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
2022-12-30 5.91 5.97 5.91 5.94 2.7M
2022-12-29 5.95 6.00 5.90 5.91 3.5M
2022-12-28 5.98 5.99 5.92 5.94 4.1M
2022-12-27 5.99 6.02 5.96 6.01 2.9M
2022-12-26 5.87 5.97 5.85 5.96 3.5M
2022-12-23 5.88 5.96 5.82 5.85 3.8M
2022-12-22 6.03 6.03 5.88 5.89 4.3M
2022-12-21 6.08 6.08 5.96 5.99 4.5M
2022-12-20 6.00 6.08 6.00 6.05 4.1M
2022-12-19 6.15 6.19 5.99 6.02 7.1M
2022-12-16 6.26 6.28 6.13 6.17 5.9M
2022-12-15 6.22 6.29 6.21 6.29 3.9M
2022-12-14 6.26 6.32 6.22 6.22 4.9M
2022-12-13 6.30 6.31 6.25 6.27 5.3M
2022-12-12 6.36 6.39 6.27 6.30 5.9M
2022-12-09 6.47 6.50 6.34 6.35 9.1M
2022-12-08 6.48 6.52 6.44 6.45 4.9M
2022-12-07 6.53 6.60 6.48 6.50 7.1M
2022-12-06 6.58 6.65 6.52 6.55 10.1M
2022-12-05 6.50 6.55 6.48 6.54 7.8M
2022-12-02 6.46 6.55 6.41 6.51 7.5M
2022-12-01 6.47 6.53 6.43 6.47 6.7M
2022-11-30 6.40 6.46 6.36 6.44 7.3M
2022-11-29 6.30 6.40 6.28 6.37 6.9M
2022-11-28 6.23 6.32 6.13 6.30 6.5M
2022-11-25 6.35 6.37 6.27 6.30 6.1M
2022-11-24 6.37 6.42 6.31 6.38 6.9M
2022-11-23 6.40 6.42 6.22 6.34 9.4M
2022-11-22 6.50 6.54 6.39 6.40 7.7M
2022-11-21 6.45 6.51 6.35 6.51 7.1M
2022-11-18 6.52 6.61 6.44 6.45 8.2M
2022-11-17 6.51 6.55 6.46 6.53 8.1M
2022-11-16 6.46 6.61 6.45 6.53 10.9M
2022-11-15 6.33 6.47 6.32 6.46 7.7M
2022-11-14 6.43 6.47 6.32 6.36 9.0M
2022-11-11 6.57 6.60 6.43 6.43 9.6M
2022-11-10 6.61 6.62 6.42 6.43 10.8M
2022-11-09 6.54 6.68 6.54 6.60 7.3M
2022-11-08 6.65 6.66 6.53 6.57 8.5M
2022-11-07 6.66 6.68 6.60 6.65 9.2M
2022-11-04 6.51 6.67 6.48 6.66 12.0M
2022-11-03 6.47 6.50 6.43 6.49 7.4M
2022-11-02 6.54 6.54 6.45 6.51 10.8M
2022-11-01 6.45 6.57 6.40 6.55 11.1M
2022-10-31 6.52 6.58 6.37 6.43 13.2M
2022-10-28 6.77 6.77 6.47 6.49 13.6M
2022-10-27 6.79 6.98 6.72 6.77 16.0M
2022-10-26 6.61 6.83 6.60 6.82 14.9M
2022-10-25 6.42 6.63 6.42 6.62 14.7M
2022-10-24 6.43 6.61 6.42 6.46 13.2M
2022-10-21 6.46 6.59 6.40 6.43 11.0M
2022-10-20 6.33 6.55 6.31 6.42 14.2M
2022-10-19 6.39 6.44 6.32 6.34 9.4M
2022-10-18 6.27 6.38 6.26 6.32 7.8M
2022-10-17 6.20 6.34 6.16 6.30 7.7M
2022-10-14 6.19 6.25 6.15 6.21 7.0M
2022-10-13 6.09 6.20 6.06 6.16 7.2M
2022-10-12 6.02 6.13 5.85 6.13 9.5M
2022-10-11 5.93 6.15 5.89 6.05 7.6M
2022-10-10 6.01 6.07 5.89 5.93 6.0M
