Zhonghua Geotech A

002542
🏛️ china →
3.59
Last Update: 2025-09-30
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
2023-12-29 2.68 2.71 2.67 2.70 23.5M
2023-12-28 2.66 2.71 2.63 2.69 28.3M
2023-12-27 2.68 2.69 2.63 2.67 22.2M
2023-12-26 2.71 2.71 2.67 2.69 18.5M
2023-12-25 2.72 2.73 2.70 2.71 18.0M
2023-12-22 2.78 2.79 2.70 2.73 34.6M
2023-12-21 2.72 2.79 2.70 2.78 35.6M
2023-12-20 2.77 2.80 2.73 2.73 34.6M
2023-12-19 2.81 2.82 2.74 2.77 36.8M
2023-12-18 2.85 2.85 2.78 2.80 59.8M
2023-12-15 2.91 2.93 2.86 2.87 53.4M
2023-12-14 2.90 2.99 2.86 2.90 88.9M
2023-12-13 2.84 3.06 2.79 2.90 146.1M
2023-12-12 2.82 2.86 2.78 2.81 68.8M
2023-12-11 2.75 2.88 2.75 2.83 119.2M
2023-12-08 2.81 2.91 2.75 2.75 181.8M
2023-12-07 2.66 2.93 2.64 2.93 230.9M
2023-12-06 2.66 2.66 2.63 2.66 14.0M
2023-12-05 2.68 2.71 2.65 2.65 25.1M
2023-12-04 2.63 2.74 2.62 2.69 35.1M
2023-12-01 2.60 2.63 2.59 2.62 12.0M
2023-11-30 2.61 2.64 2.58 2.60 13.6M
2023-11-29 2.64 2.64 2.61 2.62 8.9M
2023-11-28 2.62 2.64 2.61 2.64 9.9M
2023-11-27 2.65 2.65 2.61 2.62 13.7M
2023-11-24 2.67 2.69 2.64 2.65 14.3M
2023-11-23 2.66 2.68 2.63 2.67 19.4M
2023-11-22 2.68 2.69 2.66 2.66 16.1M
2023-11-21 2.67 2.71 2.66 2.68 24.1M
2023-11-20 2.67 2.68 2.66 2.67 15.4M
2023-11-17 2.66 2.67 2.64 2.67 17.6M
2023-11-16 2.64 2.69 2.62 2.66 31.1M
2023-11-15 2.65 2.66 2.63 2.63 16.3M
2023-11-14 2.62 2.65 2.61 2.63 20.3M
2023-11-13 2.60 2.62 2.59 2.62 12.1M
2023-11-10 2.59 2.61 2.57 2.60 10.7M
2023-11-09 2.61 2.62 2.59 2.60 13.9M
2023-11-08 2.62 2.63 2.60 2.61 13.6M
2023-11-07 2.61 2.63 2.59 2.63 17.2M
2023-11-06 2.59 2.63 2.58 2.62 20.1M
2023-11-03 2.56 2.59 2.56 2.58 16.0M
2023-11-02 2.62 2.62 2.57 2.57 21.7M
2023-11-01 2.63 2.64 2.61 2.61 16.6M
2023-10-31 2.63 2.64 2.59 2.63 25.7M
2023-10-30 2.62 2.65 2.61 2.64 33.2M
2023-10-27 2.67 2.68 2.62 2.64 53.4M
2023-10-26 2.77 2.77 2.64 2.68 102.8M
2023-10-25 2.61 2.78 2.59 2.78 114.5M
2023-10-24 2.49 2.54 2.49 2.53 9.8M
2023-10-23 2.53 2.55 2.49 2.49 11.9M
2023-10-20 2.55 2.58 2.53 2.54 9.5M
2023-10-19 2.65 2.65 2.55 2.56 22.6M
2023-10-18 2.69 2.69 2.65 2.65 13.1M
2023-10-17 2.69 2.71 2.67 2.69 10.3M
2023-10-16 2.70 2.72 2.69 2.69 22.8M
2023-10-13 2.70 2.78 2.69 2.74 38.1M
2023-10-12 2.68 2.70 2.67 2.70 8.6M
2023-10-11 2.68 2.69 2.67 2.68 6.6M
