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
2023-12-29 13.91 14.37 13.89 14.29 3.2M
2023-12-28 13.48 14.05 13.21 13.98 3.5M
2023-12-27 13.85 13.85 13.43 13.44 3.1M
2023-12-26 13.59 14.38 13.36 13.85 4.1M
2023-12-25 13.93 13.93 13.40 13.48 2.3M
2023-12-22 14.05 14.13 13.77 13.88 2.4M
2023-12-21 13.80 14.15 13.67 14.05 2.6M
2023-12-20 14.25 14.34 13.85 13.86 3.3M
2023-12-19 14.28 14.47 14.10 14.26 1.8M
2023-12-18 14.50 14.60 14.29 14.34 1.7M
2023-12-15 14.92 14.95 14.48 14.50 2.3M
2023-12-14 15.03 15.12 14.72 14.81 2.4M
2023-12-13 15.24 15.24 15.02 15.03 1.5M
2023-12-12 15.23 15.47 15.11 15.18 2.7M
2023-12-11 15.08 15.32 14.80 15.19 3.2M
2023-12-08 15.30 15.48 15.09 15.09 2.4M
2023-12-07 15.49 15.65 15.16 15.30 2.0M
2023-12-06 15.12 15.66 15.03 15.48 3.2M
2023-12-05 15.50 15.50 15.10 15.11 3.2M
2023-12-04 15.23 16.29 15.23 15.63 5.9M
2023-12-01 15.02 15.35 14.90 15.29 1.7M
2023-11-30 15.29 15.31 14.90 15.02 2.0M
2023-11-29 15.29 15.42 15.23 15.25 1.4M
2023-11-28 15.21 15.49 15.13 15.31 2.3M
2023-11-27 15.11 15.25 14.98 15.22 1.9M
2023-11-24 15.25 15.44 15.01 15.25 2.2M
2023-11-23 15.01 15.30 14.99 15.27 2.0M
2023-11-22 15.43 15.48 15.06 15.08 2.5M
2023-11-21 15.58 15.63 15.37 15.42 2.5M
2023-11-20 15.27 15.58 15.17 15.58 4.4M
2023-11-17 15.03 15.17 14.72 15.17 2.8M
2023-11-16 15.33 15.33 15.02 15.03 2.8M
2023-11-15 15.26 15.49 15.06 15.33 3.0M
2023-11-14 15.13 15.23 15.06 15.23 1.9M
2023-11-13 15.31 15.34 15.01 15.13 2.9M
2023-11-10 15.37 15.37 15.15 15.25 1.7M
2023-11-09 15.36 15.48 15.26 15.31 1.6M
2023-11-08 15.59 15.59 15.24 15.36 2.8M
2023-11-07 15.48 15.68 15.37 15.60 2.4M
2023-11-06 15.42 15.60 15.32 15.59 2.9M
2023-11-03 15.08 15.50 15.07 15.41 1.9M
2023-11-02 15.73 15.89 15.04 15.16 3.9M
2023-11-01 15.21 16.17 15.12 15.77 4.6M
2023-10-31 15.35 15.42 15.00 15.24 2.9M
2023-10-30 15.53 15.60 15.21 15.44 2.4M
2023-10-27 15.37 15.47 15.12 15.43 1.7M
2023-10-26 15.20 15.44 15.10 15.37 1.2M
2023-10-25 15.54 15.68 15.28 15.34 1.9M
2023-10-24 15.48 15.63 15.23 15.46 1.4M
2023-10-23 15.91 16.00 15.15 15.21 1.9M
2023-10-20 15.78 16.12 15.73 15.91 2.0M
2023-10-19 15.88 16.22 15.82 15.86 1.4M
2023-10-18 16.16 16.31 15.86 15.89 1.7M
2023-10-17 16.54 16.67 16.18 16.23 1.8M
2023-10-16 16.46 16.77 16.45 16.54 1.7M
2023-10-13 16.83 16.83 16.40 16.53 1.9M
2023-10-12 17.22 17.38 16.08 16.70 4.1M
2023-10-11 17.09 17.26 16.95 17.20 1.8M
