Zongshen Power A

001696
🏛️ china →
24.54
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
2021-12-31 7.33 7.34 7.26 7.27 9.5M
2021-12-30 7.28 7.37 7.27 7.32 9.9M
2021-12-29 7.40 7.43 7.27 7.31 13.1M
2021-12-28 7.51 7.52 7.36 7.41 10.9M
2021-12-27 7.30 7.54 7.25 7.45 17.7M
2021-12-24 7.53 7.53 7.26 7.30 16.1M
2021-12-23 7.30 7.56 7.23 7.48 23.1M
2021-12-22 7.28 7.36 7.20 7.33 13.8M
2021-12-21 7.27 7.33 7.17 7.28 16.7M
2021-12-20 7.35 7.50 7.25 7.28 25.2M
2021-12-17 7.25 7.38 7.15 7.31 23.1M
2021-12-16 7.08 7.32 7.01 7.28 22.9M
2021-12-15 7.04 7.11 6.96 7.07 8.7M
2021-12-14 7.00 7.07 6.94 7.04 7.7M
2021-12-13 7.10 7.17 7.03 7.03 11.0M
2021-12-10 7.11 7.15 6.99 7.10 12.1M
2021-12-09 7.03 7.16 7.01 7.03 11.9M
2021-12-08 6.96 7.04 6.90 7.02 7.4M
2021-12-07 7.15 7.16 6.92 6.96 10.8M
2021-12-06 7.16 7.20 7.09 7.12 10.3M
2021-12-03 7.14 7.25 7.11 7.14 11.2M
2021-12-02 7.15 7.24 7.12 7.12 13.5M
2021-12-01 6.88 7.24 6.88 7.16 20.9M
2021-11-30 6.81 7.04 6.78 6.89 13.4M
2021-11-29 6.76 6.79 6.67 6.74 9.9M
2021-11-26 6.90 6.93 6.83 6.84 6.7M
2021-11-25 6.96 6.96 6.85 6.87 6.5M
2021-11-24 7.05 7.05 6.90 6.92 8.4M
2021-11-23 7.07 7.09 7.00 7.03 8.8M
2021-11-22 6.95 7.07 6.93 7.06 10.3M
2021-11-19 6.80 6.99 6.75 6.96 10.6M
2021-11-18 6.88 6.96 6.84 6.84 7.4M
2021-11-17 6.80 6.89 6.78 6.83 5.6M
2021-11-16 6.95 6.99 6.78 6.78 8.5M
2021-11-15 6.95 7.06 6.92 6.96 9.0M
2021-11-12 6.82 6.99 6.80 6.95 10.7M
2021-11-11 6.79 6.82 6.75 6.80 5.3M
2021-11-10 6.78 6.83 6.71 6.82 6.4M
2021-11-09 6.76 6.85 6.75 6.81 5.9M
2021-11-08 6.65 6.88 6.65 6.80 11.6M
2021-11-05 6.62 6.71 6.60 6.60 6.7M
2021-11-04 6.45 6.74 6.42 6.68 11.5M
2021-11-03 6.42 6.46 6.35 6.43 4.3M
2021-11-02 6.59 6.61 6.37 6.42 6.8M
2021-11-01 6.56 6.59 6.49 6.57 5.2M
2021-10-29 6.53 6.57 6.30 6.55 8.1M
2021-10-28 6.69 6.72 6.50 6.54 5.8M
2021-10-27 6.70 6.80 6.66 6.70 7.7M
2021-10-26 6.78 6.86 6.67 6.73 9.2M
2021-10-25 6.55 6.65 6.47 6.63 5.5M
2021-10-22 6.64 6.66 6.53 6.54 4.9M
2021-10-21 6.60 6.69 6.57 6.64 5.7M
2021-10-20 6.64 6.65 6.52 6.57 4.1M
2021-10-19 6.63 6.64 6.59 6.61 4.1M
2021-10-18 6.56 6.63 6.42 6.60 5.5M
2021-10-15 6.71 6.71 6.54 6.56 6.9M
2021-10-14 6.69 6.72 6.63 6.68 4.3M
2021-10-13 6.72 6.72 6.63 6.69 4.3M
2021-10-12 6.87 6.87 6.63 6.67 8.9M
