Anhui Higasket Plastics

603150
🏛️ china →
41.65
Last Update: 2025-09-29
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 28.70 29.28 28.49 29.05 1.2M
2023-12-28 28.31 28.85 28.00 28.60 1.3M
2023-12-27 27.96 29.30 27.61 28.45 1.8M
2023-12-26 28.19 28.30 27.70 27.98 1.3M
2023-12-25 29.10 29.10 27.60 28.07 2.7M
2023-12-22 29.49 29.50 28.70 29.19 3.3M
2023-12-21 28.99 30.20 28.90 29.91 5.2M
2023-12-20 28.42 28.79 28.17 28.60 0.9M
2023-12-19 28.05 28.37 27.78 28.33 0.6M
2023-12-18 28.40 28.45 28.07 28.10 0.7M
2023-12-15 28.40 28.55 28.20 28.43 0.5M
2023-12-14 28.20 28.62 28.20 28.33 0.7M
2023-12-13 28.45 28.58 28.11 28.11 0.9M
2023-12-12 28.46 28.53 28.00 28.48 0.8M
2023-12-11 28.00 28.56 27.50 28.49 1.0M
2023-12-08 28.94 29.01 28.13 28.17 1.4M
2023-12-07 29.06 29.12 28.72 28.74 0.9M
2023-12-06 28.94 29.55 28.83 29.13 0.9M
2023-12-05 29.30 29.30 28.85 28.86 0.9M
2023-12-04 29.20 29.33 29.05 29.22 0.9M
2023-12-01 29.30 29.50 29.08 29.16 1.3M
2023-11-30 29.32 29.58 28.99 29.36 1.3M
2023-11-29 29.65 29.79 29.30 29.36 1.2M
2023-11-28 29.75 29.99 29.41 29.61 1.7M
2023-11-27 29.12 29.65 29.08 29.55 1.5M
2023-11-24 29.27 29.70 29.10 29.22 1.0M
2023-11-23 28.99 29.43 28.90 29.36 1.5M
2023-11-22 29.51 29.56 29.02 29.06 2.1M
2023-11-21 29.70 30.08 29.54 29.68 2.8M
2023-11-20 29.40 30.49 29.03 30.23 4.5M
2023-11-17 29.46 29.60 29.21 29.40 1.6M
2023-11-16 29.24 29.65 29.12 29.43 2.6M
2023-11-15 29.76 29.93 29.32 29.54 2.9M
2023-11-14 29.62 29.66 29.19 29.61 3.5M
2023-11-13 29.86 30.23 29.40 29.69 5.1M
2023-11-10 31.84 33.33 29.51 29.91 8.8M
2023-11-09 27.88 30.70 27.75 30.70 3.7M
2023-11-08 27.76 27.99 27.69 27.91 0.7M
2023-11-07 27.77 27.94 27.48 27.75 0.6M
2023-11-06 28.00 28.09 27.69 27.78 0.9M
2023-11-03 27.58 27.94 27.33 27.81 0.7M
2023-11-02 27.40 27.74 27.23 27.44 0.5M
2023-11-01 26.79 27.49 26.62 27.45 1.3M
2023-10-31 27.44 27.74 26.38 26.78 1.5M
2023-10-30 27.48 27.68 27.21 27.55 0.7M
2023-10-27 27.00 27.48 27.00 27.46 0.4M
2023-10-26 27.25 27.43 26.84 27.30 0.4M
2023-10-25 26.94 27.45 26.86 27.42 0.6M
2023-10-24 25.94 26.95 25.75 26.67 0.7M
2023-10-23 26.01 26.26 25.65 25.72 0.6M
2023-10-20 26.45 26.78 26.24 26.28 0.3M
2023-10-19 26.32 27.00 26.15 26.45 0.4M
2023-10-18 26.89 26.99 26.30 26.47 0.4M
2023-10-17 27.09 27.20 26.81 26.87 0.3M
2023-10-16 27.01 27.13 26.77 27.01 0.4M
2023-10-13 27.45 27.45 26.90 27.01 0.4M
2023-10-12 27.39 27.55 27.16 27.51 0.4M
2023-10-11 27.27 27.51 27.11 27.40 0.5M