2023-10-10 17.27 17.44 17.00 17.05 1.7M
2023-10-09 17.50 17.53 17.22 17.26 2.2M
2023-09-28 17.62 17.66 17.28 17.41 2.4M
2023-09-27 17.85 17.92 17.48 17.48 2.7M
2023-09-26 17.99 18.18 17.72 17.79 2.2M
2023-09-25 18.05 18.08 17.77 17.99 2.9M
2023-09-22 17.87 18.15 17.69 18.07 4.4M
2023-09-21 18.46 18.51 17.94 18.00 7.9M
2023-09-20 16.58 18.24 16.52 18.24 8.6M
2023-09-19 16.85 17.01 16.54 16.58 1.2M
2023-09-18 16.41 17.01 16.40 16.84 1.6M
2023-09-15 16.74 16.75 16.38 16.51 1.9M
2023-09-14 16.89 17.01 16.62 16.64 2.0M
2023-09-13 17.13 17.34 16.76 16.98 2.6M
2023-09-12 17.27 17.39 17.17 17.21 1.5M
2023-09-11 17.20 17.33 16.98 17.32 2.2M
2023-09-08 17.39 17.68 17.09 17.16 3.9M
2023-09-07 18.18 18.31 17.45 17.47 8.3M
2023-09-06 20.80 20.80 18.46 18.61 14.2M
2023-09-05 19.50 20.77 19.43 20.51 8.8M
2023-09-04 19.16 19.92 19.04 19.60 8.3M
2023-09-01 18.70 19.18 18.60 18.82 3.4M
2023-08-31 18.66 19.13 18.33 18.77 4.8M
2023-08-30 17.71 19.48 17.71 18.66 6.0M
2023-08-29 17.20 17.82 17.11 17.71 1.9M
2023-08-28 18.04 18.18 16.95 17.10 2.8M
2023-08-25 17.88 17.88 17.37 17.37 1.6M
2023-08-24 18.06 18.06 17.65 17.82 1.5M
2023-08-23 18.30 18.42 17.90 17.93 2.1M
2023-08-22 18.12 18.44 17.88 18.34 2.8M
2023-08-21 18.43 18.60 17.89 17.89 2.2M
2023-08-18 18.65 18.72 18.50 18.56 1.5M
2023-08-17 18.26 18.59 18.09 18.56 1.5M
2023-08-16 18.47 18.63 18.18 18.20 1.1M
2023-08-15 18.58 18.66 18.23 18.46 1.6M
2023-08-14 18.34 18.44 18.00 18.44 1.0M
2023-08-11 18.47 18.49 18.22 18.22 0.8M
2023-08-10 18.15 18.50 18.06 18.35 1.2M
2023-08-09 18.20 18.30 17.97 18.14 1.1M
2023-08-08 18.25 18.25 18.00 18.10 0.8M
2023-08-07 18.22 18.40 18.07 18.17 0.9M
2023-08-04 18.37 18.67 18.11 18.24 1.7M
2023-08-03 18.33 18.52 18.24 18.41 1.7M
2023-08-02 18.09 18.33 17.87 18.24 1.6M
2023-08-01 17.96 18.05 17.77 18.04 1.4M
2023-07-31 17.73 18.05 17.68 17.82 1.4M
2023-07-28 17.55 17.80 17.50 17.73 0.9M
2023-07-27 17.45 17.88 17.45 17.62 1.1M
2023-07-26 17.46 17.73 17.36 17.54 1.5M
2023-07-25 17.59 17.95 17.45 17.54 1.7M
2023-07-24 17.54 17.77 17.41 17.53 1.7M
2023-07-21 17.65 17.83 17.43 17.46 1.7M
2023-07-20 17.99 18.15 17.68 17.72 3.4M
2023-07-19 18.03 18.47 17.95 18.03 4.3M
2023-07-18 18.03 18.28 17.90 18.11 2.3M
2023-07-17 18.06 18.12 17.78 18.02 2.1M
2023-07-14 17.55 18.06 17.46 17.88 2.1M
2023-07-13 17.24 17.95 17.15 17.47 1.6M
2023-07-12 17.40 17.50 17.15 17.15 0.9M