2021-10-11 6.86 6.93 6.82 6.87 4.8M
2021-10-08 6.82 6.91 6.82 6.86 4.6M
2021-09-30 6.84 6.86 6.75 6.79 5.6M
2021-09-29 7.07 7.10 6.73 6.74 14.5M
2021-09-28 7.18 7.21 7.05 7.12 8.4M
2021-09-27 7.09 7.27 7.00 7.22 16.8M
2021-09-24 7.20 7.22 7.00 7.03 9.4M
2021-09-23 7.16 7.24 7.12 7.20 8.9M
2021-09-22 6.93 7.17 6.88 7.13 9.8M
2021-09-17 7.19 7.26 6.95 6.98 16.2M
2021-09-16 7.18 7.33 7.15 7.19 13.5M
2021-09-15 7.20 7.25 7.14 7.18 12.8M
2021-09-14 7.47 7.49 7.22 7.24 17.5M
2021-09-13 7.34 7.47 7.28 7.46 13.7M
2021-09-10 7.39 7.43 7.30 7.34 12.6M
2021-09-09 7.43 7.54 7.38 7.41 14.9M
2021-09-08 7.38 7.48 7.33 7.48 15.6M
2021-09-07 7.28 7.38 7.24 7.38 11.2M
2021-09-06 7.35 7.40 7.27 7.29 16.0M
2021-09-03 7.45 7.48 7.31 7.36 13.6M
2021-09-02 7.42 7.52 7.36 7.43 13.7M
2021-09-01 7.36 7.47 7.29 7.43 18.9M
2021-08-31 7.23 7.42 7.20 7.40 20.9M
2021-08-30 7.41 7.49 7.19 7.25 29.8M
2021-08-27 7.68 7.68 7.30 7.42 46.2M
2021-08-26 8.12 8.25 7.94 8.00 23.9M
2021-08-25 8.19 8.21 7.99 8.16 22.3M
2021-08-24 8.29 8.31 8.15 8.19 25.3M
2021-08-23 8.00 8.32 7.97 8.28 36.7M
2021-08-20 7.83 8.12 7.73 8.00 24.8M
2021-08-19 8.14 8.17 7.66 7.88 38.1M
2021-08-18 7.80 8.32 7.72 8.21 44.0M
2021-08-17 8.11 8.15 7.76 7.82 27.4M
2021-08-16 8.03 8.20 7.98 8.09 30.4M
2021-08-13 8.05 8.08 7.90 8.00 22.8M
2021-08-12 8.05 8.14 7.97 8.08 35.2M
2021-08-11 7.70 8.08 7.61 8.05 39.5M
2021-08-10 7.35 7.64 7.33 7.59 20.4M
2021-08-09 7.26 7.50 7.24 7.38 12.4M
2021-08-06 7.20 7.33 7.17 7.27 10.9M
2021-08-05 7.30 7.40 7.18 7.22 15.3M
2021-08-04 7.22 7.36 7.18 7.30 9.5M
2021-08-03 7.36 7.42 7.19 7.22 13.6M
2021-08-02 7.30 7.45 7.20 7.37 14.0M
2021-07-30 7.17 7.30 7.03 7.28 13.9M
2021-07-29 7.10 7.20 7.01 7.16 12.3M
2021-07-28 7.49 7.55 6.80 7.05 26.7M
2021-07-27 7.69 7.99 7.55 7.56 24.8M
2021-07-26 8.06 8.16 7.63 7.63 36.3M
2021-07-23 7.82 8.01 7.73 7.96 20.0M
2021-07-22 7.90 8.03 7.80 7.89 20.1M
2021-07-21 7.89 8.00 7.81 7.90 19.5M
2021-07-20 7.56 7.98 7.52 7.87 26.0M
2021-07-19 7.53 7.65 7.48 7.65 14.6M
2021-07-16 7.47 7.63 7.41 7.49 13.8M
2021-07-15 7.60 7.60 7.40 7.47 10.5M
2021-07-14 7.72 7.76 7.59 7.61 11.0M
2021-07-13 7.46 7.92 7.39 7.78 22.0M
2021-07-12 7.56 7.57 7.45 7.47 12.9M
2021-07-09 7.38 7.54 7.31 7.52 12.8M
2021-07-08 7.73 7.77 7.40 7.41 20.0M
