Ziel Home Furnishing Technology

301376
🏛️ china →
19.26
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.92 19.92 19.52 19.58 680.4K
09:35 19.59 19.59 19.31 19.37 690.7K
09:40 19.37 19.49 19.36 19.47 252.7K
09:45 19.43 19.51 19.37 19.37 195.1K
09:50 19.37 19.48 19.30 19.40 208.9K
09:55 19.40 19.44 19.32 19.38 123.9K
10:00 19.38 19.39 19.33 19.36 84.8K
10:05 19.36 19.49 19.34 19.44 107.6K
10:10 19.43 19.54 19.42 19.53 54.4K
10:15 19.53 19.60 19.52 19.58 65.9K
10:20 19.57 19.66 19.56 19.65 61.8K
10:25 19.65 19.80 19.65 19.70 135.1K
10:30 19.69 19.72 19.62 19.62 57.6K
10:35 19.62 19.66 19.60 19.61 52.3K
10:40 19.61 19.64 19.61 19.61 17.8K
10:45 19.61 19.65 19.59 19.63 26.9K
10:50 19.64 19.67 19.61 19.63 32.7K
10:55 19.64 19.64 19.54 19.54 41.8K
11:00 19.58 19.68 19.54 19.68 36.3K
11:05 19.66 19.69 19.64 19.68 35.2K
11:10 19.68 19.68 19.63 19.66 21.1K
11:15 19.65 19.66 19.58 19.60 24.5K
11:20 19.59 19.60 19.57 19.57 17.7K
11:25 19.57 19.60 19.54 19.59 22.5K
13:00 19.59 19.72 19.53 19.64 72.4K
13:05 19.64 19.67 19.63 19.67 18.7K
13:10 19.66 19.68 19.63 19.63 19.2K
13:15 19.66 19.67 19.63 19.65 38.6K
13:20 19.66 19.66 19.61 19.61 14.1K
13:25 19.63 19.64 19.60 19.63 30.4K
13:30 19.62 19.62 19.58 19.59 271.9K
13:35 19.58 19.59 19.55 19.56 17.6K
13:40 19.56 19.58 19.53 19.55 18.6K
13:45 19.55 19.56 19.53 19.55 40.0K
13:50 19.56 19.57 19.46 19.46 53.6K
13:55 19.50 19.53 19.47 19.47 48.8K
14:00 19.47 19.52 19.46 19.51 86.4K
14:05 19.51 19.53 19.47 19.50 29.8K
14:10 19.50 19.50 19.43 19.45 38.8K
14:15 19.44 19.46 19.39 19.39 129.1K
14:20 19.39 19.43 19.34 19.34 76.9K
14:25 19.33 19.42 19.33 19.41 67.4K
14:30 19.40 19.40 19.33 19.34 123.9K
14:35 19.34 19.37 19.26 19.26 134.8K
14:40 19.26 19.32 19.24 19.28 199.5K
14:45 19.28 19.35 19.24 19.28 127.1K
14:50 19.31 19.31 19.24 19.25 131.7K
14:55 19.24 19.26 19.23 19.25 109.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 19.94 19.94 19.23 19.26 5.0M
2025-09-25 20.23 20.50 19.88 20.12 4.9M
2025-09-24 20.11 20.23 19.91 20.19 3.3M
2025-09-23 20.58 20.58 19.74 20.30 4.9M
2025-09-22 21.31 21.31 20.34 20.60 9.0M
2025-09-19 19.85 21.70 19.74 21.69 10.8M
2025-09-18 20.35 20.60 19.67 19.85 4.9M
2025-09-17 20.50 20.50 20.06 20.36 4.2M
2025-09-16 20.19 20.50 19.75 20.50 6.2M
2025-09-15 19.34 20.23 19.16 20.20 6.2M
