Almaden Stock A

002623
🏛️ china →
19.96
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 33.12 35.38 32.95 34.16 6.4M
2021-12-30 33.00 33.40 32.48 33.12 4.5M
2021-12-29 34.75 34.75 32.54 33.10 5.6M
2021-12-28 34.18 34.55 33.66 34.53 3.1M
2021-12-27 35.14 35.53 33.53 33.97 7.5M
2021-12-24 41.00 41.50 37.25 37.25 9.9M
2021-12-10 40.26 41.50 39.33 41.39 6.3M
2021-12-09 40.94 41.50 40.14 40.26 4.1M
2021-12-08 39.47 41.58 39.43 40.94 6.5M
2021-12-07 40.41 41.21 38.85 39.42 7.7M
2021-12-06 38.36 42.56 38.36 40.83 12.7M
2021-12-03 38.30 38.78 38.00 38.69 2.1M
2021-12-02 39.40 39.56 38.30 38.31 2.5M
2021-12-01 40.20 40.37 38.85 39.66 3.2M
2021-11-30 39.94 40.30 39.42 40.20 4.0M
2021-11-29 38.21 40.12 37.93 39.96 4.7M
2021-11-26 38.50 39.16 38.32 38.92 2.1M
2021-11-25 38.80 39.37 38.40 38.78 2.7M
2021-11-24 39.54 39.70 38.60 38.85 3.3M
2021-11-23 40.18 40.18 39.16 39.55 3.6M
2021-11-22 39.82 40.34 39.36 39.91 4.5M
2021-11-19 38.75 39.87 38.50 39.44 4.3M
2021-11-18 38.57 40.00 38.09 38.86 5.4M
2021-11-17 36.53 40.50 36.53 38.59 5.6M
2021-11-16 38.00 38.36 36.90 37.03 3.6M
2021-11-15 39.20 39.20 38.00 38.44 3.7M
2021-11-12 39.12 39.82 38.76 38.88 4.8M
2021-11-11 37.57 39.25 37.32 39.12 6.3M
2021-11-10 37.02 37.70 36.52 37.70 3.2M
2021-11-09 37.55 38.52 37.16 37.69 4.1M
2021-11-08 37.28 37.58 36.65 37.31 3.5M
2021-11-05 39.28 39.29 37.45 37.62 7.2M
2021-11-04 38.95 39.88 37.50 39.77 11.2M
2021-11-03 35.17 38.61 35.17 38.61 4.4M
2021-11-02 36.80 36.96 34.78 35.10 3.3M
2021-11-01 34.81 36.92 34.51 35.95 3.5M
2021-10-29 33.88 34.99 33.60 34.96 2.8M
2021-10-28 35.05 35.64 33.83 33.89 2.9M
2021-10-27 34.20 35.59 34.12 35.21 3.3M
2021-10-26 35.97 36.15 35.22 35.40 2.9M
2021-10-25 35.09 36.51 34.50 35.97 2.2M
2021-10-22 35.60 36.40 34.73 34.91 2.1M
2021-10-21 36.60 36.70 35.50 35.70 2.7M
2021-10-20 36.49 37.05 35.76 36.87 3.7M
2021-10-19 36.90 37.00 36.13 36.25 2.0M
2021-10-18 36.03 37.27 35.93 36.86 2.6M
2021-10-15 36.80 36.80 35.44 36.22 3.5M
2021-10-14 35.97 37.52 35.54 37.17 3.7M
2021-10-13 34.06 36.25 33.87 36.06 3.9M
2021-10-12 35.45 35.59 33.46 33.99 2.6M
2021-10-11 35.18 35.66 34.51 34.99 2.0M
2021-10-08 36.15 36.70 35.13 35.39 2.2M
2021-09-30 35.42 36.08 35.27 35.89 2.2M
2021-09-29 36.00 36.71 34.81 35.38 2.9M
2021-09-28 36.02 37.29 36.00 36.66 2.5M
2021-09-27 40.15 40.34 35.82 36.35 6.3M
2021-09-24 40.60 41.30 39.61 39.80 3.7M