2021-07-07 7.62 7.81 7.58 7.69 13.9M
2021-07-06 7.60 7.74 7.53 7.70 13.2M
2021-07-05 7.59 7.65 7.46 7.58 12.2M
2021-07-02 7.85 7.86 7.53 7.60 22.4M
2021-07-01 8.00 8.26 7.81 7.96 25.9M
2021-06-30 7.95 7.98 7.73 7.98 17.1M
2021-06-29 7.81 8.45 7.79 7.86 31.1M
2021-06-28 8.07 8.09 7.71 7.83 22.5M
2021-06-25 7.96 7.99 7.71 7.81 25.1M
2021-06-24 8.20 8.28 7.88 7.95 38.1M
2021-06-23 8.15 8.47 7.91 8.25 73.6M
2021-06-22 7.22 7.88 7.16 7.88 53.2M
2021-06-21 7.50 7.57 7.41 7.46 15.4M
2021-06-18 7.40 7.54 7.33 7.51 12.1M
2021-06-17 7.39 7.61 7.37 7.42 13.5M
2021-06-16 7.60 7.62 7.36 7.38 18.6M
2021-06-15 7.78 7.96 7.50 7.54 29.4M
2021-06-11 7.88 8.07 7.65 7.79 61.4M
2021-06-10 6.95 7.65 6.92 7.65 58.3M
2021-06-09 6.96 7.01 6.94 6.95 4.9M
2021-06-08 7.01 7.03 6.93 6.96 6.0M
2021-06-07 6.99 7.04 6.95 7.01 5.7M
2021-06-04 6.99 7.00 6.93 6.98 5.0M
2021-06-03 6.99 7.06 6.97 7.00 7.1M
2021-06-02 7.04 7.05 6.92 6.95 6.5M
2021-06-01 6.99 7.05 6.91 7.04 10.4M
2021-05-31 6.87 6.95 6.82 6.95 9.3M
2021-05-28 6.91 6.92 6.80 6.86 7.6M
2021-05-27 6.90 6.95 6.87 6.90 6.6M
2021-05-26 6.84 6.89 6.80 6.88 6.5M
2021-05-25 6.79 6.84 6.74 6.81 4.5M
2021-05-24 6.78 6.81 6.73 6.80 4.5M
2021-05-21 6.84 6.86 6.78 6.79 4.3M
2021-05-20 6.85 6.88 6.80 6.84 4.4M
2021-05-19 6.91 6.91 6.83 6.85 3.9M
2021-05-18 6.86 6.94 6.80 6.90 5.2M
2021-05-17 6.97 7.07 6.86 6.87 8.7M
2021-05-14 6.83 6.99 6.78 6.97 9.9M
2021-05-13 6.84 6.88 6.77 6.78 5.8M
2021-05-12 6.90 6.90 6.79 6.85 7.8M
2021-05-11 6.90 6.92 6.79 6.91 5.3M
2021-05-10 6.88 6.93 6.81 6.86 6.8M
2021-05-07 6.99 6.99 6.85 6.90 7.7M
2021-05-06 6.84 7.05 6.84 6.98 9.9M
2021-04-30 6.88 6.95 6.80 6.83 7.3M
2021-04-29 6.90 7.01 6.83 6.91 12.1M
2021-04-28 6.58 7.08 6.58 6.90 19.9M
2021-04-27 6.55 6.57 6.46 6.54 3.8M
2021-04-26 6.60 6.66 6.56 6.57 3.9M
2021-04-23 6.67 6.68 6.59 6.61 4.1M
2021-04-22 6.69 6.74 6.66 6.68 3.6M
2021-04-21 6.72 6.72 6.63 6.66 4.8M
2021-04-20 6.85 6.87 6.74 6.75 7.0M
2021-04-19 6.68 6.87 6.68 6.85 9.1M
2021-04-16 6.63 6.74 6.63 6.70 5.4M
2021-04-15 6.53 6.66 6.44 6.66 6.4M
2021-04-14 6.50 6.58 6.50 6.56 3.8M
2021-04-13 6.65 6.66 6.48 6.50 6.9M
2021-04-12 6.74 6.82 6.63 6.65 6.3M
2021-04-09 6.79 6.83 6.71 6.76 6.1M
2021-04-08 6.92 6.92 6.76 6.78 9.4M
