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
2023-12-29 6.51 6.64 6.48 6.63 10.3M
2023-12-28 6.36 6.54 6.31 6.52 8.3M
2023-12-27 6.43 6.44 6.29 6.36 7.1M
2023-12-26 6.56 6.56 6.37 6.40 7.8M
2023-12-25 6.56 6.62 6.50 6.54 5.7M
2023-12-22 6.68 6.69 6.56 6.58 9.2M
2023-12-21 6.63 6.69 6.45 6.68 12.0M
2023-12-20 6.62 6.81 6.61 6.65 10.1M
2023-12-19 6.60 6.64 6.52 6.61 6.3M
2023-12-18 6.64 6.68 6.56 6.59 7.3M
2023-12-15 6.77 6.78 6.64 6.66 8.7M
2023-12-14 6.75 6.88 6.74 6.75 9.5M
2023-12-13 6.71 6.83 6.63 6.73 8.6M
2023-12-12 6.65 6.73 6.61 6.73 7.6M
2023-12-11 6.61 6.70 6.53 6.69 10.1M
2023-12-08 6.68 6.81 6.55 6.56 12.7M
2023-12-07 6.87 6.89 6.65 6.69 19.3M
2023-12-06 6.77 6.97 6.73 6.88 24.8M
2023-12-05 6.80 6.88 6.71 6.74 13.0M
2023-12-04 6.82 6.87 6.77 6.80 10.2M
2023-12-01 6.80 6.85 6.72 6.79 10.3M
2023-11-30 6.86 6.87 6.71 6.78 10.2M
2023-11-29 6.94 6.94 6.84 6.88 10.9M
2023-11-28 6.86 6.95 6.82 6.93 16.1M
2023-11-27 6.75 6.96 6.70 6.88 16.2M
2023-11-24 6.81 6.85 6.71 6.73 8.1M
2023-11-23 6.64 6.84 6.64 6.81 9.2M
2023-11-22 6.73 6.77 6.65 6.67 9.1M
2023-11-21 6.82 6.84 6.74 6.77 9.2M
2023-11-20 6.85 6.85 6.75 6.82 9.8M
2023-11-17 6.79 6.85 6.69 6.83 11.1M
2023-11-16 6.79 6.88 6.75 6.77 16.4M
2023-11-15 6.56 6.84 6.55 6.79 21.8M
2023-11-14 6.47 6.56 6.47 6.53 7.3M
2023-11-13 6.42 6.51 6.36 6.51 7.7M
2023-11-10 6.41 6.45 6.36 6.41 5.8M
2023-11-09 6.52 6.52 6.40 6.42 6.9M
2023-11-08 6.58 6.62 6.48 6.53 8.4M
2023-11-07 6.52 6.59 6.50 6.57 7.5M
2023-11-06 6.46 6.58 6.46 6.53 10.3M
2023-11-03 6.31 6.49 6.31 6.45 8.6M
2023-11-02 6.33 6.43 6.30 6.31 8.5M
2023-11-01 6.40 6.47 6.32 6.34 10.2M
2023-10-31 6.66 6.69 6.38 6.39 16.5M
2023-10-30 6.66 6.71 6.63 6.66 10.5M
2023-10-27 6.65 6.74 6.64 6.69 7.5M
2023-10-26 6.41 6.66 6.41 6.65 11.8M
2023-10-25 6.33 6.52 6.33 6.44 8.5M
2023-10-24 6.21 6.36 6.21 6.33 6.9M
2023-10-23 6.38 6.41 6.17 6.20 8.1M
2023-10-20 6.38 6.56 6.37 6.38 12.1M
2023-10-19 6.54 6.54 6.40 6.40 9.2M
2023-10-18 6.58 6.59 6.51 6.54 7.0M
2023-10-17 6.78 6.79 6.56 6.57 13.6M
2023-10-16 6.81 6.83 6.63 6.79 14.0M
2023-10-13 6.76 6.94 6.71 6.85 14.2M
2023-10-12 6.68 6.80 6.68 6.76 8.4M
2023-10-11 6.82 6.84 6.67 6.67 12.0M
2023-10-10 6.86 6.90 6.80 6.82 8.9M