2023-10-10 2.69 2.71 2.68 2.68 7.2M
2023-10-09 2.70 2.72 2.68 2.69 11.3M
2023-09-28 2.69 2.71 2.68 2.70 9.1M
2023-09-27 2.67 2.70 2.66 2.68 12.7M
2023-09-26 2.66 2.68 2.66 2.66 5.3M
2023-09-25 2.69 2.69 2.66 2.66 6.7M
2023-09-22 2.67 2.69 2.65 2.69 10.9M
2023-09-21 2.67 2.69 2.66 2.67 9.9M
2023-09-20 2.69 2.69 2.67 2.67 9.3M
2023-09-19 2.70 2.70 2.68 2.69 7.3M
2023-09-18 2.70 2.71 2.68 2.70 8.1M
2023-09-15 2.71 2.71 2.68 2.71 11.1M
2023-09-14 2.72 2.72 2.69 2.70 13.7M
2023-09-13 2.71 2.74 2.69 2.72 18.8M
2023-09-12 2.71 2.73 2.70 2.71 9.0M
2023-09-11 2.71 2.72 2.69 2.71 9.5M
2023-09-08 2.70 2.72 2.69 2.70 10.1M
2023-09-07 2.75 2.76 2.70 2.70 19.4M
2023-09-06 2.73 2.76 2.71 2.75 18.5M
2023-09-05 2.75 2.76 2.72 2.73 8.1M
2023-09-04 2.73 2.76 2.72 2.76 15.2M
2023-09-01 2.70 2.73 2.70 2.72 14.0M
2023-08-31 2.72 2.73 2.69 2.70 18.2M
2023-08-30 2.75 2.77 2.71 2.73 19.8M
2023-08-29 2.69 2.76 2.69 2.76 29.9M
2023-08-28 2.76 2.82 2.70 2.70 41.3M
2023-08-25 2.67 2.72 2.66 2.67 23.6M
2023-08-24 2.70 2.71 2.67 2.69 20.5M
2023-08-23 2.72 2.73 2.69 2.69 20.0M
2023-08-22 2.72 2.75 2.69 2.73 27.2M
2023-08-21 2.72 2.77 2.71 2.73 25.2M
2023-08-18 2.76 2.79 2.73 2.73 36.5M
2023-08-17 2.74 2.78 2.73 2.76 25.7M
2023-08-16 2.74 2.79 2.72 2.76 31.5M
2023-08-15 2.82 2.83 2.74 2.76 46.0M
2023-08-14 2.80 2.85 2.75 2.83 61.6M
2023-08-11 2.94 2.97 2.83 2.83 81.2M
2023-08-10 2.95 3.01 2.89 2.91 132.6M
2023-08-09 3.19 3.33 2.98 2.99 233.0M
2023-08-08 2.82 3.08 2.79 3.08 110.2M
2023-08-07 2.85 2.86 2.79 2.80 16.6M
2023-08-04 2.89 2.90 2.85 2.85 21.4M
2023-08-03 2.88 2.89 2.83 2.87 22.1M
2023-08-02 2.88 2.92 2.86 2.87 26.1M
2023-08-01 2.90 2.94 2.87 2.91 31.5M
2023-07-31 2.86 2.92 2.84 2.90 41.6M
2023-07-28 2.81 2.85 2.81 2.84 20.5M
2023-07-27 2.81 2.86 2.79 2.82 27.3M
2023-07-26 2.78 2.87 2.78 2.82 37.6M
2023-07-25 2.75 2.79 2.74 2.79 21.2M
2023-07-24 2.76 2.79 2.72 2.74 17.0M
2023-07-21 2.68 2.74 2.68 2.74 17.1M
2023-07-20 2.71 2.71 2.68 2.68 7.0M
2023-07-19 2.69 2.71 2.68 2.71 6.0M
2023-07-18 2.70 2.70 2.67 2.69 8.3M
2023-07-17 2.73 2.73 2.68 2.69 15.2M
2023-07-14 2.73 2.75 2.72 2.74 5.8M
2023-07-13 2.72 2.74 2.72 2.73 7.4M
2023-07-12 2.76 2.77 2.71 2.72 11.6M
2023-07-11 2.73 2.79 2.73 2.77 13.9M
2023-07-10 2.74 2.74 2.72 2.73 5.4M