2021-04-07 6.97 6.97 6.86 6.92 9.1M
2021-04-06 6.87 7.03 6.80 6.97 10.1M
2021-04-02 7.18 7.20 6.87 6.90 19.7M
2021-04-01 7.17 7.18 7.08 7.18 5.6M
2021-03-31 7.10 7.17 7.05 7.16 6.2M
2021-03-30 7.16 7.17 7.08 7.13 5.2M
2021-03-29 7.14 7.28 7.12 7.15 8.4M
2021-03-26 7.02 7.14 7.02 7.12 5.3M
2021-03-25 7.06 7.14 7.02 7.03 6.0M
2021-03-24 7.17 7.21 7.06 7.10 7.3M
2021-03-23 7.26 7.28 7.15 7.22 6.3M
2021-03-22 7.09 7.27 7.08 7.26 9.4M
2021-03-19 7.02 7.18 7.01 7.09 7.0M
2021-03-18 7.12 7.21 7.10 7.11 7.2M
2021-03-17 7.09 7.16 6.99 7.14 6.4M
2021-03-16 7.09 7.12 7.02 7.09 5.7M
2021-03-15 7.04 7.12 6.97 7.07 7.1M
2021-03-12 6.97 7.06 6.85 7.01 8.0M
2021-03-11 6.73 6.96 6.66 6.94 7.4M
2021-03-10 6.99 7.02 6.71 6.73 9.3M
2021-03-09 7.08 7.10 6.82 6.95 10.7M
2021-03-08 7.21 7.29 7.06 7.09 9.6M
2021-03-05 7.12 7.27 7.07 7.21 10.2M
2021-03-04 7.12 7.32 7.12 7.18 12.5M
2021-03-03 7.06 7.37 7.02 7.25 18.1M
2021-03-02 7.08 7.17 7.00 7.06 7.7M
2021-03-01 6.89 7.10 6.89 7.06 7.4M
2021-02-26 6.84 6.97 6.79 6.91 7.2M
2021-02-25 7.03 7.07 6.84 6.89 8.9M
2021-02-24 7.02 7.13 6.97 7.03 8.0M
2021-02-23 7.08 7.13 6.91 7.02 10.6M
2021-02-22 7.00 7.27 6.98 7.07 15.8M
2021-02-19 6.80 6.99 6.79 6.97 10.7M
2021-02-18 6.75 6.87 6.74 6.77 8.7M
2021-02-10 6.57 6.77 6.57 6.67 8.6M
2021-02-09 6.35 6.62 6.30 6.56 8.8M
2021-02-08 6.21 6.50 6.19 6.35 8.1M
2021-02-05 6.41 6.54 6.18 6.21 8.8M
2021-02-04 6.69 6.70 6.35 6.43 10.9M
2021-02-03 6.86 6.87 6.62 6.65 7.6M
2021-02-02 6.82 6.92 6.72 6.91 7.6M
2021-02-01 6.80 6.84 6.62 6.79 8.3M
2021-01-29 6.79 6.90 6.73 6.85 8.6M
2021-01-28 6.94 6.96 6.77 6.77 7.9M
2021-01-27 6.92 7.01 6.88 6.97 6.6M
2021-01-26 7.00 7.11 6.92 6.95 10.4M
2021-01-25 7.16 7.30 7.07 7.10 12.4M
2021-01-22 7.36 7.37 7.15 7.17 9.0M
2021-01-21 7.27 7.37 7.21 7.31 9.1M
2021-01-20 7.25 7.28 7.16 7.27 7.5M
2021-01-19 7.45 7.50 7.23 7.26 13.6M
2021-01-18 7.14 7.56 7.11 7.46 15.3M
2021-01-15 7.09 7.32 7.05 7.14 10.6M
2021-01-14 7.27 7.28 7.04 7.09 14.4M
2021-01-13 7.49 7.49 7.24 7.26 14.7M
2021-01-12 7.38 7.54 7.36 7.48 12.0M
2021-01-11 7.57 7.67 7.37 7.47 13.7M
2021-01-08 7.60 7.73 7.45 7.57 12.5M
2021-01-07 7.89 7.92 7.50 7.66 19.6M
2021-01-06 8.04 8.08 7.92 7.95 13.7M
2021-01-05 7.89 8.16 7.87 8.04 19.6M
2021-01-04 7.70 8.04 7.67 7.95 18.4M