2023-10-10 27.41 27.98 27.15 27.28 0.6M
2023-10-09 27.78 28.01 27.50 27.67 0.6M
2023-09-28 27.94 27.94 27.23 27.78 0.6M
2023-09-27 27.20 27.60 27.02 27.39 0.5M
2023-09-26 27.32 27.38 27.10 27.20 0.3M
2023-09-25 27.43 27.63 27.13 27.40 0.4M
2023-09-22 27.20 27.41 26.92 27.40 0.5M
2023-09-21 27.49 27.49 27.05 27.07 0.4M
2023-09-20 27.20 27.83 27.12 27.30 0.6M
2023-09-19 27.99 27.99 27.20 27.30 0.6M
2023-09-18 27.32 28.15 26.79 27.99 1.1M
2023-09-15 27.35 27.50 26.95 27.40 0.5M
2023-09-14 27.47 27.55 26.88 27.17 0.5M
2023-09-13 27.57 27.75 27.14 27.41 0.5M
2023-09-12 27.99 27.99 27.39 27.57 0.4M
2023-09-11 27.66 28.09 27.66 27.77 0.5M
2023-09-08 27.97 28.14 27.74 27.74 0.5M
2023-09-07 28.02 28.25 27.65 27.69 0.6M
2023-09-06 28.25 28.45 27.94 28.16 1.0M
2023-09-05 28.07 28.39 28.00 28.25 0.8M
2023-09-04 28.29 28.50 28.08 28.14 0.9M
2023-09-01 28.00 28.45 27.80 28.31 1.1M
2023-08-31 27.91 28.24 27.47 28.05 1.4M
2023-08-30 27.34 27.92 27.34 27.75 1.4M
2023-08-29 25.27 27.50 25.27 27.42 2.0M
2023-08-28 26.27 26.27 25.19 25.27 0.9M
2023-08-25 25.61 25.78 24.96 25.04 0.6M
2023-08-24 25.79 25.88 25.26 25.61 0.5M
2023-08-23 26.19 26.23 25.81 25.90 0.3M
2023-08-22 26.84 27.00 25.63 26.20 0.8M
2023-08-21 26.97 27.22 26.71 26.84 0.5M
2023-08-18 27.05 27.47 27.00 27.15 0.7M
2023-08-17 26.42 27.19 26.18 27.15 0.7M
2023-08-16 26.67 26.98 26.42 26.42 0.3M
2023-08-15 26.60 26.92 26.52 26.67 0.3M
2023-08-14 26.71 26.71 26.21 26.62 0.4M
2023-08-11 27.00 27.04 26.62 26.71 0.3M
2023-08-10 26.65 27.08 26.52 27.00 0.4M
2023-08-09 26.70 26.77 26.54 26.60 0.3M
2023-08-08 26.60 26.85 26.54 26.85 0.2M
2023-08-07 26.88 26.95 26.58 26.60 0.5M
2023-08-04 27.03 27.22 26.86 26.95 0.5M
2023-08-03 27.29 27.29 26.98 27.00 0.6M
2023-08-02 27.36 27.38 26.95 27.28 0.7M
2023-08-01 27.08 27.53 27.06 27.23 0.6M
2023-07-31 27.40 27.49 27.11 27.18 0.6M
2023-07-28 27.36 27.53 27.04 27.37 0.6M
2023-07-27 27.23 28.16 27.13 27.50 1.2M
2023-07-26 27.27 27.35 27.06 27.22 0.3M
2023-07-25 27.09 27.44 27.00 27.21 0.8M
2023-07-24 26.88 27.00 26.56 26.95 0.6M
2023-07-21 26.91 27.15 26.68 26.83 0.6M
2023-07-20 27.42 27.42 26.90 26.92 1.0M
2023-07-19 27.47 27.60 27.11 27.36 0.9M
2023-07-18 27.15 27.67 26.89 27.47 1.3M
2023-07-17 27.72 28.06 26.89 27.05 2.6M
2023-07-14 27.17 29.19 26.84 28.59 3.8M
2023-07-13 26.60 27.39 26.60 27.04 0.6M
2023-07-12 26.83 27.13 26.71 26.72 0.6M
2023-07-11 26.32 26.99 26.22 26.90 0.7M
2023-07-10 26.50 26.68 26.19 26.32 0.3M
2023-07-07 26.43 26.56 26.26 26.52 0.3M
