Baoding Heavy Industry Co Ltd

002552
🏛️ china →
15.86
Last Update: 2025-09-26
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 15.30 15.36 14.97 15.08 1.4M
2022-12-29 15.12 15.41 15.11 15.30 0.9M
2022-12-28 15.26 15.30 15.10 15.15 1.0M
2022-12-27 15.55 15.56 15.21 15.35 1.0M
2022-12-26 15.47 15.47 15.21 15.45 0.8M
2022-12-23 15.20 15.52 15.10 15.33 1.3M
2022-12-22 16.43 16.43 15.34 15.40 3.4M
2022-12-21 16.17 16.39 16.05 16.28 2.3M
2022-12-20 16.28 16.53 16.10 16.32 3.7M
2022-12-19 15.64 16.55 15.21 16.39 7.2M
2022-12-16 15.60 15.66 15.31 15.54 1.6M
2022-12-15 15.02 15.65 15.02 15.50 1.6M
2022-12-14 15.16 15.51 15.16 15.26 1.2M
2022-12-13 15.35 15.60 15.10 15.17 1.6M
2022-12-12 15.30 15.56 15.19 15.55 1.4M
2022-12-09 15.52 15.71 15.31 15.43 1.3M
2022-12-08 15.80 15.80 15.42 15.42 2.1M
2022-12-07 15.95 15.99 15.75 15.85 1.6M
2022-12-06 16.05 16.20 15.78 16.03 1.9M
2022-12-05 15.79 16.08 15.56 15.99 3.1M
2022-12-02 15.96 16.20 15.85 15.85 2.0M
2022-12-01 15.97 16.13 15.81 16.04 2.1M
2022-11-30 16.16 16.16 15.80 15.87 2.2M
2022-11-29 16.28 16.39 16.00 16.16 2.5M
2022-11-28 15.74 16.30 15.42 16.27 3.6M
2022-11-25 16.00 16.31 15.98 16.04 2.7M
2022-11-24 16.10 16.30 15.72 16.30 4.8M
2022-11-23 15.95 16.45 15.75 16.27 5.3M
2022-11-22 15.50 17.00 15.39 16.09 8.5M
2022-11-21 15.10 15.54 15.02 15.48 2.1M
2022-11-18 15.18 15.50 15.14 15.20 1.4M
2022-11-17 15.61 15.65 15.10 15.26 2.5M
2022-11-16 15.39 15.77 15.35 15.63 2.7M
2022-11-15 15.02 15.39 15.02 15.39 1.6M
2022-11-14 15.20 15.27 15.02 15.08 1.4M
2022-11-11 15.49 15.57 15.18 15.20 2.0M
2022-11-10 15.54 15.65 15.29 15.30 2.1M
2022-11-09 15.60 15.65 15.46 15.58 1.3M
2022-11-08 15.57 15.67 15.34 15.57 1.8M
2022-11-07 15.47 16.01 15.35 15.59 3.1M
2022-11-04 15.46 15.47 15.26 15.37 2.1M
2022-11-03 15.14 15.50 15.05 15.35 1.8M
2022-11-02 15.29 15.39 15.14 15.21 1.7M
2022-11-01 14.99 15.42 14.86 15.20 2.8M
2022-10-31 15.21 15.41 14.83 14.86 2.4M
2022-10-28 15.11 15.34 14.91 15.20 1.7M
2022-10-27 15.32 15.39 15.14 15.22 1.4M
2022-10-26 15.73 15.73 15.25 15.32 2.4M
2022-10-25 14.90 15.39 14.82 15.28 1.8M
2022-10-24 15.19 15.50 14.95 15.13 2.2M
2022-10-21 15.32 15.71 15.18 15.20 2.2M
2022-10-20 14.97 15.55 14.72 15.37 3.5M
2022-10-19 14.98 15.15 14.81 14.85 1.1M
2022-10-18 15.15 15.20 14.94 14.98 1.3M
2022-10-17 14.84 15.16 14.71 15.07 1.4M
2022-10-14 14.90 15.05 14.77 14.84 1.4M
2022-10-13 14.55 14.99 14.42 14.75 1.8M
2022-10-12 14.06 14.60 13.79 14.56 2.3M
