Zj Sh Driveline A

002472
🏛️ china →
49.01
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 26.87 27.77 26.60 27.58 7.3M
2021-12-30 26.75 28.38 26.53 26.82 13.7M
2021-12-29 27.81 27.81 25.99 26.80 14.1M
2021-12-28 27.33 27.99 26.96 27.99 4.9M
2021-12-27 27.53 28.15 27.20 27.33 4.5M
2021-12-24 29.11 29.23 27.45 27.95 11.5M
2021-12-23 29.03 29.93 28.18 29.37 13.0M
2021-12-22 28.77 29.18 27.80 28.80 10.5M
2021-12-21 27.50 28.78 27.02 28.66 10.5M
2021-12-20 26.86 28.08 26.32 27.49 11.1M
2021-12-17 27.31 27.34 26.66 26.94 6.9M
2021-12-16 27.60 27.87 27.00 27.34 10.1M
2021-12-15 28.24 28.48 27.39 27.60 7.3M
2021-12-14 28.07 28.83 28.07 28.22 7.6M
2021-12-13 28.69 28.82 28.04 28.13 5.8M
2021-12-10 28.47 28.72 28.02 28.52 5.8M
2021-12-09 28.66 29.23 27.90 28.82 10.3M
2021-12-08 27.40 29.86 27.34 28.59 14.2M
2021-12-07 27.41 27.73 26.74 27.15 10.5M
2021-12-06 28.28 28.72 27.35 27.41 12.8M
2021-12-03 29.49 29.74 28.60 28.67 8.5M
2021-12-02 29.61 30.15 29.02 29.60 10.9M
2021-12-01 30.60 30.89 29.57 30.03 8.5M
2021-11-30 30.94 31.44 30.25 30.90 6.6M
2021-11-29 30.11 31.18 30.01 30.90 7.4M
2021-11-26 30.01 31.42 29.76 30.92 7.6M
2021-11-25 30.02 30.63 30.00 30.22 5.5M
2021-11-24 30.83 31.49 30.07 30.32 12.8M
2021-11-23 31.95 33.22 30.78 30.86 13.2M
2021-11-22 31.26 32.47 30.60 31.96 9.9M
2021-11-19 31.55 31.91 30.51 31.23 11.8M
2021-11-18 30.40 31.85 29.77 31.53 13.6M
2021-11-17 28.92 30.88 28.29 30.50 17.3M
2021-11-16 28.80 30.15 28.66 28.80 8.7M
2021-11-15 28.70 30.25 28.00 29.32 14.8M
2021-11-12 27.30 29.60 27.05 28.60 15.8M
2021-11-11 26.51 27.38 26.10 27.36 9.6M
2021-11-10 27.14 27.37 26.06 26.46 8.8M
2021-11-09 27.10 27.60 27.00 27.38 6.7M
2021-11-08 26.02 27.63 25.26 27.30 11.7M
2021-11-05 27.50 27.56 25.93 26.46 14.6M
2021-11-04 27.10 29.66 27.07 27.57 19.9M
2021-11-03 27.62 28.13 26.60 27.07 13.2M
2021-11-02 26.86 28.18 26.78 27.61 21.7M
2021-11-01 26.76 27.48 25.80 26.78 25.2M
2021-10-29 26.14 27.00 25.38 26.29 17.6M
2021-10-28 26.60 27.30 25.66 26.02 21.4M
2021-10-27 26.69 27.49 26.23 26.60 22.1M
2021-10-26 24.62 27.25 24.62 27.16 36.2M
2021-10-25 23.93 24.85 23.50 24.77 13.7M
2021-10-22 25.60 25.60 23.86 23.93 20.5M
2021-10-21 25.60 26.55 24.76 25.42 32.2M
2021-10-20 24.85 25.62 24.50 25.62 24.8M
2021-10-19 23.85 24.03 23.22 23.29 11.3M
2021-10-18 22.47 24.43 22.38 23.85 18.4M
2021-10-15 21.44 23.30 21.20 22.95 16.8M
2021-10-14 21.80 22.25 21.36 21.60 10.7M