2023-07-06 26.47 26.57 26.30 26.47 0.4M
2023-07-05 26.79 26.80 26.30 26.47 0.4M
2023-07-04 26.22 26.49 26.16 26.39 0.4M
2023-07-03 26.42 26.66 26.13 26.19 0.5M
2023-06-30 25.99 26.41 25.94 26.36 0.8M
2023-06-29 25.51 26.09 25.51 25.93 0.8M
2023-06-28 25.85 25.94 25.43 25.86 0.5M
2023-06-27 25.36 25.91 25.36 25.85 0.4M
2023-06-26 25.51 25.69 25.11 25.40 0.5M
2023-06-21 25.56 25.89 25.41 25.57 0.3M
2023-06-20 25.86 25.86 25.54 25.56 0.3M
2023-06-19 25.92 26.03 25.73 25.80 0.3M
2023-06-16 25.91 26.06 25.79 25.97 0.4M
2023-06-15 26.06 26.09 25.76 25.87 0.3M
2023-06-14 26.27 26.27 25.85 26.03 0.5M
2023-06-13 25.95 26.80 25.71 26.28 0.7M
2023-06-12 25.79 25.94 25.36 25.89 0.5M
2023-06-09 25.80 25.87 25.60 25.74 0.3M
2023-06-08 25.76 25.96 25.53 25.80 0.3M
2023-06-07 25.94 26.07 25.77 25.78 0.3M
2023-06-06 26.35 26.35 25.86 25.92 0.4M
2023-06-05 26.08 26.33 25.88 26.30 0.5M
2023-06-02 25.81 26.14 25.81 26.08 0.5M
2023-06-01 26.33 26.33 25.68 25.88 0.6M
2023-05-31 26.29 26.36 26.11 26.33 0.3M
2023-05-30 26.48 26.78 26.09 26.27 0.5M
2023-05-29 26.62 26.91 26.31 26.40 0.5M
2023-05-26 26.62 26.86 26.20 26.61 0.6M
2023-05-25 26.83 27.09 26.40 26.62 0.7M
2023-05-24 26.76 27.12 26.76 26.95 0.7M
2023-05-23 26.93 27.14 26.81 26.93 0.4M
2023-05-22 26.71 26.97 26.50 26.93 0.4M
2023-05-19 26.55 26.73 26.40 26.71 0.2M
2023-05-18 26.58 26.74 26.42 26.58 0.4M
2023-05-17 26.22 26.56 26.16 26.56 0.5M
2023-05-16 26.28 26.31 26.06 26.22 0.3M
2023-05-15 26.12 26.33 26.01 26.33 0.2M
2023-05-12 26.29 26.35 26.12 26.12 0.2M
2023-05-11 26.31 26.36 26.13 26.25 0.2M
2023-05-10 26.05 26.33 26.05 26.31 0.3M
2023-05-09 26.11 26.35 25.86 26.06 0.4M
2023-05-08 25.99 26.26 25.95 26.11 0.5M
2023-05-05 26.28 26.28 25.88 25.95 0.6M
2023-05-04 26.15 26.40 26.01 26.28 0.6M
2023-04-28 25.62 26.39 25.62 26.39 0.5M
2023-04-27 25.71 26.02 25.71 25.84 0.3M
2023-04-26 25.70 26.00 25.60 25.89 0.4M
2023-04-25 25.25 26.14 25.00 25.90 0.9M
2023-04-24 25.74 25.74 25.01 25.25 0.5M
2023-04-21 25.81 25.98 25.55 25.66 0.6M
2023-04-20 26.22 26.22 25.52 25.70 0.6M
2023-04-19 26.45 26.45 25.97 26.02 0.6M
2023-04-18 26.40 26.71 26.16 26.29 0.5M
2023-04-17 26.65 26.65 26.37 26.48 0.6M
2023-04-14 26.31 26.61 26.25 26.48 0.5M
2023-04-13 26.32 26.57 26.11 26.31 0.9M
2023-04-12 26.50 26.52 25.91 26.33 2.3M
2023-04-11 27.86 27.86 27.08 27.39 0.6M
2023-04-10 28.29 28.29 27.59 27.64 0.6M
2023-04-07 27.95 28.24 27.91 28.16 0.3M
2023-04-06 27.80 28.06 27.58 27.95 0.6M