2025-09-12 19.94 19.94 19.44 19.45 2.6M
2025-09-11 19.82 19.94 19.62 19.90 3.0M
2025-09-10 20.13 20.20 19.76 20.01 3.0M
2025-09-09 19.78 20.37 19.70 20.10 6.1M
2025-09-08 20.14 20.55 19.57 19.79 7.2M
2025-09-05 19.64 20.14 19.19 19.98 7.5M
2025-09-04 18.35 19.70 18.30 19.69 8.8M
2025-09-03 18.74 18.90 18.29 18.39 2.1M
2025-09-02 18.92 18.94 18.35 18.72 3.1M
2025-09-01 19.11 19.32 18.71 18.89 3.2M
2025-08-29 19.07 19.26 18.91 19.02 3.2M
2025-08-28 19.22 19.67 18.50 19.14 4.9M
2025-08-27 20.34 20.50 19.20 19.20 6.3M
2025-08-26 19.57 20.32 19.49 20.00 7.1M
2025-08-25 19.70 19.79 19.46 19.56 3.2M
2025-08-22 19.81 20.09 19.61 19.71 3.2M
2025-08-21 19.93 20.06 19.63 19.82 3.9M
2025-08-20 19.61 20.00 19.51 19.95 4.0M
2025-08-19 19.71 19.88 19.39 19.69 4.1M
2025-08-18 18.86 20.30 18.81 19.69 7.9M
2025-08-15 18.60 18.96 18.60 18.82 2.4M
2025-08-14 18.90 18.99 18.54 18.65 2.6M
2025-08-13 18.89 19.07 18.73 18.91 3.0M
2025-08-12 18.65 19.06 18.61 18.89 4.1M
2025-08-11 18.20 18.71 18.15 18.60 4.0M
2025-08-08 18.31 18.31 18.03 18.17 1.9M
2025-08-07 18.40 18.55 18.24 18.27 2.3M
2025-08-06 18.23 18.37 18.11 18.35 1.8M
2025-08-05 18.20 18.32 18.09 18.24 2.1M
2025-08-04 17.88 18.19 17.77 18.16 2.4M
2025-08-01 17.88 17.99 17.77 17.93 2.2M
2025-07-31 18.23 18.30 17.82 17.88 3.6M
2025-07-30 18.38 18.45 18.10 18.23 3.5M
2025-07-29 18.53 18.67 18.20 18.47 3.1M
2025-07-28 18.60 18.99 18.49 18.54 3.8M
2025-07-25 18.26 18.62 18.20 18.60 3.7M
2025-07-24 18.10 18.34 18.03 18.34 3.4M
2025-07-23 18.12 18.18 18.02 18.02 2.2M
2025-07-22 18.15 18.15 17.93 18.10 2.3M
2025-07-21 18.08 18.24 18.03 18.11 2.2M
2025-07-18 18.14 18.19 18.00 18.14 1.4M
2025-07-17 18.28 18.28 17.92 18.13 2.1M
2025-07-16 17.99 18.32 17.99 18.22 1.6M
2025-07-15 18.17 18.21 17.87 18.00 2.4M
2025-07-14 18.33 18.35 18.19 18.22 1.8M
2025-07-11 18.39 18.46 18.19 18.29 2.0M
2025-07-10 18.38 18.51 18.25 18.39 1.6M
2025-07-09 18.58 18.69 18.38 18.45 2.4M
2025-07-08 18.32 18.67 18.32 18.61 1.9M
2025-07-07 18.07 18.40 18.05 18.36 1.6M
2025-07-04 18.55 18.58 18.04 18.09 2.8M
2025-07-03 18.53 19.04 18.48 18.62 3.5M
2025-07-02 18.38 18.40 18.10 18.29 2.0M
2025-07-01 18.26 18.45 18.19 18.38 1.8M
2025-06-30 18.12 18.30 18.03 18.25 1.5M
2025-06-27 17.92 18.38 17.92 18.12 1.6M
2025-06-26 18.23 18.23 17.87 17.92 1.9M