2023-07-07 2.71 2.75 2.71 2.73 6.6M
2023-07-06 2.73 2.74 2.72 2.73 7.0M
2023-07-05 2.76 2.76 2.73 2.74 7.3M
2023-07-04 2.75 2.76 2.74 2.76 6.8M
2023-07-03 2.73 2.77 2.73 2.76 9.6M
2023-06-30 2.72 2.75 2.71 2.74 6.5M
2023-06-29 2.71 2.73 2.70 2.72 7.1M
2023-06-28 2.74 2.74 2.68 2.71 15.1M
2023-06-27 2.71 2.75 2.71 2.74 7.3M
2023-06-26 2.72 2.75 2.70 2.71 8.4M
2023-06-21 2.80 2.80 2.73 2.73 14.5M
2023-06-20 2.80 2.85 2.79 2.80 14.6M
2023-06-19 2.80 2.82 2.78 2.80 13.1M
2023-06-16 2.80 2.83 2.80 2.80 13.6M
2023-06-15 2.83 2.84 2.79 2.81 17.7M
2023-06-14 2.84 2.86 2.82 2.84 30.0M
2023-06-13 2.80 2.99 2.76 2.89 54.9M
2023-06-12 2.84 2.87 2.78 2.81 36.2M
2023-06-09 2.71 2.88 2.68 2.84 44.7M
2023-06-08 2.73 2.74 2.70 2.72 12.9M
2023-06-07 2.70 2.79 2.68 2.75 18.3M
2023-06-06 2.72 2.74 2.68 2.69 12.4M
2023-06-05 2.75 2.75 2.71 2.72 9.7M
2023-06-02 2.77 2.79 2.74 2.75 11.8M
2023-06-01 2.80 2.81 2.75 2.77 15.7M
2023-05-31 2.83 2.85 2.80 2.82 12.5M
2023-05-30 2.78 2.84 2.76 2.84 23.0M
2023-05-29 2.77 2.79 2.76 2.77 10.6M
2023-05-26 2.73 2.79 2.71 2.78 14.7M
2023-05-25 2.70 2.75 2.69 2.74 11.7M
2023-05-24 2.70 2.71 2.67 2.70 8.3M
2023-05-23 2.72 2.73 2.70 2.70 9.2M
2023-05-22 2.73 2.75 2.71 2.72 9.8M
2023-05-19 2.77 2.77 2.72 2.74 11.1M
2023-05-18 2.77 2.79 2.75 2.78 10.8M
2023-05-17 2.75 2.79 2.74 2.77 8.5M
2023-05-16 2.82 2.82 2.75 2.76 11.0M
2023-05-15 2.84 2.84 2.76 2.82 12.6M
2023-05-12 2.87 2.87 2.82 2.83 10.3M
2023-05-11 2.85 2.88 2.82 2.87 13.9M
2023-05-10 2.82 2.86 2.81 2.83 11.0M
2023-05-09 2.86 2.88 2.82 2.82 15.7M
2023-05-08 2.87 2.89 2.85 2.86 13.3M
2023-05-05 2.85 2.88 2.83 2.87 13.0M
2023-05-04 2.78 2.87 2.78 2.85 19.1M
2023-04-28 2.73 2.80 2.72 2.79 15.6M
2023-04-27 2.71 2.75 2.71 2.72 8.9M
2023-04-26 2.68 2.75 2.66 2.73 13.3M
2023-04-25 2.72 2.73 2.65 2.68 14.0M
2023-04-24 2.70 2.76 2.66 2.72 12.7M
2023-04-21 2.79 2.80 2.71 2.71 15.7M
2023-04-20 2.82 2.83 2.74 2.80 16.8M
2023-04-19 2.86 2.87 2.82 2.82 12.7M
2023-04-18 2.88 2.89 2.86 2.87 9.2M
2023-04-17 2.84 2.90 2.83 2.90 12.9M
2023-04-14 2.90 2.91 2.87 2.88 10.5M
2023-04-13 2.85 2.90 2.85 2.90 12.4M
2023-04-12 2.84 2.88 2.83 2.86 10.8M
2023-04-11 2.88 2.89 2.82 2.84 18.2M
2023-04-10 2.88 2.90 2.88 2.89 11.5M
2023-04-07 2.88 2.91 2.87 2.89 8.8M
2023-04-06 2.92 2.92 2.88 2.88 15.1M