2021-10-13 22.25 22.66 21.24 22.05 13.0M
2021-10-12 23.49 23.54 21.40 22.28 17.9M
2021-10-11 23.36 24.03 22.81 23.66 15.6M
2021-10-08 23.98 24.27 22.70 23.42 21.9M
2021-09-30 21.72 23.71 21.71 23.49 28.0M
2021-09-29 21.20 22.35 21.02 21.55 14.2M
2021-09-28 21.43 21.80 20.79 21.75 13.4M
2021-09-27 21.49 22.60 20.30 21.80 23.8M
2021-09-24 22.80 22.80 21.37 21.50 23.3M
2021-09-23 22.04 23.46 21.85 22.92 47.3M
2021-09-22 21.20 21.34 20.26 21.34 14.6M
2021-09-17 19.80 20.34 18.91 19.40 25.0M
2021-09-16 22.23 22.30 20.00 20.02 28.7M
2021-09-15 21.60 22.50 21.03 22.22 17.6M
2021-09-14 20.85 21.99 20.85 21.67 19.0M
2021-09-13 21.38 21.43 20.56 20.81 22.5M
2021-09-10 21.86 22.26 21.17 21.53 19.1M
2021-09-09 22.16 22.30 20.57 21.91 24.3M
2021-09-08 22.33 22.72 22.03 22.09 14.6M
2021-09-07 22.82 22.91 22.00 22.59 18.0M
2021-09-06 22.88 23.49 21.75 22.80 15.6M
2021-09-03 22.34 23.59 22.05 22.88 23.2M
2021-09-02 22.15 23.85 21.75 22.34 25.0M
2021-09-01 25.13 25.13 22.63 22.65 30.2M
2021-08-31 25.47 25.70 24.75 25.14 12.8M
2021-08-30 25.90 26.86 25.03 25.48 19.5M
2021-08-27 24.20 26.50 24.01 26.08 23.8M
2021-08-26 23.10 25.08 22.68 24.42 23.7M
2021-08-25 23.19 23.89 22.56 23.30 15.0M
2021-08-24 24.20 24.22 23.10 23.24 18.7M
2021-08-23 21.64 23.99 21.60 23.95 27.8M
2021-08-20 22.30 22.88 21.64 21.81 15.8M
2021-08-19 21.40 23.15 20.71 22.48 22.9M
2021-08-18 20.37 21.88 20.10 21.39 18.9M
2021-08-17 20.80 21.01 19.88 20.14 11.7M
2021-08-16 21.35 21.36 20.30 20.53 18.8M
2021-08-13 20.99 22.04 20.99 21.36 18.7M
2021-08-12 22.14 22.18 21.30 21.36 21.0M
2021-08-11 22.10 22.50 20.80 22.00 28.2M
2021-08-10 22.10 22.70 21.45 21.95 21.0M
2021-08-09 22.30 24.05 21.72 22.54 26.1M
2021-08-06 21.25 22.98 21.20 22.50 23.9M
2021-08-05 21.00 21.88 20.10 21.25 33.0M
2021-08-04 18.89 20.64 18.89 20.64 17.3M
2021-08-03 19.85 20.38 18.58 18.76 22.0M
2021-08-02 19.60 20.40 18.68 19.99 28.4M
2021-07-30 17.12 18.99 17.12 18.99 31.1M
2021-07-29 17.28 17.94 17.23 17.26 14.8M
2021-07-28 16.94 17.71 16.15 17.20 18.8M
2021-07-27 16.80 18.51 16.26 17.38 39.1M
2021-07-26 17.60 17.60 16.32 16.95 21.3M
2021-07-23 18.60 18.61 17.33 17.90 26.8M
2021-07-22 19.10 19.60 18.45 18.61 17.3M
2021-07-21 18.19 19.68 18.12 19.10 23.3M
2021-07-20 18.38 18.38 17.83 18.17 13.6M
2021-07-19 18.08 18.78 17.77 18.42 24.0M
2021-07-16 18.71 18.78 17.70 18.08 27.6M
2021-07-15 19.21 19.40 18.23 18.45 33.0M
2021-07-14 19.55 20.00 18.30 19.26 35.7M