2025-06-25 18.24 18.33 18.01 18.26 1.7M
2025-06-24 17.77 18.24 17.74 18.23 1.7M
2025-06-23 17.66 17.93 17.54 17.85 1.9M
2025-06-20 18.84 18.84 17.65 17.81 3.1M
2025-06-19 18.15 18.29 17.63 17.71 1.6M
2025-06-18 18.33 18.34 17.96 18.20 1.7M
2025-06-17 18.79 18.79 18.28 18.33 2.0M
2025-06-16 18.76 18.84 18.58 18.70 2.0M
2025-06-13 19.59 19.59 18.71 18.82 4.2M
2025-06-12 19.40 19.70 19.21 19.59 3.5M
2025-06-11 19.13 19.75 19.11 19.45 3.4M
2025-06-10 19.36 19.80 18.90 19.21 4.0M
2025-06-09 18.91 19.35 18.86 19.32 3.5M
2025-06-06 19.29 19.29 18.78 18.91 3.3M
2025-06-05 19.04 19.79 18.91 19.40 4.8M
2025-06-04 19.22 19.31 18.85 19.05 2.7M
2025-06-03 18.82 19.40 18.65 19.22 2.6M
2025-05-30 19.20 19.34 18.78 18.84 2.9M
2025-05-29 19.38 19.55 19.22 19.37 2.6M
2025-05-28 19.39 19.39 18.98 19.19 2.8M
2025-05-27 19.54 19.71 19.15 19.28 2.8M
2025-05-26 19.36 19.67 19.22 19.56 2.5M
2025-05-23 19.89 19.99 19.36 19.43 3.4M
2025-05-22 20.28 20.89 19.80 19.82 4.5M
2025-05-21 20.54 21.00 20.31 20.53 5.4M
2025-05-20 20.00 21.32 19.70 20.91 10.0M
2025-05-19 20.15 20.57 19.62 20.16 7.3M
2025-05-16 20.81 21.15 20.25 20.35 7.5M
2025-05-15 21.55 22.50 20.88 21.36 10.4M
2025-05-14 20.69 22.47 19.91 22.40 14.1M
2025-05-13 19.85 22.97 19.85 21.21 12.0M
2025-05-12 19.17 19.74 19.06 19.26 2.5M
2025-05-09 19.22 19.27 18.92 18.93 1.6M
2025-05-08 18.47 19.65 18.39 19.24 3.3M
2025-05-07 18.83 19.08 18.41 18.51 2.1M
2025-05-06 18.04 18.42 17.93 18.39 2.0M
2025-04-30 18.11 18.38 17.87 17.89 1.3M
2025-04-29 17.70 18.21 17.60 18.11 1.2M
2025-04-28 18.37 18.42 17.60 17.75 1.2M
2025-04-25 18.12 18.43 17.92 18.11 1.5M
2025-04-24 17.82 18.38 17.72 18.08 2.2M
2025-04-23 17.80 18.39 17.80 17.84 1.6M
2025-04-22 17.45 17.98 17.40 17.81 1.7M
2025-04-21 16.92 17.72 16.92 17.55 1.7M
2025-04-18 17.69 17.77 16.96 16.98 1.4M
2025-04-17 17.23 17.92 17.13 17.55 2.0M
2025-04-16 17.93 18.46 17.12 17.34 2.6M
2025-04-15 17.80 18.47 17.41 17.90 3.6M
2025-04-14 17.35 18.02 17.20 17.80 2.8M
2025-04-11 16.78 17.21 16.78 17.04 2.1M
2025-04-10 16.65 17.50 16.64 17.01 3.2M
2025-04-09 15.46 16.50 14.81 16.37 4.2M
2025-04-08 15.18 15.94 15.01 15.90 4.8M
2025-04-07 18.15 18.15 15.17 15.17 5.7M
2025-04-03 19.53 19.80 18.90 18.96 2.4M
2025-04-02 18.98 19.89 18.98 19.79 2.1M
2025-04-01 19.00 19.40 18.95 19.00 1.0M