2022-10-11 13.98 14.15 13.70 14.09 1.3M
2022-10-10 13.99 14.60 13.86 13.98 1.7M
2022-09-30 14.13 14.34 13.91 13.91 1.2M
2022-09-29 14.21 14.88 14.10 14.28 1.4M
2022-09-28 14.87 14.87 14.08 14.08 1.7M
2022-09-27 14.32 14.65 14.21 14.62 1.7M
2022-09-26 14.67 14.71 14.20 14.23 1.8M
2022-09-23 14.99 15.09 14.52 14.67 2.0M
2022-09-22 15.05 15.25 14.89 14.94 1.5M
2022-09-21 15.36 15.39 14.93 15.08 1.4M
2022-09-20 14.74 15.42 14.74 15.35 2.8M
2022-09-19 15.29 15.32 14.64 14.66 2.9M
2022-09-16 14.94 15.70 14.89 15.46 3.8M
2022-09-15 15.49 15.57 14.96 15.09 2.5M
2022-09-14 15.55 15.77 15.31 15.49 1.5M
2022-09-13 15.61 15.95 15.61 15.71 1.7M
2022-09-09 15.89 15.96 15.60 15.60 2.1M
2022-09-08 16.15 16.22 15.78 15.81 2.6M
2022-09-07 15.91 16.37 15.90 16.03 3.3M
2022-09-06 15.60 15.88 15.35 15.83 2.3M
2022-09-05 15.22 15.50 15.10 15.48 2.5M
2022-09-02 14.93 15.37 14.80 15.22 2.8M
2022-09-01 15.04 15.28 14.84 14.92 2.3M
2022-08-31 15.58 15.70 14.96 15.04 4.4M
2022-08-30 16.02 16.10 15.50 15.50 4.1M
2022-08-29 15.77 16.31 15.62 16.01 2.6M
2022-08-26 16.07 16.43 15.97 16.11 3.1M
2022-08-25 16.11 16.53 15.91 16.27 3.3M
2022-08-24 16.71 16.71 16.01 16.04 4.5M
2022-08-23 16.60 16.86 16.36 16.71 5.5M
2022-08-22 15.83 16.66 15.83 16.66 5.7M
2022-08-19 16.49 16.49 16.02 16.08 5.4M
2022-08-18 16.74 16.90 16.52 16.57 5.3M
2022-08-17 16.78 16.93 16.45 16.74 6.9M
2022-08-16 16.15 16.89 16.02 16.79 10.0M
2022-08-15 15.69 16.25 15.65 16.13 6.3M
2022-08-12 16.37 16.43 15.90 15.96 11.2M
2022-08-11 17.50 17.50 16.64 16.76 11.3M
2022-08-09 17.23 17.23 16.45 16.55 10.2M
2022-08-08 17.00 17.16 16.21 17.11 10.1M
2022-08-05 17.74 18.22 17.10 17.10 12.0M
2022-08-04 17.89 18.48 17.00 17.42 14.3M
2022-08-03 18.71 19.30 17.70 18.24 19.1M
2022-08-02 18.15 20.37 17.84 19.32 27.8M
2022-08-01 17.95 18.70 17.62 18.52 19.2M
2022-07-29 18.43 18.74 17.84 17.95 28.2M
2022-07-28 20.89 21.58 19.62 19.82 39.3M
2022-07-27 18.35 19.62 17.33 19.62 28.1M
2022-07-26 15.95 17.84 15.90 17.84 5.8M
2022-07-25 17.09 17.18 16.03 16.22 12.7M
2022-07-22 16.40 17.92 16.10 17.43 19.1M
2022-07-21 17.50 17.50 16.57 16.57 21.1M
2022-07-20 15.38 16.94 15.26 16.94 12.7M
2022-07-19 15.67 16.00 15.23 15.40 8.5M
2022-07-18 15.22 15.86 14.23 15.82 11.9M
2022-07-15 14.90 15.67 14.90 15.47 13.7M
2022-07-14 18.58 18.58 15.68 15.80 22.6M
2022-07-13 16.34 17.29 16.00 17.29 7.9M
2022-07-12 14.30 15.72 14.30 15.72 5.0M
2022-07-11 14.27 14.32 13.99 14.29 1.1M
2022-07-08 14.07 14.37 14.01 14.17 1.4M