2021-09-23 41.54 42.34 40.88 41.00 3.1M
2021-09-22 40.20 42.26 40.00 41.65 3.4M
2021-09-17 42.26 42.88 40.55 41.43 4.3M
2021-09-16 44.33 44.41 42.22 42.26 5.8M
2021-09-15 41.90 44.67 41.05 44.16 8.6M
2021-09-14 42.58 42.82 41.32 41.45 4.4M
2021-09-13 43.57 43.80 41.78 42.17 5.3M
2021-09-10 44.50 44.50 41.53 42.82 7.6M
2021-09-09 44.16 45.30 42.88 44.28 7.9M
2021-09-08 41.90 45.00 41.80 44.67 11.7M
2021-09-07 39.34 42.46 38.88 42.15 9.3M
2021-09-06 38.54 40.91 37.55 39.52 8.2M
2021-09-03 38.99 40.60 36.19 39.00 13.6M
2021-09-02 34.20 37.44 34.20 37.44 4.6M
2021-09-01 34.47 35.35 33.99 34.04 5.6M
2021-08-31 36.79 36.79 33.87 34.56 10.2M
2021-08-30 37.20 38.12 37.06 37.06 6.9M
2021-08-27 41.00 41.60 39.41 41.18 7.4M
2021-08-26 41.30 43.90 41.10 41.62 10.5M
2021-08-25 38.87 42.50 38.03 42.13 11.9M
2021-08-24 39.77 39.77 37.20 39.01 6.4M
2021-08-23 39.00 40.15 38.70 39.91 5.7M
2021-08-20 38.68 39.20 37.80 38.86 3.0M
2021-08-19 38.98 39.50 37.80 38.96 4.5M
2021-08-18 39.13 39.88 38.48 39.06 3.8M
2021-08-17 40.63 41.27 39.02 39.21 5.2M
2021-08-16 42.01 42.69 40.12 40.86 5.3M
2021-08-13 41.18 43.16 40.50 41.92 6.9M
2021-08-12 41.18 42.12 40.26 41.85 6.5M
2021-08-11 42.47 42.47 40.80 41.37 7.1M
2021-08-10 42.91 43.33 41.82 42.47 5.5M
2021-08-09 44.13 44.20 41.00 42.33 8.2M
2021-08-06 46.67 46.76 43.31 44.28 12.8M
2021-08-05 47.60 48.16 46.01 46.99 7.6M
2021-08-04 44.78 47.73 44.53 47.58 7.6M
2021-08-03 47.77 48.50 43.99 45.23 9.9M
2021-08-02 46.50 49.85 46.50 48.68 8.9M
2021-07-30 47.88 49.29 46.01 47.30 9.7M
2021-07-29 46.71 48.38 46.67 47.95 10.3M
2021-07-28 47.63 49.00 45.31 45.33 13.9M
2021-07-27 54.00 56.54 50.34 50.34 13.4M
2021-07-26 54.00 57.60 52.48 55.93 19.6M
2021-07-23 48.49 52.36 46.60 52.36 12.3M
2021-07-22 47.05 49.38 47.02 47.60 6.9M
2021-07-21 46.44 48.54 45.27 47.56 8.8M
2021-07-20 46.23 46.77 44.88 45.27 6.4M
2021-07-19 47.00 49.99 45.90 46.50 12.8M
2021-07-16 42.34 47.17 41.01 45.89 13.4M
2021-07-15 42.70 44.00 41.64 42.88 7.2M
2021-07-14 43.42 45.51 42.90 43.15 9.9M
2021-07-13 42.37 44.56 41.51 44.20 9.0M
2021-07-12 41.55 42.85 40.88 41.99 6.1M
2021-07-09 41.65 42.06 40.30 41.51 4.5M
2021-07-08 42.79 42.80 41.60 42.11 5.6M
2021-07-07 39.22 43.18 39.22 42.20 7.9M
2021-07-06 41.50 42.00 39.70 40.25 5.6M
2021-07-05 40.87 42.36 40.10 41.46 6.7M
2021-07-02 41.63 41.73 39.50 40.88 6.4M
2021-07-01 41.96 41.96 40.18 40.70 6.2M
