 2.63 2.66 4.9M
2021-11-03 2.63 2.68 2.61 2.65 6.3M
2021-11-02 2.67 2.70 2.61 2.63 7.9M
2021-11-01 2.68 2.69 2.65 2.67 4.6M
2021-10-29 2.58 2.66 2.57 2.66 6.3M
2021-10-28 2.66 2.66 2.60 2.61 9.2M
2021-10-27 2.72 2.73 2.65 2.66 9.6M
2021-10-26 2.73 2.76 2.72 2.73 7.5M
2021-10-25 2.72 2.74 2.71 2.73 7.0M
2021-10-22 2.78 2.78 2.72 2.73 9.3M
2021-10-21 2.82 2.82 2.77 2.78 7.5M
2021-10-20 2.83 2.84 2.80 2.81 5.7M
2021-10-19 2.84 2.86 2.81 2.84 8.5M
2021-10-18 2.82 2.83 2.76 2.83 6.9M
2021-10-15 2.87 2.87 2.81 2.81 7.7M
2021-10-14 2.86 2.88 2.83 2.86 4.9M
2021-10-13 2.88 2.88 2.82 2.86 8.3M
2021-10-12 2.93 2.93 2.84 2.88 12.1M
2021-10-11 2.96 2.97 2.91 2.94 7.8M
2021-10-08 2.90 2.97 2.89 2.96 14.4M
2021-09-30 2.86 2.88 2.83 2.86 9.1M
2021-09-29 2.90 2.92 2.85 2.85 11.4M
2021-09-28 2.86 2.93 2.85 2.92 12.3M
2021-09-27 3.04 3.04 2.83 2.86 28.8M
2021-09-24 3.14 3.14 3.03 3.04 21.7M
2021-09-23 3.08 3.15 3.05 3.14 25.8M
2021-09-22 3.02 3.08 3.00 3.06 16.0M
2021-09-17 3.12 3.14 3.02 3.05 23.1M
2021-09-16 3.17 3.21 3.10 3.12 33.6M
2021-09-15 3.01 3.24 2.98 3.17 49.7M
2021-09-14 3.14 3.14 2.99 3.01 34.6M
2021-09-13 3.03 3.18 3.02 3.14 36.6M
2021-09-10 3.10 3.30 3.05 3.06 60.5M
2021-09-09 3.11 3.12 3.07 3.09 21.1M
2021-09-08 3.03 3.11 3.02 3.10 32.8M
2021-09-07 2.96 3.08 2.94 3.03 29.7M
2021-09-06 2.94 2.99 2.94 2.96 13.4M
2021-09-03 2.99 3.01 2.93 2.95 22.3M
2021-09-02 2.94 3.00 2.91 2.98 29.3M
2021-09-01 2.85 2.95 2.85 2.95 32.1M
2021-08-31 2.82 2.86 2.80 2.85 15.4M
2021-08-30 2.80 2.84 2.80 2.82 11.5M
2021-08-27 2.84 2.84 2.80 2.81 8.4M
2021-08-26 2.85 2.86 2.82 2.84 12.0M
2021-08-25 2.82 2.86 2.80 2.86 16.5M
2021-08-24 2.77 2.83 2.76 2.83 15.8M
2021-08-23 2.75 2.78 2.73 2.77 9.2M
2021-08-20 2.78 2.79 2.72 2.75 13.2M
2021-08-19 2.79 2.84 2.78 2.80 8.7M
2021-08-18 2.75 2.82 2.74 2.81 9.7M
2021-08-17 2.83 2.86 2.75 2.76 14.5M
2021-08-16 2.82 2.84 2.81 2.83 9.3M
2021-08-13 2.86 2.86 2.80 2.82 11.4M
2021-08-12 2.80 2.87 2.78 2.86 17.5M
2021-08-11 2.78 2.81 2.77 2.80 9.2M
2021-08-10 2.77 2.81 2.76 2.78 8.2M
2021-08-09 2.74 2.79 2.74 2.78 8.0M
2021-08-06 2.77 2.83 2.74 2.76 10.6M
2021-08-05 2.74 2.76 2.73 2.75 7.1M
2021-08-04 2.73 2.77 2.73 2.75 6.6M
2021-08-03 2.76 2.78 2.74 2.74 9.5M
2021-08-02 2.74 2.78 2.71 2.77 9.3M
2021-07-30 2.67 2.81 2.63 2.73 15.1M
2021-07-29 2.66 2.68 2.64 2.67 7.6M
2021-07-28 2.72 2.73 2.60 2.63 15.4M
2021-07-27 2.75 2.79 2.71 2.72 11.8M
2021-07-26 2.82 2.82 2.71 2.74 16.1M
2021-07-23 2.86 2.87 2.82 2.83 10.4M