2021-07-13 19.90 20.88 19.30 20.10 30.7M
2021-07-12 19.48 20.46 19.39 20.08 40.2M
2021-07-09 17.82 19.49 17.28 19.49 46.4M
2021-07-08 18.01 18.88 17.55 17.72 48.9M
2021-07-07 16.05 17.72 15.87 17.72 40.3M
2021-07-06 15.72 16.40 15.40 16.11 28.4M
2021-07-05 15.18 16.20 14.80 15.95 35.2M
2021-07-02 14.72 15.32 14.42 15.19 27.9M
2021-07-01 15.60 15.60 14.90 14.95 26.6M
2021-06-30 15.83 16.08 15.40 15.70 33.0M
2021-06-29 15.01 16.08 14.81 15.79 46.8M
2021-06-28 14.38 15.40 13.58 15.26 68.7M
2021-06-25 13.25 14.38 13.06 14.00 46.4M
2021-06-24 13.50 13.57 12.91 13.07 28.4M
2021-06-23 13.50 14.00 13.30 13.52 30.8M
2021-06-22 12.96 13.79 12.96 13.48 30.3M
2021-06-21 13.22 13.29 12.80 12.95 17.0M
2021-06-18 13.10 13.40 12.66 13.10 13.8M
2021-06-17 12.93 13.27 12.83 13.13 13.3M
2021-06-16 13.55 13.55 12.88 12.99 18.4M
2021-06-15 13.53 14.09 13.13 13.63 30.6M
2021-06-11 12.90 13.67 12.77 13.52 23.9M
2021-06-10 13.30 13.31 12.47 12.70 18.9M
2021-06-09 13.45 13.48 13.13 13.29 13.8M
2021-06-08 13.25 13.96 12.95 13.52 26.2M
2021-06-07 12.41 13.65 12.40 13.58 26.1M
2021-06-04 12.55 12.56 12.16 12.41 6.1M
2021-06-03 12.69 12.83 12.34 12.58 7.3M
2021-06-02 12.56 12.95 12.45 12.63 9.8M
2021-06-01 12.58 12.99 12.35 12.53 11.0M
2021-05-31 12.28 12.60 12.28 12.47 7.1M
2021-05-28 12.60 12.60 12.22 12.25 6.6M
2021-05-27 12.66 12.79 12.20 12.45 9.1M
2021-05-26 12.49 12.80 12.11 12.64 12.4M
2021-05-25 12.30 12.58 12.15 12.19 10.3M
2021-05-24 11.55 12.40 11.49 12.15 10.7M
2021-05-21 11.74 11.98 11.51 11.67 6.6M
2021-05-20 11.80 12.19 11.61 11.71 9.7M
2021-05-19 12.16 12.23 11.70 11.82 10.6M
2021-05-18 13.00 13.00 12.13 12.20 17.4M
2021-05-17 11.43 12.56 11.32 12.56 11.7M
2021-05-14 11.48 11.54 11.26 11.42 5.2M
2021-05-13 11.78 11.78 11.30 11.38 7.1M
2021-05-12 11.55 11.82 11.50 11.76 7.7M
2021-05-11 11.50 11.88 11.31 11.73 7.7M
2021-05-10 11.62 11.87 11.43 11.58 8.4M
2021-05-07 11.35 12.18 11.35 11.62 16.1M
2021-05-06 12.21 12.60 11.37 11.65 26.1M
2021-04-30 12.20 12.47 11.77 12.40 17.8M
2021-04-29 12.04 12.31 11.88 12.24 11.7M
2021-04-28 12.40 12.40 11.73 11.99 16.5M
2021-04-27 11.50 12.08 11.30 12.02 17.4M
2021-04-26 10.98 11.80 10.80 11.56 25.5M
2021-04-23 11.20 11.21 10.60 10.73 14.1M
2021-04-22 10.66 11.50 10.66 11.22 21.4M
2021-04-21 11.08 11.17 10.23 10.61 12.3M
2021-04-20 10.60 10.95 10.49 10.80 9.4M
2021-04-19 9.90 10.68 9.86 10.63 17.9M
2021-04-16 9.65 9.88 9.63 9.86 4.7M
2021-04-15 9.55 9.72 9.46 9.68 4.4M