2022-07-07 14.01 14.13 13.96 14.09 0.9M
2022-07-06 14.02 14.06 13.90 14.01 0.7M
2022-07-05 14.05 14.16 13.83 14.02 1.1M
2022-07-04 14.19 14.20 13.80 14.05 1.0M
2022-07-01 14.01 14.22 13.95 14.05 0.8M
2022-06-30 14.05 14.29 13.92 14.01 1.3M
2022-06-29 14.72 14.88 14.07 14.11 2.8M
2022-06-28 14.42 14.90 14.30 14.80 2.6M
2022-06-27 14.30 14.58 14.16 14.43 2.2M
2022-06-24 14.11 14.35 14.01 14.06 1.5M
2022-06-23 14.01 14.25 14.00 14.25 1.2M
2022-06-22 14.20 14.29 14.05 14.09 1.2M
2022-06-21 14.70 14.70 14.17 14.22 2.2M
2022-06-20 14.35 14.55 14.16 14.54 2.5M
2022-06-17 13.79 14.29 13.70 14.25 3.2M
2022-06-16 13.91 13.95 13.70 13.72 1.6M
2022-06-15 13.77 14.31 13.70 13.90 2.5M
2022-06-14 13.61 13.80 13.38 13.79 1.8M
2022-06-13 13.65 14.08 13.62 13.84 2.0M
2022-06-10 13.61 13.85 13.61 13.65 1.6M
2022-06-09 14.07 14.20 13.60 13.69 2.4M
2022-06-08 14.63 14.79 14.01 14.06 4.8M
2022-06-07 14.65 16.00 14.21 14.78 7.8M
2022-06-06 14.24 14.95 13.72 14.95 5.8M
2022-06-02 13.48 13.69 13.31 13.59 1.4M
2022-06-01 13.22 13.58 13.12 13.57 2.1M
2022-05-31 13.38 13.59 13.20 13.25 2.6M
2022-05-30 12.71 13.68 12.50 13.38 3.9M
2022-05-27 12.28 12.98 12.23 12.79 3.1M
2022-05-26 12.06 12.27 11.86 12.24 0.9M
2022-05-25 12.05 12.20 12.00 12.06 0.6M
2022-05-24 12.48 12.63 12.00 12.00 1.6M
2022-05-23 12.22 12.50 12.22 12.49 1.0M
2022-05-20 12.22 12.50 12.17 12.25 0.6M
2022-05-19 12.13 12.31 12.13 12.21 0.6M
2022-05-18 12.26 12.37 12.03 12.29 0.7M
2022-05-17 12.35 12.35 12.01 12.17 0.5M
2022-05-16 12.40 12.45 12.20 12.28 0.5M
2022-05-13 12.35 12.36 12.09 12.26 0.5M
2022-05-12 12.12 12.39 12.08 12.25 0.8M
2022-05-11 12.27 12.54 12.10 12.16 1.0M
2022-05-10 12.17 12.34 11.90 12.25 0.8M
2022-05-09 12.25 12.29 11.90 12.17 0.7M
2022-05-06 12.07 12.30 11.86 12.08 1.0M
2022-05-05 11.83 12.56 11.77 12.22 1.6M
2022-04-29 11.70 12.03 11.35 11.94 1.5M
2022-04-28 11.33 11.70 11.31 11.40 1.4M
2022-04-27 10.71 11.37 10.51 11.37 1.9M
2022-04-26 11.49 11.53 10.80 10.83 1.7M
2022-04-25 12.28 12.28 11.37 11.44 1.9M
2022-04-22 12.46 12.53 12.02 12.33 1.5M
2022-04-21 13.27 13.27 12.41 12.46 1.9M
2022-04-20 13.11 13.37 13.11 13.25 0.7M
2022-04-19 13.47 13.54 13.10 13.21 1.1M
2022-04-18 13.33 13.50 13.13 13.36 0.8M
2022-04-15 13.80 13.80 13.20 13.33 1.6M
2022-04-14 14.12 14.12 13.78 13.81 0.9M
2022-04-13 14.00 14.10 13.80 13.90 0.9M
2022-04-12 14.14 14.28 13.70 14.11 1.2M
2022-04-11 14.14 14.35 13.93 14.13 1.2M
2022-04-08 14.31 14.46 14.02 14.14 1.3M