2021-07-22 2.86 2.88 2.84 2.87 8.9M
2021-07-21 2.87 2.88 2.84 2.85 8.4M
2021-07-20 2.82 2.87 2.80 2.86 10.9M
2021-07-19 2.90 2.91 2.83 2.84 17.8M
2021-07-16 2.91 2.94 2.90 2.91 9.4M
2021-07-15 2.92 2.93 2.89 2.92 11.5M
2021-07-14 2.96 2.96 2.92 2.92 10.2M
2021-07-13 2.97 2.97 2.93 2.95 12.3M
2021-07-12 2.96 2.98 2.95 2.97 12.0M
2021-07-09 2.90 2.96 2.89 2.95 10.8M
2021-07-08 2.97 2.97 2.91 2.92 12.2M
2021-07-07 2.98 2.98 2.95 2.96 9.8M
2021-07-06 2.98 3.01 2.97 2.99 10.7M
2021-07-05 2.94 2.99 2.92 2.99 11.3M
2021-07-02 2.97 2.98 2.93 2.94 13.2M
2021-07-01 3.01 3.04 2.96 2.97 14.8M
2021-06-30 2.99 3.06 2.98 3.02 15.4M
2021-06-29 3.04 3.06 2.98 2.99 18.5M
2021-06-28 3.10 3.10 3.04 3.06 21.0M
2021-06-25 3.08 3.13 3.07 3.10 23.4M
2021-06-24 3.17 3.18 3.08 3.09 34.9M
2021-06-23 3.21 3.27 3.16 3.16 40.8M
2021-06-22 3.20 3.30 3.18 3.20 57.8M
2021-06-21 3.20 3.50 3.11 3.28 108.5M
2021-06-18 3.10 3.20 3.03 3.20 34.8M
2021-06-17 2.89 2.93 2.87 2.91 13.0M
2021-06-16 2.88 2.92 2.87 2.88 12.8M
2021-06-15 2.98 2.99 2.89 2.90 21.5M
2021-06-11 2.99 3.04 2.98 2.99 18.7M
2021-06-10 2.99 3.04 2.99 3.01 18.8M
2021-06-09 2.98 3.03 2.98 3.00 16.0M
2021-06-08 3.04 3.04 2.97 2.98 24.0M
2021-06-07 3.03 3.10 3.00 3.05 31.9M
2021-06-04 2.93 3.14 2.92 3.04 49.3M
2021-06-03 2.98 2.99 2.93 2.95 23.5M
2021-06-02 2.94 3.02 2.91 2.98 36.7M
2021-06-01 2.90 2.96 2.87 2.95 22.2M
2021-05-31 2.91 2.91 2.88 2.90 11.0M
2021-05-28 2.94 2.96 2.89 2.91 18.9M
2021-05-27 2.94 2.97 2.92 2.96 17.8M
2021-05-26 2.91 2.97 2.91 2.95 17.0M
2021-05-25 2.92 2.92 2.89 2.92 12.9M
2021-05-24 2.90 2.93 2.87 2.92 14.3M
2021-05-21 2.85 2.90 2.85 2.88 12.1M
2021-05-20 2.85 2.87 2.82 2.85 12.6M
2021-05-19 2.90 2.90 2.85 2.86 14.5M
2021-05-18 2.87 2.91 2.85 2.90 11.1M
2021-05-17 2.98 2.98 2.87 2.88 23.0M
2021-05-14 2.98 2.99 2.95 2.97 17.8M
2021-05-13 2.95 3.03 2.93 2.97 29.5M
2021-05-12 2.92 2.97 2.88 2.97 24.2M
2021-05-11 2.90 2.96 2.86 2.94 21.0M
2021-05-10 2.94 2.94 2.88 2.92 16.7M
2021-05-07 2.90 2.96 2.87 2.94 15.9M
2021-05-06 2.89 2.94 2.82 2.92 18.5M
2021-04-30 2.99 3.01 2.91 2.91 20.8M
2021-04-29 3.00 3.02 2.96 2.99 19.8M
2021-04-28 2.91 3.03 2.89 3.01 30.1M
2021-04-27 3.00 3.01 2.91 2.92 22.1M
2021-04-26 3.01 3.04 2.97 2.98 19.2M
2021-04-23 3.08 3.09 2.99 3.01 32.3M
2021-04-22 3.06 3.14 3.05 3.10 32.3M
2021-04-21 3.14 3.16 3.06 3.08 46.1M
2021-04-20 3.21 3.25 3.13 3.17 42.5M
2021-04-19 3.21 3.24 3.17 3.19 52.1M
2021-04-16 3.15 3.34 3.13 3.26 74.1M