2023-04-04 28.80 29.00 27.86 27.91 0.9M
2023-04-03 28.99 28.99 28.73 28.80 0.5M
2023-03-31 28.44 28.93 28.33 28.75 0.5M
2023-03-30 28.72 28.85 28.23 28.33 0.5M
2023-03-29 28.77 29.26 28.66 28.70 0.5M
2023-03-28 29.04 29.29 28.82 28.82 0.6M
2023-03-27 29.03 29.30 28.84 29.07 0.6M
2023-03-24 28.94 29.07 28.78 28.89 0.5M
2023-03-23 28.73 28.87 28.53 28.80 0.4M
2023-03-22 28.30 28.77 28.24 28.73 0.6M
2023-03-21 27.85 28.25 27.62 28.25 0.6M
2023-03-20 27.73 27.90 27.41 27.81 0.4M
2023-03-17 27.80 28.05 27.55 27.64 0.4M
2023-03-16 28.00 28.10 27.62 27.62 0.4M
2023-03-15 27.67 28.44 27.46 28.19 0.8M
2023-03-14 28.00 28.07 27.02 27.50 0.8M
2023-03-13 28.45 28.48 27.92 28.01 0.6M
2023-03-10 28.82 28.85 28.36 28.42 0.5M
2023-03-09 28.89 29.05 28.72 28.99 0.5M
2023-03-08 28.53 28.88 28.40 28.88 0.4M
2023-03-07 29.22 29.41 28.40 28.52 0.8M
2023-03-06 28.99 29.33 28.83 29.30 1.2M
2023-03-03 28.88 28.99 28.64 28.87 0.6M
2023-03-02 29.00 29.06 28.74 28.87 0.6M
2023-03-01 28.78 29.26 28.77 28.99 0.7M
2023-02-28 28.93 28.93 28.55 28.79 0.5M
2023-02-27 28.69 29.32 28.59 28.70 0.7M
2023-02-24 28.90 28.99 28.57 28.74 0.5M
2023-02-23 28.94 29.03 28.74 28.94 0.7M
2023-02-22 28.95 29.50 28.90 28.97 0.9M
2023-02-21 28.85 29.08 28.61 28.94 0.8M
2023-02-20 28.66 28.99 28.42 28.81 0.9M
2023-02-17 28.44 28.83 28.34 28.39 0.8M
2023-02-16 29.41 29.54 28.19 28.40 1.2M
2023-02-15 29.60 29.63 29.26 29.30 1.0M
2023-02-14 29.80 30.20 29.25 29.54 1.4M
2023-02-13 29.56 29.79 29.21 29.48 1.4M
2023-02-10 28.88 28.88 28.48 28.80 0.4M
2023-02-09 28.29 28.80 28.11 28.71 0.7M
2023-02-08 28.45 28.57 28.13 28.29 0.6M
2023-02-07 28.24 28.54 28.24 28.44 0.4M
2023-02-06 28.11 28.33 27.89 28.21 0.4M
2023-02-03 28.19 28.34 27.83 28.17 0.6M
2023-02-02 28.28 28.28 28.06 28.20 0.4M
2023-02-01 27.80 28.24 27.73 28.18 0.8M
2023-01-31 27.81 27.85 27.29 27.71 1.2M
2023-01-30 28.02 28.10 27.73 27.86 0.7M
2023-01-20 27.74 27.85 27.60 27.80 0.3M
2023-01-19 27.64 27.78 27.20 27.64 0.4M
2023-01-18 27.85 27.85 27.31 27.64 0.5M
2023-01-17 27.60 27.88 27.21 27.30 0.4M
2023-01-16 26.80 27.54 26.75 27.38 0.6M
2023-01-13 27.00 27.00 26.53 26.75 0.3M
2023-01-12 26.75 27.16 26.57 26.77 0.4M
2023-01-11 27.12 27.15 26.83 26.88 0.3M
2023-01-10 27.29 27.29 26.82 26.90 0.3M
2023-01-09 26.93 27.30 26.93 27.29 0.4M
2023-01-06 27.11 27.21 26.80 26.92 0.4M
2023-01-05 26.87 26.95 26.50 26.93 0.3M
2023-01-04 26.60 26.95 26.44 26.82 0.3M
2023-01-03 25.90 26.64 25.87 26.60 0.5M