2023-07-11 17.49 17.52 17.27 17.35 0.6M
2023-07-10 17.43 17.51 17.10 17.40 1.3M
2023-07-07 17.57 17.65 17.32 17.34 0.9M
2023-07-06 17.55 17.89 17.43 17.60 1.2M
2023-07-05 17.72 17.85 17.47 17.55 0.9M
2023-07-04 17.90 17.96 17.71 17.74 1.0M
2023-07-03 17.80 18.08 17.78 17.92 1.0M
2023-06-30 18.16 18.16 17.73 17.80 1.2M
2023-06-29 18.00 18.11 17.78 17.91 1.1M
2023-06-28 18.00 18.00 17.65 17.96 0.9M
2023-06-27 17.49 18.03 17.47 18.00 1.2M
2023-06-26 18.10 18.18 17.41 17.49 2.4M
2023-06-21 18.40 18.54 18.00 18.10 1.7M
2023-06-20 18.30 18.51 18.29 18.40 1.2M
2023-06-19 18.42 18.72 18.33 18.35 1.9M
2023-06-16 18.44 18.60 18.13 18.42 2.3M
2023-06-15 18.85 18.94 18.23 18.26 3.9M
2023-06-14 19.26 19.49 18.90 18.97 5.0M
2023-06-13 19.01 19.40 18.50 19.23 10.3M
2023-06-12 18.99 19.01 17.66 19.01 7.5M
2023-06-09 16.98 17.51 16.91 17.28 1.7M
2023-06-08 17.43 17.43 16.97 17.05 0.7M
2023-06-07 17.13 17.35 16.84 17.20 1.3M
2023-06-06 17.43 17.56 17.02 17.13 1.7M
2023-06-05 17.74 17.74 17.35 17.43 1.7M
2023-06-02 17.96 18.11 17.76 17.78 1.1M
2023-06-01 17.90 17.99 17.67 17.81 0.7M
2023-05-31 18.10 18.15 17.78 17.90 0.9M
2023-05-30 18.10 18.43 17.65 18.00 1.7M
2023-05-29 18.22 18.46 18.06 18.10 1.3M
2023-05-26 17.80 18.40 17.80 18.30 2.1M
2023-05-25 17.88 18.38 17.72 17.94 2.9M
2023-05-24 18.54 18.99 17.86 17.87 7.2M
2023-05-23 18.83 19.20 18.77 18.98 1.9M
2023-05-22 18.85 19.17 18.67 18.93 1.7M
2023-05-19 18.80 18.90 18.63 18.86 1.3M
2023-05-18 19.10 19.15 18.62 18.81 1.5M
2023-05-17 18.76 19.24 18.66 18.99 2.4M
2023-05-16 18.89 19.10 18.65 18.86 2.6M
2023-05-15 18.50 18.86 18.22 18.83 1.4M
2023-05-12 18.64 19.02 18.45 18.54 2.1M
2023-05-11 18.16 18.80 18.06 18.65 2.4M
2023-05-10 18.06 18.13 17.63 18.03 2.0M
2023-05-09 18.41 18.53 18.06 18.18 1.6M
2023-05-08 18.32 18.95 18.18 18.40 2.9M
2023-05-05 18.74 18.99 18.25 18.41 1.7M
2023-05-04 18.19 19.15 18.17 18.87 2.7M
2023-04-28 18.05 18.39 18.00 18.29 0.8M
2023-04-27 18.42 18.54 18.03 18.05 1.6M
2023-04-26 17.65 18.55 17.62 18.42 2.3M
2023-04-25 18.02 18.29 17.41 17.73 3.3M
2023-04-24 18.21 18.66 18.05 18.15 2.5M
2023-04-21 18.88 18.88 18.25 18.29 2.0M
2023-04-20 18.65 18.99 18.37 18.58 1.5M
2023-04-19 18.59 19.18 18.30 18.78 2.6M
2023-04-18 18.34 18.80 18.22 18.71 2.1M
2023-04-17 18.23 18.49 18.00 18.32 3.7M
2023-04-14 18.30 19.00 18.30 18.50 2.2M
2023-04-13 18.81 18.90 18.25 18.46 2.7M