2023-10-09 6.81 6.88 6.80 6.85 7.9M
2023-09-28 6.77 6.85 6.71 6.83 7.8M
2023-09-27 6.72 6.79 6.70 6.72 5.8M
2023-09-26 6.71 6.75 6.69 6.71 4.0M
2023-09-25 6.72 6.83 6.71 6.74 7.0M
2023-09-22 6.59 6.75 6.58 6.73 6.4M
2023-09-21 6.68 6.73 6.57 6.58 7.2M
2023-09-20 6.71 6.77 6.67 6.69 6.6M
2023-09-19 6.80 6.80 6.68 6.71 8.3M
2023-09-18 6.60 6.85 6.56 6.79 15.1M
2023-09-15 6.64 6.65 6.57 6.61 8.5M
2023-09-14 6.66 6.78 6.58 6.61 10.5M
2023-09-13 6.84 6.87 6.65 6.72 8.5M
2023-09-12 6.87 6.92 6.82 6.87 7.2M
2023-09-11 6.73 6.87 6.60 6.85 12.4M
2023-09-08 6.62 6.74 6.61 6.70 6.8M
2023-09-07 6.78 6.78 6.61 6.61 7.5M
2023-09-06 6.70 6.79 6.67 6.76 5.3M
2023-09-05 6.78 6.79 6.68 6.71 6.5M
2023-09-04 6.66 6.80 6.65 6.79 7.5M
2023-09-01 6.74 6.80 6.59 6.68 10.6M
2023-08-31 6.87 6.88 6.73 6.75 6.2M
2023-08-30 6.85 6.98 6.82 6.84 8.8M
2023-08-29 6.67 6.85 6.63 6.85 8.7M
2023-08-28 6.78 6.85 6.63 6.64 11.1M
2023-08-25 6.63 6.69 6.50 6.54 8.0M
2023-08-24 6.68 6.74 6.54 6.67 6.1M
2023-08-23 6.75 6.78 6.62 6.64 6.0M
2023-08-22 6.70 6.80 6.62 6.74 6.5M
2023-08-21 6.79 6.90 6.67 6.67 6.3M
2023-08-18 6.83 6.95 6.79 6.81 8.6M
2023-08-17 6.66 6.83 6.60 6.81 6.1M
2023-08-16 6.72 6.78 6.64 6.68 6.4M
2023-08-15 6.79 6.84 6.72 6.76 4.9M
2023-08-14 6.71 6.81 6.67 6.80 7.8M
2023-08-11 6.94 6.96 6.74 6.75 7.8M
2023-08-10 6.92 7.00 6.89 6.93 6.4M
2023-08-09 7.01 7.02 6.89 6.90 7.2M
2023-08-08 7.00 7.08 6.98 7.04 5.6M
2023-08-07 7.05 7.11 6.98 7.02 5.5M
2023-08-04 7.10 7.14 7.02 7.06 8.7M
2023-08-03 7.17 7.18 7.05 7.07 9.0M
2023-08-02 7.15 7.35 7.12 7.22 11.8M
2023-08-01 7.12 7.22 7.08 7.17 9.7M
2023-07-31 7.09 7.19 7.07 7.15 10.3M
2023-07-28 6.98 7.14 6.96 7.09 8.1M
2023-07-27 7.01 7.12 7.01 7.06 8.9M
2023-07-26 7.11 7.13 6.96 7.00 8.1M
2023-07-25 7.05 7.16 6.99 7.14 11.1M
2023-07-24 6.92 7.04 6.81 6.98 8.8M
2023-07-21 7.00 7.00 6.86 6.90 9.4M
2023-07-20 7.07 7.14 6.99 7.01 7.3M
2023-07-19 7.11 7.14 7.04 7.07 5.5M
2023-07-18 7.08 7.17 6.98 7.14 8.0M
2023-07-17 7.05 7.13 6.99 7.08 7.9M
2023-07-14 7.09 7.14 7.04 7.09 5.8M
2023-07-13 7.12 7.18 7.07 7.09 9.2M
2023-07-12 7.21 7.24 7.10 7.12 9.2M
2023-07-11 7.10 7.20 7.07 7.20 8.9M
2023-07-10 7.08 7.17 7.03 7.07 10.0M
2023-07-07 7.15 7.17 7.08 7.14 8.4M