2022-04-07 14.20 14.63 14.11 14.35 1.8M
2022-04-06 13.92 14.42 13.85 14.28 1.9M
2022-04-01 14.29 14.29 13.91 13.92 1.6M
2022-03-31 14.23 14.32 13.65 14.18 2.5M
2022-03-30 14.12 14.30 14.06 14.23 1.4M
2022-03-29 14.59 14.74 14.06 14.08 2.2M
2022-03-28 14.58 14.68 14.12 14.59 2.0M
2022-03-25 14.66 15.15 14.58 14.59 2.2M
2022-03-24 15.28 15.28 14.63 14.66 2.9M
2022-03-23 15.70 15.71 15.12 15.31 3.6M
2022-03-22 15.91 15.99 15.63 15.68 2.3M
2022-03-21 16.44 16.48 15.77 15.94 4.0M
2022-03-18 16.14 16.54 15.60 16.47 3.7M
2022-03-17 17.10 17.88 16.26 16.38 8.1M
2022-03-16 16.30 16.49 15.61 16.36 3.7M
2022-03-15 15.77 16.87 15.12 16.03 5.4M
2022-03-14 17.10 17.11 15.91 16.00 5.3M
2022-03-11 17.33 17.36 16.78 17.11 4.5M
2022-03-10 17.59 18.00 17.02 17.86 6.4M
2022-03-09 17.65 18.88 16.82 17.97 8.7M
2022-03-08 17.03 17.30 16.51 17.30 4.3M
2022-03-07 17.64 17.68 16.97 17.02 4.5M
2022-03-04 17.05 17.58 16.51 17.33 7.5M
2022-03-03 16.72 17.29 16.69 17.11 7.2M
2022-03-02 17.80 18.18 16.30 17.12 13.7M
2022-03-01 15.52 17.02 15.47 17.02 4.5M
2022-02-28 15.57 15.65 15.30 15.47 1.1M
2022-02-25 15.30 15.78 15.30 15.59 1.7M
2022-02-24 15.78 15.88 14.92 15.29 3.6M
2022-02-23 15.71 15.88 15.65 15.78 1.3M
2022-02-22 15.62 15.86 15.40 15.77 1.6M
2022-02-21 15.47 15.82 15.46 15.62 1.2M
2022-02-18 15.30 15.54 15.30 15.48 0.9M
2022-02-17 15.51 15.78 15.41 15.50 1.5M
2022-02-16 15.57 15.77 15.49 15.64 1.5M
2022-02-15 15.62 15.80 15.31 15.59 1.6M
2022-02-14 15.44 15.67 15.31 15.57 1.6M
2022-02-11 15.49 15.50 15.12 15.45 1.5M
2022-02-10 15.34 15.58 15.23 15.41 1.5M
2022-02-09 15.53 15.54 15.21 15.37 1.6M
2022-02-08 14.76 15.50 14.75 15.50 2.6M
2022-02-07 15.00 15.37 14.65 14.76 1.4M
2022-01-28 14.34 15.07 14.00 14.85 2.1M
2022-01-27 14.49 14.49 13.85 13.86 1.2M
2022-01-26 14.49 14.57 14.25 14.39 0.9M
2022-01-25 15.28 15.28 14.41 14.46 2.2M
2022-01-24 15.38 15.68 15.17 15.28 1.4M
2022-01-21 15.89 15.89 15.15 15.28 3.1M
2022-01-20 15.26 16.00 15.26 15.92 4.9M
2022-01-19 15.21 15.65 15.00 15.14 1.3M
2022-01-18 15.40 15.62 15.10 15.21 2.2M
2022-01-17 15.93 16.05 15.40 15.49 3.1M
2022-01-14 15.23 15.96 15.04 15.82 5.0M
2022-01-13 15.22 15.25 14.96 15.13 1.8M
2022-01-12 14.75 15.06 14.65 15.04 1.8M
2022-01-11 14.81 14.95 14.62 14.62 1.2M
2022-01-10 14.90 14.95 14.68 14.81 1.5M
2022-01-07 14.91 15.30 14.79 14.95 2.5M
2022-01-06 14.66 14.93 14.66 14.91 1.4M
2022-01-05 15.08 15.15 14.71 14.78 1.8M
2022-01-04 14.60 15.08 14.45 15.06 3.2M