2021-06-30 39.00 43.50 38.90 42.29 11.6M
2021-06-29 38.01 40.84 38.00 39.63 10.5M
2021-06-28 37.45 39.97 37.28 38.12 9.7M
2021-06-25 36.45 38.46 36.40 37.00 11.5M
2021-06-24 38.61 38.61 36.71 37.96 16.0M
2021-06-23 35.98 36.50 34.73 35.10 9.7M
2021-06-22 31.65 34.54 31.54 34.54 3.4M
2021-06-21 30.10 31.52 30.02 31.40 2.1M
2021-06-18 29.90 30.76 29.58 30.49 1.3M
2021-06-17 30.60 30.60 29.77 29.90 2.0M
2021-06-16 31.31 31.31 30.10 30.22 2.3M
2021-06-15 32.40 32.65 31.30 31.47 2.5M
2021-06-11 32.60 33.56 32.56 32.79 3.2M
2021-06-10 31.01 32.52 30.86 32.52 3.1M
2021-06-09 31.21 31.55 31.03 31.13 1.1M
2021-06-08 31.49 31.90 31.33 31.50 1.1M
2021-06-07 32.31 32.31 31.49 31.61 1.9M
2021-06-04 31.80 32.58 31.70 32.31 2.4M
2021-06-03 31.90 32.56 31.10 32.05 2.6M
2021-06-02 32.03 32.13 31.20 31.93 2.2M
2021-06-01 31.91 32.60 31.75 31.90 2.1M
2021-05-31 32.00 32.30 31.45 31.91 2.0M
2021-05-28 32.14 32.42 31.63 32.10 1.6M
2021-05-27 31.85 32.22 31.59 32.02 1.3M
2021-05-26 32.40 32.78 31.80 31.87 1.6M
2021-05-25 31.69 32.39 31.50 32.32 1.9M
2021-05-24 31.28 32.15 31.07 31.69 1.5M
2021-05-21 31.34 31.86 31.19 31.42 0.9M
2021-05-20 31.21 31.98 30.90 31.33 1.2M
2021-05-19 31.44 32.05 31.37 31.45 1.2M
2021-05-18 31.94 32.08 31.18 31.42 1.8M
2021-05-17 32.06 32.58 31.70 32.09 2.0M
2021-05-14 31.24 32.66 31.24 32.50 2.4M
2021-05-13 31.84 32.25 31.58 31.76 1.7M
2021-05-12 30.95 32.26 30.80 32.06 2.7M
2021-05-11 29.90 31.49 29.90 31.26 2.6M
2021-05-10 30.91 31.00 29.72 30.11 2.4M
2021-05-07 30.00 31.37 30.00 30.91 3.5M
2021-05-06 29.51 30.12 29.04 29.90 1.6M
2021-04-30 30.25 30.50 29.45 29.51 1.8M
2021-04-29 30.62 30.68 29.85 30.23 1.7M
2021-04-28 30.10 30.85 29.94 30.41 1.7M
2021-04-27 30.85 30.86 29.90 30.08 2.0M
2021-04-26 31.15 31.54 30.81 30.86 2.1M
2021-04-23 31.94 31.94 31.17 31.40 2.2M
2021-04-22 32.07 32.40 31.81 31.94 1.9M
2021-04-21 32.97 33.00 32.06 32.08 2.6M
2021-04-20 33.60 33.71 32.56 33.00 3.4M
2021-04-19 32.44 34.60 32.03 33.70 3.3M
2021-04-16 32.94 32.94 31.70 32.69 1.9M
2021-04-15 34.11 34.48 32.61 32.72 4.5M
2021-04-14 35.27 35.27 34.60 34.88 2.3M
2021-04-13 34.15 35.28 33.87 35.27 2.5M
2021-04-12 33.80 34.86 33.52 34.57 2.9M
2021-04-09 34.50 34.68 33.60 33.92 1.5M
2021-04-08 34.35 34.82 34.11 34.55 1.2M
2021-04-07 35.16 35.20 34.10 34.34 1.3M
2021-04-06 34.55 34.96 34.39 34.90 1.3M
2021-04-02 34.19 34.68 33.90 34.52 1.2M