2022-09-30 6.08 6.10 5.96 5.96 7.2M
2022-09-29 6.17 6.21 6.02 6.08 10.7M
2022-09-28 6.37 6.37 6.10 6.10 12.0M
2022-09-27 6.35 6.47 6.31 6.38 7.7M
2022-09-26 6.35 6.45 6.26 6.32 7.2M
2022-09-23 6.46 6.57 6.32 6.37 9.2M
2022-09-22 6.47 6.57 6.42 6.46 7.7M
2022-09-21 6.42 6.54 6.32 6.50 8.6M
2022-09-20 6.35 6.50 6.35 6.43 9.1M
2022-09-19 6.42 6.48 6.27 6.31 11.3M
2022-09-16 6.66 6.71 6.39 6.41 15.0M
2022-09-15 6.89 6.89 6.60 6.67 16.3M
2022-09-14 6.91 6.99 6.78 6.83 14.3M
2022-09-13 7.07 7.14 6.94 7.01 18.3M
2022-09-09 7.22 7.25 7.07 7.09 20.6M
2022-09-08 7.33 7.37 7.20 7.22 31.3M
2022-09-07 7.11 7.57 7.06 7.40 53.1M
2022-09-06 7.07 7.23 7.03 7.09 25.0M
2022-09-05 7.00 7.11 6.90 7.07 22.0M
2022-09-02 6.86 7.09 6.66 7.03 31.5M
2022-09-01 6.72 7.12 6.62 6.88 26.3M
2022-08-31 6.94 6.99 6.66 6.67 20.4M
2022-08-30 6.92 7.15 6.87 6.99 30.9M
2022-08-29 6.57 6.89 6.51 6.84 15.3M
2022-08-26 6.62 6.77 6.58 6.66 10.6M
2022-08-25 6.69 6.72 6.46 6.60 12.7M
2022-08-24 6.99 7.00 6.66 6.68 18.5M
2022-08-23 6.85 7.04 6.85 6.99 14.9M
2022-08-22 6.81 6.91 6.68 6.90 14.3M
2022-08-19 7.05 7.07 6.82 6.85 17.3M
2022-08-18 6.97 7.09 6.93 7.01 14.6M
2022-08-17 7.00 7.05 6.89 7.03 18.5M
2022-08-16 6.82 7.15 6.82 6.98 25.2M
2022-08-15 6.87 6.88 6.75 6.79 15.9M
2022-08-12 6.84 7.11 6.82 6.88 21.0M
2022-08-11 6.85 6.93 6.77 6.85 13.5M
2022-08-10 6.68 6.88 6.66 6.85 18.9M
2022-08-09 6.83 6.90 6.71 6.74 12.4M
2022-08-08 6.64 6.92 6.54 6.84 18.9M
2022-08-05 6.82 6.83 6.56 6.65 22.5M
2022-08-04 6.76 6.92 6.70 6.85 17.7M
2022-08-03 6.85 6.98 6.63 6.69 23.2M
2022-08-02 6.93 6.93 6.67 6.74 27.6M
2022-08-01 7.07 7.10 6.88 7.03 26.5M
2022-07-29 7.03 7.16 6.95 7.06 29.9M
2022-07-28 7.07 7.19 6.94 7.05 38.9M
2022-07-27 6.80 7.15 6.79 7.03 36.5M
2022-07-26 6.94 6.97 6.70 6.91 29.1M
2022-07-25 6.82 7.07 6.76 7.02 45.2M
2022-07-22 6.79 6.89 6.74 6.81 29.2M
2022-07-21 6.95 6.95 6.76 6.77 41.8M
2022-07-20 6.93 7.16 6.88 7.03 60.2M
2022-07-19 7.21 7.33 6.87 6.90 97.0M
2022-07-18 6.94 7.33 6.87 7.33 124.2M
2022-07-15 6.04 6.66 6.00 6.66 30.4M
2022-07-14 5.94 6.12 5.89 6.05 10.2M
2022-07-13 5.83 5.91 5.81 5.90 3.8M
2022-07-12 5.95 5.95 5.80 5.81 6.0M
2022-07-11 5.99 6.05 5.89 5.95 5.4M
2022-07-08 5.99 6.05 5.97 5.99 4.4M