2021-04-14 9.56 9.74 9.49 9.55 3.5M
2021-04-13 9.65 9.83 9.53 9.65 5.3M
2021-04-12 9.88 9.92 9.58 9.64 5.6M
2021-04-09 9.89 9.94 9.72 9.82 5.4M
2021-04-08 9.74 9.96 9.60 9.87 6.4M
2021-04-07 9.72 10.00 9.72 9.79 10.8M
2021-04-06 9.55 9.81 9.48 9.76 10.8M
2021-04-02 9.00 9.72 8.95 9.50 13.4M
2021-04-01 8.63 8.88 8.61 8.85 6.6M
2021-03-31 8.38 8.67 8.35 8.54 7.9M
2021-03-30 8.28 8.39 8.10 8.23 3.2M
2021-03-29 7.98 8.45 7.98 8.25 5.0M
2021-03-26 7.96 8.04 7.87 7.98 2.8M
2021-03-25 8.07 8.13 7.85 7.96 3.8M
2021-03-24 8.13 8.21 7.94 8.04 3.6M
2021-03-23 8.69 8.79 8.04 8.14 11.4M
2021-03-22 8.67 8.77 8.63 8.70 3.3M
2021-03-19 8.70 8.77 8.50 8.66 3.7M
2021-03-18 8.61 8.80 8.57 8.67 4.1M
2021-03-17 8.64 8.79 8.58 8.65 3.3M
2021-03-16 8.67 8.84 8.60 8.65 3.5M
2021-03-15 8.52 8.87 8.45 8.64 5.8M
2021-03-12 8.80 8.85 8.56 8.57 3.3M
2021-03-11 8.54 8.93 8.54 8.77 5.5M
2021-03-10 9.12 9.12 8.51 8.58 8.0M
2021-03-09 9.21 9.31 8.56 8.95 6.0M
2021-03-08 9.64 9.64 9.22 9.22 4.7M
2021-03-05 9.82 9.82 9.11 9.49 7.5M
2021-03-04 9.78 9.96 9.74 9.80 4.1M
2021-03-03 10.00 10.03 9.75 9.88 4.7M
2021-03-02 9.86 10.20 9.77 9.95 8.2M
2021-03-01 9.43 9.79 9.38 9.74 6.7M
2021-02-26 9.23 9.49 9.12 9.39 5.9M
2021-02-25 9.27 9.58 9.22 9.31 4.3M
2021-02-24 9.27 9.54 9.24 9.27 5.3M
2021-02-23 9.52 9.70 9.32 9.44 5.4M
2021-02-22 9.45 9.99 9.40 9.47 8.7M
2021-02-19 9.72 9.77 9.38 9.49 8.1M
2021-02-18 9.17 9.75 9.15 9.72 8.2M
2021-02-10 9.42 9.48 9.05 9.19 6.5M
2021-02-09 9.06 9.53 8.94 9.48 7.1M
2021-02-08 8.87 9.23 8.74 9.05 4.1M
2021-02-05 9.20 9.40 8.95 8.98 6.2M
2021-02-04 9.45 9.45 9.08 9.27 7.1M
2021-02-03 8.70 9.39 8.58 9.38 10.3M
2021-02-02 8.85 8.88 8.48 8.68 5.3M
2021-02-01 8.72 8.89 8.53 8.82 4.3M
2021-01-29 8.45 8.91 8.30 8.68 7.5M
2021-01-28 8.41 8.56 8.23 8.45 3.3M
2021-01-27 8.60 8.68 8.30 8.42 4.9M
2021-01-26 8.70 8.70 8.38 8.45 6.5M
2021-01-25 8.81 8.95 8.67 8.71 6.8M
2021-01-22 8.92 9.01 8.82 8.87 5.8M
2021-01-21 8.81 9.01 8.73 8.99 10.9M
2021-01-20 8.80 9.02 8.80 8.85 6.6M
2021-01-19 9.00 9.00 8.71 8.80 11.7M
2021-01-18 8.50 9.05 8.45 9.05 12.5M
2021-01-15 8.25 8.67 8.13 8.50 14.3M
2021-01-14 7.84 8.28 7.81 8.25 13.0M
2021-01-13 8.02 8.05 7.72 7.85 9.0M
2021-01-12 7.87 8.18 7.83 8.05 10.9M
2021-01-11 7.38 7.85 7.36 7.85 11.9M
2021-01-08 7.48 7.60 7.34 7.45 8.4M
2021-01-07 7.55 7.60 7.45 7.54 6.6M
2021-01-06 7.76 7.76 7.52 7.56 4.9M
2021-01-05 7.55 7.73 7.49 7.69 7.9M
2021-01-04 7.29 7.65 7.28 7.59 12.7M