2021-04-15 3.25 3.35 3.18 3.18 65.5M
2021-04-14 3.34 3.50 3.32 3.34 66.7M
2021-04-13 3.40 3.59 3.32 3.41 83.0M
2021-04-12 3.60 3.71 3.45 3.48 113.4M
2021-04-09 3.33 3.91 3.30 3.74 177.2M
2021-04-08 3.74 3.80 3.56 3.56 133.7M
2021-04-07 4.00 4.28 3.75 3.95 261.9M
2021-04-06 3.96 3.96 3.96 3.96 31.4M
2021-04-02 3.20 3.60 3.06 3.60 180.6M
2021-04-01 3.27 3.27 3.27 3.27 46.0M
2021-03-31 2.70 2.97 2.68 2.97 15.3M
2021-03-30 2.78 2.78 2.69 2.70 9.2M
2021-03-29 2.78 2.80 2.76 2.77 4.5M
2021-03-26 2.78 2.80 2.78 2.78 5.5M
2021-03-25 2.82 2.83 2.78 2.78 4.6M
2021-03-24 2.82 2.84 2.81 2.82 3.4M
2021-03-23 2.86 2.87 2.81 2.84 5.2M
2021-03-22 2.85 2.86 2.82 2.85 5.9M
2021-03-19 2.81 2.86 2.80 2.84 4.7M
2021-03-18 2.84 2.85 2.79 2.83 4.9M
2021-03-17 2.86 2.86 2.82 2.84 4.3M
2021-03-16 2.83 2.87 2.80 2.86 5.4M
2021-03-15 2.79 2.83 2.77 2.82 5.3M
2021-03-12 2.78 2.81 2.74 2.80 5.0M
2021-03-11 2.70 2.78 2.70 2.78 5.3M
2021-03-10 2.80 2.80 2.71 2.71 5.6M
2021-03-09 2.81 2.85 2.70 2.78 8.7M
2021-03-08 2.86 2.88 2.81 2.82 7.0M
2021-03-05 2.78 2.91 2.77 2.86 12.8M
2021-03-04 2.74 2.81 2.73 2.78 9.4M
2021-03-03 2.72 2.75 2.71 2.75 4.3M
2021-03-02 2.75 2.75 2.70 2.72 4.5M
2021-03-01 2.72 2.76 2.69 2.74 5.7M
2021-02-26 2.70 2.76 2.67 2.72 5.1M
2021-02-25 2.71 2.77 2.71 2.73 6.9M
2021-02-24 2.71 2.75 2.70 2.72 5.6M
2021-02-23 2.77 2.79 2.72 2.72 7.0M
2021-02-22 2.76 2.85 2.73 2.77 13.2M
2021-02-19 2.67 2.73 2.65 2.73 9.3M
2021-02-18 2.60 2.66 2.59 2.66 6.6M
2021-02-10 2.53 2.57 2.52 2.57 4.9M
2021-02-09 2.50 2.54 2.49 2.53 4.6M
2021-02-08 2.51 2.54 2.48 2.50 3.8M
2021-02-05 2.53 2.55 2.50 2.52 5.0M
2021-02-04 2.57 2.58 2.46 2.52 10.4M
2021-02-03 2.71 2.71 2.58 2.59 9.0M
2021-02-02 2.74 2.75 2.70 2.70 9.8M
2021-02-01 2.76 2.76 2.72 2.73 3.7M
2021-01-29 2.80 2.80 2.71 2.76 5.8M
2021-01-28 2.77 2.84 2.76 2.79 5.5M
2021-01-27 2.76 2.78 2.74 2.77 4.1M
2021-01-26 2.77 2.78 2.74 2.76 5.9M
2021-01-25 2.91 2.92 2.75 2.78 13.3M
2021-01-22 3.01 3.04 2.91 2.92 13.2M
2021-01-21 3.02 3.05 2.99 3.03 5.8M
2021-01-20 3.03 3.07 3.00 3.01 6.3M
2021-01-19 2.99 3.05 2.97 3.05 8.5M
2021-01-18 2.99 3.02 2.97 3.00 4.4M
2021-01-15 2.99 3.02 2.96 3.00 6.0M
2021-01-14 2.96 3.03 2.94 2.98 6.4M
2021-01-13 3.01 3.02 2.96 2.97 6.6M
2021-01-12 3.00 3.02 2.98 3.01 4.3M
2021-01-11 3.07 3.09 2.98 2.99 6.0M
2021-01-08 3.03 3.09 2.97 3.07 10.5M
2021-01-07 3.06 3.06 2.98 3.02 8.0M
2021-01-06 3.04 3.09 3.02 3.05 5.6M
2021-01-05 3.07 3.07 3.03 3.04 5.6M
2021-01-04 3.09 3.10 3.06 3.08 4.5M