2023-07-06 7.17 7.19 7.10 7.16 10.0M
2023-07-05 7.22 7.24 7.14 7.16 11.2M
2023-07-04 7.07 7.26 7.07 7.22 13.4M
2023-07-03 7.10 7.14 7.04 7.08 9.8M
2023-06-30 7.00 7.14 6.97 7.08 11.7M
2023-06-29 6.97 7.05 6.90 7.03 11.5M
2023-06-28 6.91 6.95 6.82 6.93 7.8M
2023-06-27 6.74 6.95 6.71 6.91 11.5M
2023-06-26 6.75 6.87 6.70 6.75 10.9M
2023-06-21 6.82 6.86 6.72 6.78 18.8M
2023-06-20 6.92 7.05 6.90 7.00 10.3M
2023-06-19 6.94 7.03 6.84 6.94 13.3M
2023-06-16 6.81 6.85 6.77 6.84 7.5M
2023-06-15 6.78 6.84 6.74 6.80 7.2M
2023-06-14 6.79 6.79 6.70 6.74 4.8M
2023-06-13 6.68 6.79 6.67 6.76 7.0M
2023-06-12 6.50 6.71 6.46 6.68 8.8M
2023-06-09 6.52 6.55 6.45 6.51 5.2M
2023-06-08 6.60 6.60 6.49 6.53 4.8M
2023-06-07 6.58 6.63 6.53 6.59 4.7M
2023-06-06 6.77 6.78 6.54 6.55 9.3M
2023-06-05 6.67 6.82 6.67 6.80 9.2M
2023-06-02 6.75 6.75 6.66 6.66 6.1M
2023-06-01 6.66 6.75 6.66 6.71 5.0M
2023-05-31 6.69 6.72 6.64 6.70 4.0M
2023-05-30 6.65 6.73 6.59 6.71 5.8M
2023-05-29 6.72 6.73 6.60 6.61 5.4M
2023-05-26 6.69 6.74 6.50 6.73 6.9M
2023-05-25 6.76 6.79 6.61 6.68 8.6M
2023-05-24 6.75 6.77 6.65 6.66 5.7M
2023-05-23 6.76 6.82 6.72 6.75 5.9M
2023-05-22 6.73 6.78 6.67 6.76 5.5M
2023-05-19 6.73 6.77 6.66 6.71 6.9M
2023-05-18 6.71 6.76 6.68 6.72 7.1M
2023-05-17 6.65 6.74 6.60 6.71 7.7M
2023-05-16 6.70 6.73 6.63 6.65 5.4M
2023-05-15 6.63 6.72 6.62 6.69 6.7M
2023-05-12 6.64 6.69 6.54 6.65 6.0M
2023-05-11 6.66 6.68 6.61 6.64 5.9M
2023-05-10 6.55 6.62 6.52 6.58 6.9M
2023-05-09 6.65 6.65 6.52 6.52 7.9M
2023-05-08 6.57 6.70 6.57 6.62 9.2M
2023-05-05 6.55 6.59 6.46 6.55 5.8M
2023-05-04 6.43 6.59 6.42 6.55 8.5M
2023-04-28 6.39 6.48 6.36 6.46 7.4M
2023-04-27 6.33 6.38 6.25 6.34 4.9M
2023-04-26 6.16 6.34 6.16 6.32 4.9M
2023-04-25 6.27 6.29 6.09 6.21 6.4M
2023-04-24 6.23 6.29 6.16 6.27 5.1M
2023-04-21 6.35 6.40 6.22 6.24 8.4M
2023-04-20 6.43 6.43 6.32 6.37 5.9M
2023-04-19 6.47 6.47 6.40 6.44 6.3M
2023-04-18 6.49 6.51 6.43 6.45 6.3M
2023-04-17 6.47 6.49 6.44 6.49 7.1M
2023-04-14 6.42 6.48 6.42 6.45 6.2M
2023-04-13 6.54 6.55 6.41 6.42 7.4M
2023-04-12 6.48 6.57 6.47 6.52 7.9M
2023-04-11 6.46 6.49 6.40 6.44 9.2M
2023-04-10 6.64 6.64 6.47 6.48 12.9M
2023-04-07 6.66 6.69 6.62 6.64 9.5M
2023-04-06 6.65 6.72 6.61 6.66 12.3M