2025-03-31 19.03 19.19 18.74 19.00 1.3M
2025-03-28 19.31 19.45 18.98 19.05 0.9M
2025-03-27 19.24 19.64 19.03 19.35 1.0M
2025-03-26 19.01 19.48 19.01 19.33 1.1M
2025-03-25 19.06 19.20 18.83 19.16 1.5M
2025-03-24 19.61 19.92 18.80 19.05 2.8M
2025-03-21 20.02 20.22 19.51 19.61 1.6M
2025-03-20 20.28 20.39 20.03 20.07 1.1M
2025-03-19 20.55 20.68 20.15 20.28 1.6M
2025-03-18 20.10 20.72 19.93 20.59 2.7M
2025-03-17 20.11 20.13 19.90 20.09 1.7M
2025-03-14 19.37 20.06 19.30 20.06 2.3M
2025-03-13 19.44 19.59 19.20 19.37 1.1M
2025-03-12 19.72 19.74 19.42 19.54 1.5M
2025-03-11 19.69 19.76 19.28 19.72 1.5M
2025-03-10 19.82 20.00 19.70 19.89 1.3M
2025-03-07 19.87 20.05 19.81 19.89 1.3M
2025-03-06 19.64 20.02 19.64 19.96 1.8M
2025-03-05 20.07 20.07 19.20 19.60 2.2M
2025-03-04 19.66 20.32 19.66 20.09 2.8M
2025-03-03 19.72 19.96 19.62 19.70 1.8M
2025-02-28 20.09 20.34 19.65 19.73 2.2M
2025-02-27 19.92 20.20 19.78 20.14 2.3M
2025-02-26 19.92 20.18 19.71 20.01 2.5M
2025-02-25 19.96 20.09 19.46 19.85 3.0M
2025-02-24 20.05 20.26 19.61 19.81 2.8M
2025-02-21 19.64 19.86 19.34 19.86 3.2M
2025-02-20 18.81 19.78 18.81 19.70 4.4M
2025-02-19 18.52 18.97 18.31 18.78 1.5M
2025-02-18 18.83 18.99 18.36 18.48 1.7M
2025-02-17 18.90 19.07 18.76 18.90 1.8M
2025-02-14 18.80 19.05 18.72 18.91 1.5M
2025-02-13 19.41 19.46 18.73 18.81 2.7M
2025-02-12 19.24 19.46 19.08 19.44 2.1M
2025-02-11 19.59 19.71 19.16 19.28 2.0M
2025-02-10 19.73 19.84 19.31 19.61 2.4M
2025-02-07 19.78 19.94 19.50 19.70 2.6M
2025-02-06 19.50 19.80 19.30 19.78 1.9M
2025-02-05 19.73 20.01 19.50 19.63 1.7M
2025-01-27 19.70 19.96 19.50 19.71 1.7M
2025-01-24 19.38 19.66 19.19 19.63 1.7M
2025-01-23 19.50 19.86 19.25 19.32 2.2M
2025-01-22 19.71 19.80 19.15 19.37 2.0M
2025-01-21 20.28 20.28 19.40 19.72 2.7M
2025-01-20 19.90 20.75 19.87 20.15 4.0M
2025-01-17 19.63 20.12 19.33 19.70 3.5M
2025-01-16 20.13 20.49 19.56 19.63 5.8M
2025-01-15 19.15 21.30 19.13 19.93 6.7M
2025-01-14 18.58 19.15 18.55 19.12 2.3M
2025-01-13 18.62 19.35 18.42 18.55 2.4M
2025-01-10 18.57 18.94 17.88 18.79 3.1M
2025-01-09 18.68 19.15 18.52 18.56 1.6M
2025-01-08 18.97 18.97 18.18 18.90 2.3M
2025-01-07 18.34 19.42 18.23 18.88 2.3M
2025-01-06 18.06 18.61 17.63 18.36 2.1M
2025-01-03 18.93 18.93 18.04 18.11 2.1M
2025-01-02 19.13 19.64 18.52 18.78 2.5M