2021-04-01 34.64 34.88 34.32 34.42 1.2M
2021-03-31 34.61 34.78 33.88 34.06 1.2M
2021-03-30 34.22 34.85 34.22 34.74 1.2M
2021-03-29 34.42 34.75 34.16 34.57 1.1M
2021-03-26 33.14 34.95 32.90 34.60 2.1M
2021-03-25 33.10 33.50 32.85 33.27 0.9M
2021-03-24 33.72 34.07 33.00 33.25 1.4M
2021-03-23 34.89 34.89 33.81 34.07 1.3M
2021-03-22 34.75 35.08 34.26 34.59 1.1M
2021-03-19 34.00 34.64 33.52 34.38 1.4M
2021-03-18 34.09 34.77 33.81 34.31 1.5M
2021-03-17 33.49 34.15 33.06 34.07 1.6M
2021-03-16 33.70 33.88 33.03 33.47 1.5M
2021-03-15 34.66 34.68 32.78 33.22 2.9M
2021-03-12 35.88 35.98 34.65 34.85 3.0M
2021-03-11 35.71 36.55 34.65 35.95 3.9M
2021-03-10 38.48 38.50 36.04 36.30 4.5M
2021-03-09 36.00 38.68 35.68 37.70 6.3M
2021-03-08 36.79 36.79 35.25 35.33 2.4M
2021-03-05 36.35 36.65 35.75 36.33 1.9M
2021-03-04 38.67 38.67 36.51 36.89 3.2M
2021-03-03 38.80 39.16 38.33 38.51 2.0M
2021-03-02 39.18 39.96 38.49 38.80 2.5M
2021-03-01 37.76 39.09 37.76 38.81 2.4M
2021-02-26 37.00 38.05 37.00 37.71 1.8M
2021-02-25 38.26 38.47 37.70 37.73 2.0M
2021-02-24 38.58 39.08 37.50 37.89 2.9M
2021-02-23 38.90 39.18 38.00 38.84 2.4M
2021-02-22 38.50 39.80 38.34 38.85 3.5M
2021-02-19 38.56 38.67 37.72 38.49 2.0M
2021-02-18 39.15 39.25 38.15 38.47 2.4M
2021-02-10 36.35 39.50 36.05 38.38 3.6M
2021-02-09 35.07 37.01 35.07 36.35 3.2M
2021-02-08 36.03 36.49 35.23 35.38 2.8M
2021-02-05 36.83 37.50 35.81 36.01 3.1M
2021-02-04 38.50 38.67 36.70 36.91 3.5M
2021-02-03 39.16 39.57 38.63 38.65 2.7M
2021-02-02 38.58 39.19 37.70 38.92 2.3M
2021-02-01 37.70 39.30 36.97 38.83 3.3M
2021-01-29 39.54 39.92 36.87 37.62 5.3M
2021-01-28 39.19 40.62 39.00 39.05 3.8M
2021-01-27 40.71 41.18 38.10 40.08 5.1M
2021-01-26 41.00 42.50 40.04 40.60 5.1M
2021-01-25 43.00 43.70 40.27 41.49 10.7M
2021-01-22 41.83 45.70 41.73 44.69 9.2M
2021-01-21 41.49 42.50 40.80 41.69 6.6M
2021-01-20 39.50 41.70 39.03 41.07 4.9M
2021-01-19 41.88 42.18 40.02 40.12 4.3M
2021-01-18 41.49 41.64 40.40 41.64 4.4M
2021-01-15 40.20 41.65 39.82 41.20 4.2M
2021-01-14 39.10 40.80 38.70 40.60 4.1M
2021-01-13 41.30 41.39 39.53 39.70 5.0M
2021-01-12 40.01 41.60 39.69 41.60 6.1M
2021-01-11 42.00 42.00 39.00 40.75 6.3M
2021-01-08 46.32 46.45 42.80 43.16 7.5M
2021-01-07 45.60 47.12 44.76 45.77 7.1M
2021-01-06 47.21 47.55 44.00 45.20 9.1M
2021-01-05 47.04 48.00 46.04 47.09 11.8M
2021-01-04 47.99 48.39 45.10 48.38 18.7M