2022-07-07 5.88 6.03 5.88 5.99 6.4M
2022-07-06 5.98 6.00 5.84 5.88 5.4M
2022-07-05 6.08 6.12 5.94 6.00 8.1M
2022-07-04 6.13 6.16 6.06 6.09 9.4M
2022-07-01 6.24 6.31 6.15 6.16 14.8M
2022-06-30 6.09 6.44 6.09 6.33 16.1M
2022-06-29 6.30 6.30 6.08 6.09 7.8M
2022-06-28 6.07 6.27 6.06 6.23 8.8M
2022-06-27 6.10 6.10 6.03 6.08 6.8M
2022-06-24 6.17 6.17 6.04 6.08 10.3M
2022-06-23 6.17 6.35 6.16 6.35 11.9M
2022-06-22 6.20 6.26 6.15 6.19 6.9M
2022-06-21 6.22 6.23 6.10 6.17 6.4M
2022-06-20 6.19 6.24 6.17 6.24 6.4M
2022-06-17 6.15 6.19 6.09 6.18 3.3M
2022-06-16 6.20 6.24 6.12 6.18 5.2M
2022-06-15 6.26 6.30 6.19 6.20 6.5M
2022-06-14 6.18 6.25 6.07 6.25 5.9M
2022-06-13 6.18 6.23 6.14 6.18 5.2M
2022-06-10 5.96 6.21 5.96 6.20 10.2M
2022-06-09 6.04 6.08 5.93 5.98 4.8M
2022-06-08 6.04 6.09 5.93 6.07 5.7M
2022-06-07 6.13 6.13 6.03 6.07 4.5M
2022-06-06 6.15 6.17 6.10 6.12 5.4M
2022-06-02 6.06 6.16 6.01 6.14 4.7M
2022-06-01 5.98 6.10 5.98 6.06 5.0M
2022-05-31 6.02 6.03 5.93 6.00 5.6M
2022-05-30 5.91 6.00 5.90 5.99 5.0M
2022-05-27 5.95 5.97 5.89 5.93 3.7M
2022-05-26 5.85 5.95 5.78 5.95 5.6M
2022-05-25 5.70 5.86 5.70 5.84 4.2M
2022-05-24 5.90 6.01 5.70 5.70 6.8M
2022-05-23 5.84 5.92 5.81 5.90 4.1M
2022-05-20 5.82 5.85 5.79 5.83 3.5M
2022-05-19 5.75 5.81 5.72 5.80 3.5M
2022-05-18 5.79 5.86 5.76 5.82 3.6M
2022-05-17 5.77 5.78 5.68 5.78 3.0M
2022-05-16 5.82 5.83 5.74 5.76 2.9M
2022-05-13 5.78 5.79 5.72 5.78 3.5M
2022-05-12 5.67 5.76 5.66 5.75 3.3M
2022-05-11 5.75 5.83 5.68 5.69 5.7M
2022-05-10 5.65 5.78 5.61 5.77 3.7M
2022-05-09 5.51 5.79 5.49 5.72 6.5M
2022-05-06 5.49 5.54 5.45 5.51 3.5M
2022-05-05 5.42 5.59 5.42 5.58 5.9M
2022-04-29 5.29 5.43 5.27 5.41 6.8M
2022-04-28 5.41 5.45 5.22 5.27 5.4M
2022-04-27 5.15 5.42 5.12 5.42 5.0M
2022-04-26 5.46 5.51 5.23 5.25 5.6M
2022-04-25 5.82 5.82 5.41 5.47 8.2M
2022-04-22 5.89 5.96 5.77 5.87 5.5M
2022-04-21 6.15 6.15 5.89 5.90 5.7M
2022-04-20 6.20 6.22 6.06 6.08 4.6M
2022-04-19 6.18 6.24 6.15 6.20 4.5M
2022-04-18 6.10 6.22 6.03 6.17 7.3M
2022-04-15 6.07 6.11 6.00 6.10 5.7M
2022-04-14 6.11 6.13 6.07 6.08 4.2M
2022-04-13 6.14 6.17 6.06 6.08 4.7M
2022-04-12 6.03 6.16 5.95 6.16 6.3M
2022-04-11 6.10 6.14 6.00 6.04 6.9M
2022-04-08 6.04 6.14 5.98 6.12 6.5M