2023-04-04 2.94 2.96 2.92 2.92 18.0M
2023-04-03 2.94 2.95 2.91 2.94 13.9M
2023-03-31 2.92 2.94 2.90 2.93 11.1M
2023-03-30 2.89 2.93 2.87 2.92 13.9M
2023-03-29 2.95 2.95 2.89 2.90 17.7M
2023-03-28 2.94 2.97 2.93 2.95 12.2M
2023-03-27 2.97 2.98 2.93 2.94 18.4M
2023-03-24 3.02 3.02 2.96 2.98 28.6M
2023-03-23 3.04 3.04 3.00 3.02 26.3M
2023-03-22 3.05 3.07 3.02 3.04 27.4M
2023-03-21 3.05 3.07 3.03 3.05 26.9M
2023-03-20 3.08 3.12 3.05 3.05 39.7M
2023-03-17 3.06 3.13 3.06 3.10 40.0M
2023-03-16 3.11 3.12 3.04 3.05 37.4M
2023-03-15 3.09 3.16 3.03 3.14 63.4M
2023-03-14 3.10 3.13 3.06 3.11 50.7M
2023-03-13 3.07 3.09 3.02 3.07 30.4M
2023-03-10 3.08 3.10 3.03 3.03 34.4M
2023-03-09 3.15 3.15 3.09 3.10 20.0M
2023-03-08 3.10 3.14 3.08 3.13 41.4M
2023-03-07 3.15 3.28 3.13 3.14 83.7M
2023-03-06 3.18 3.20 3.13 3.15 30.7M
2023-03-03 3.13 3.20 3.12 3.17 40.2M
2023-03-02 3.15 3.16 3.12 3.14 23.2M
2023-03-01 3.09 3.14 3.08 3.13 24.2M
2023-02-28 3.07 3.11 3.05 3.11 20.9M
2023-02-27 3.12 3.12 3.06 3.07 26.5M
2023-02-24 3.15 3.15 3.11 3.13 18.7M
2023-02-23 3.17 3.18 3.12 3.15 23.5M
2023-02-22 3.17 3.19 3.16 3.17 15.5M
2023-02-21 3.18 3.21 3.15 3.19 24.9M
2023-02-20 3.14 3.18 3.13 3.18 23.9M
2023-02-17 3.15 3.19 3.12 3.14 33.1M
2023-02-16 3.24 3.26 3.13 3.15 62.4M
2023-02-15 3.27 3.27 3.19 3.24 36.3M
2023-02-14 3.31 3.32 3.25 3.26 29.5M
2023-02-13 3.24 3.31 3.23 3.30 43.8M
2023-02-10 3.26 3.28 3.21 3.24 37.4M
2023-02-09 3.25 3.28 3.23 3.26 32.8M
2023-02-08 3.34 3.36 3.25 3.27 50.8M
2023-02-07 3.29 3.37 3.26 3.36 65.0M
2023-02-06 3.26 3.30 3.23 3.27 39.9M
2023-02-03 3.28 3.28 3.22 3.26 33.7M
2023-02-02 3.32 3.34 3.26 3.28 51.5M
2023-02-01 3.28 3.34 3.25 3.32 53.9M
2023-01-31 3.23 3.29 3.18 3.28 57.5M
2023-01-30 3.25 3.33 3.22 3.28 72.3M
2023-01-20 3.23 3.28 3.16 3.22 62.9M
2023-01-19 3.13 3.35 3.12 3.20 101.6M
2023-01-18 3.16 3.19 3.14 3.14 36.0M
2023-01-17 3.13 3.22 3.13 3.16 42.5M
2023-01-16 3.08 3.16 3.05 3.15 34.7M
2023-01-13 3.11 3.12 3.07 3.08 22.2M
2023-01-12 3.08 3.14 3.04 3.12 39.8M
2023-01-11 3.08 3.12 3.05 3.07 23.1M
2023-01-10 3.15 3.15 3.07 3.08 37.3M
2023-01-09 3.16 3.17 3.13 3.16 22.4M
2023-01-06 3.17 3.19 3.13 3.14 28.5M
2023-01-05 3.18 3.19 3.13 3.16 35.0M
2023-01-04 3.15 3.24 3.13 3.18 61.9M
2023-01-03 3.10 3.20 3.09 3.16 50.9M