2023-04-04 6.85 6.85 6.61 6.66 21.4M
2023-04-03 7.12 7.15 6.84 6.87 39.4M
2023-03-31 7.31 7.39 7.22 7.37 18.1M
2023-03-30 7.15 7.40 7.09 7.25 18.8M
2023-03-29 7.07 7.23 7.07 7.12 9.5M
2023-03-28 7.13 7.15 7.06 7.07 6.2M
2023-03-27 7.18 7.19 7.03 7.11 10.6M
2023-03-24 7.10 7.36 7.09 7.18 17.2M
2023-03-23 7.08 7.08 7.01 7.04 6.7M
2023-03-22 6.96 7.12 6.94 7.08 11.2M
2023-03-21 6.86 7.03 6.86 6.94 8.6M
2023-03-20 6.85 6.96 6.78 6.89 10.8M
2023-03-17 6.70 6.84 6.70 6.79 7.3M
2023-03-16 6.76 6.94 6.66 6.67 11.6M
2023-03-15 6.69 6.80 6.68 6.74 5.8M
2023-03-14 6.73 6.82 6.56 6.69 9.0M
2023-03-13 6.84 6.87 6.73 6.79 7.3M
2023-03-10 6.94 7.00 6.82 6.84 8.9M
2023-03-09 7.10 7.10 6.95 6.97 8.1M
2023-03-08 6.95 7.06 6.87 7.05 12.5M
2023-03-07 7.30 7.34 6.95 6.97 24.7M
2023-03-06 7.08 7.42 7.07 7.32 26.4M
2023-03-03 7.06 7.10 6.99 7.03 7.4M
2023-03-02 7.20 7.22 7.04 7.04 10.9M
2023-03-01 7.10 7.20 7.07 7.19 9.5M
2023-02-28 7.08 7.13 7.02 7.11 5.6M
2023-02-27 7.09 7.16 7.03 7.05 6.5M
2023-02-24 7.18 7.22 7.06 7.11 9.2M
2023-02-23 7.14 7.37 7.13 7.18 16.8M
2023-02-22 7.11 7.14 7.04 7.11 5.5M
2023-02-21 7.12 7.16 7.04 7.13 6.7M
2023-02-20 7.02 7.11 6.94 7.10 9.9M
2023-02-17 6.98 7.10 6.98 7.04 10.3M
2023-02-16 7.12 7.21 6.90 6.95 13.6M
2023-02-15 7.14 7.23 7.12 7.17 9.3M
2023-02-14 7.15 7.18 7.10 7.14 7.0M
2023-02-13 7.12 7.16 7.07 7.15 9.4M
2023-02-10 7.17 7.18 7.07 7.10 11.5M
2023-02-09 6.99 7.25 6.98 7.19 17.4M
2023-02-08 7.00 7.08 6.96 7.02 9.6M
2023-02-07 7.02 7.06 6.95 7.00 8.9M
2023-02-06 6.96 7.03 6.92 6.97 8.7M
2023-02-03 7.03 7.05 6.91 6.97 11.8M
2023-02-02 7.12 7.16 7.01 7.02 14.3M
2023-02-01 7.00 7.17 6.94 7.12 19.4M
2023-01-31 6.92 7.04 6.86 6.98 22.1M
2023-01-30 6.50 7.06 6.50 6.97 35.0M
2023-01-20 6.43 6.48 6.43 6.47 5.6M
2023-01-19 6.34 6.46 6.32 6.43 7.6M
2023-01-18 6.35 6.35 6.30 6.32 4.1M
2023-01-17 6.27 6.34 6.25 6.32 5.8M
2023-01-16 6.22 6.29 6.20 6.26 6.0M
2023-01-13 6.20 6.27 6.15 6.22 5.4M
2023-01-12 6.13 6.23 6.11 6.20 5.6M
2023-01-11 6.21 6.21 6.08 6.10 4.4M
2023-01-10 6.23 6.24 6.16 6.17 3.7M
2023-01-09 6.17 6.24 6.16 6.21 5.4M
2023-01-06 6.15 6.19 6.12 6.15 4.7M
2023-01-05 6.08 6.14 6.08 6.13 4.1M
2023-01-04 6.07 6.10 6.02 6.08 4.4M
2023-01-03 5.96 6.08 5.93 6.07 5.2M