2022-04-07 6.16 6.20 6.06 6.06 6.7M
2022-04-06 5.97 6.17 5.95 6.15 7.0M
2022-04-01 5.90 6.04 5.89 5.97 5.9M
2022-03-31 5.89 5.97 5.88 5.92 3.9M
2022-03-30 5.82 5.91 5.82 5.91 4.0M
2022-03-29 5.90 5.90 5.78 5.81 3.0M
2022-03-28 5.84 5.93 5.73 5.88 4.4M
2022-03-25 5.88 5.96 5.87 5.88 3.5M
2022-03-24 5.91 6.01 5.88 5.89 6.6M
2022-03-23 6.00 6.07 5.91 5.93 7.5M
2022-03-22 5.84 5.93 5.79 5.86 4.9M
2022-03-21 5.87 5.89 5.76 5.84 6.2M
2022-03-18 5.78 5.87 5.74 5.86 3.5M
2022-03-17 5.81 5.87 5.77 5.78 5.8M
2022-03-16 5.69 5.81 5.57 5.74 7.4M
2022-03-15 5.91 5.94 5.60 5.60 7.9M
2022-03-14 6.07 6.10 5.94 5.95 4.1M
2022-03-11 5.95 6.10 5.87 6.10 6.9M
2022-03-10 6.06 6.16 6.00 6.01 5.2M
2022-03-09 6.15 6.23 5.77 5.92 8.7M
2022-03-08 6.40 6.42 6.12 6.12 8.9M
2022-03-07 6.52 6.52 6.39 6.42 6.7M
2022-03-04 6.58 6.61 6.51 6.52 5.0M
2022-03-03 6.60 6.64 6.58 6.61 4.8M
2022-03-02 6.55 6.61 6.53 6.59 3.1M
2022-03-01 6.55 6.61 6.52 6.60 4.7M
2022-02-28 6.57 6.59 6.45 6.51 5.4M
2022-02-25 6.62 6.66 6.55 6.58 4.7M
2022-02-24 6.69 6.73 6.50 6.57 9.7M
2022-02-23 6.69 6.77 6.65 6.69 8.9M
2022-02-22 6.60 6.62 6.52 6.56 5.4M
2022-02-21 6.51 6.63 6.49 6.63 6.3M
2022-02-18 6.46 6.54 6.42 6.54 4.1M
2022-02-17 6.51 6.53 6.46 6.49 4.7M
2022-02-16 6.50 6.58 6.49 6.53 4.8M
2022-02-15 6.49 6.50 6.43 6.49 4.1M
2022-02-14 6.43 6.51 6.40 6.46 4.0M
2022-02-11 6.56 6.58 6.43 6.45 6.5M
2022-02-10 6.63 6.64 6.54 6.59 6.1M
2022-02-09 6.60 6.65 6.57 6.62 6.5M
2022-02-08 6.48 6.60 6.45 6.59 7.3M
2022-02-07 6.46 6.55 6.43 6.49 6.4M
2022-01-28 6.38 6.43 6.31 6.39 6.1M
2022-01-27 6.43 6.46 6.32 6.35 6.2M
2022-01-26 6.45 6.54 6.38 6.47 5.9M
2022-01-25 6.63 6.72 6.39 6.39 10.5M
2022-01-24 6.68 6.73 6.63 6.67 5.7M
2022-01-21 6.83 6.88 6.67 6.68 11.9M
2022-01-20 7.11 7.13 6.85 6.88 12.6M
2022-01-19 7.19 7.22 7.05 7.13 7.9M
2022-01-18 7.36 7.41 7.13 7.19 11.9M
2022-01-17 7.10 7.33 7.05 7.32 15.2M
2022-01-14 7.15 7.29 7.04 7.05 11.7M
2022-01-13 7.35 7.35 7.13 7.13 15.0M
2022-01-12 7.35 7.41 7.29 7.35 8.1M
2022-01-11 7.39 7.45 7.33 7.36 8.5M
2022-01-10 7.32 7.46 7.25 7.40 10.9M
2022-01-07 7.45 7.48 7.29 7.32 12.3M
2022-01-06 7.31 7.49 7.27 7.45 17.9M
2022-01-05 7.36 7.44 7.24 7.31 12.6M
2022-01-04 7.26 7.43 7.25 7.39 12.4M