2023-04-12 19.11 19.13 18.75 18.80 2.2M
2023-04-11 18.81 19.17 18.65 19.10 2.4M
2023-04-10 19.24 19.42 18.73 18.84 3.9M
2023-04-07 19.35 19.56 18.91 19.09 4.6M
2023-04-06 18.43 19.70 18.15 19.28 7.5M
2023-04-04 18.20 18.65 18.12 18.43 3.7M
2023-04-03 18.20 18.63 18.14 18.34 4.3M
2023-03-31 18.16 19.08 18.00 18.20 6.6M
2023-03-30 18.15 18.90 18.03 18.70 7.3M
2023-03-29 18.37 18.39 17.94 18.15 5.1M
2023-03-28 17.61 18.68 17.47 18.41 9.7M
2023-03-27 17.30 17.46 17.02 17.44 3.8M
2023-03-24 17.56 17.58 17.17 17.27 4.6M
2023-03-23 17.50 17.85 17.16 17.67 6.3M
2023-03-22 18.41 18.70 17.38 17.75 12.7M
2023-03-21 18.30 19.20 18.20 18.70 11.2M
2023-03-20 17.40 19.13 17.30 18.71 15.3M
2023-03-17 17.36 17.49 16.98 17.47 7.7M
2023-03-16 17.60 18.30 17.14 17.20 13.7M
2023-03-15 16.33 17.96 16.19 17.96 11.4M
2023-03-14 15.88 16.35 15.86 16.33 3.3M
2023-03-13 15.80 15.96 15.73 15.94 1.0M
2023-03-10 16.07 16.25 15.79 15.84 1.9M
2023-03-09 15.97 16.10 15.86 16.06 1.1M
2023-03-08 15.69 15.93 15.69 15.93 0.9M
2023-03-07 16.06 16.06 15.80 15.81 1.4M
2023-03-06 15.97 16.06 15.88 16.03 0.8M
2023-03-03 16.08 16.08 15.84 15.97 0.6M
2023-03-02 16.10 16.13 15.95 16.01 0.8M
2023-03-01 16.03 16.05 15.86 16.02 0.7M
2023-02-28 15.75 15.93 15.75 15.90 0.8M
2023-02-27 15.81 16.11 15.78 15.81 0.9M
2023-02-24 16.00 16.13 15.88 15.97 0.6M
2023-02-23 16.10 16.18 15.93 15.99 0.9M
2023-02-22 16.07 16.13 15.91 16.10 0.8M
2023-02-21 15.97 16.12 15.89 16.07 1.2M
2023-02-20 15.75 15.99 15.62 15.97 1.3M
2023-02-17 15.90 16.05 15.68 15.74 2.0M
2023-02-16 16.30 16.33 15.79 16.00 3.8M
2023-02-15 16.47 16.58 16.27 16.30 2.3M
2023-02-14 16.70 16.70 16.42 16.56 2.1M
2023-02-13 16.38 16.78 16.33 16.70 3.4M
2023-02-10 16.56 16.59 16.22 16.41 2.9M
2023-02-09 16.38 16.73 16.01 16.59 5.7M
2023-02-08 16.35 16.35 16.10 16.10 1.6M
2023-02-07 16.28 16.44 16.09 16.29 1.8M
2023-02-06 16.23 16.30 16.06 16.28 2.0M
2023-02-03 16.21 16.38 16.07 16.23 2.2M
2023-02-02 16.16 16.80 16.13 16.20 3.7M
2023-02-01 16.04 16.20 16.02 16.20 2.1M
2023-01-31 15.94 16.17 15.85 16.04 2.8M
2023-01-30 16.12 16.38 16.02 16.23 3.7M
2023-01-20 15.54 16.60 15.54 16.01 4.0M
2023-01-19 15.57 15.57 15.31 15.53 0.9M
2023-01-18 15.35 15.59 15.25 15.44 0.9M
2023-01-17 15.32 15.52 15.19 15.38 1.0M
2023-01-16 15.39 15.48 15.27 15.33 1.2M
2023-01-13 15.86 15.86 15.27 15.39 1.5M
2023-01-12 15.89 15.99 15.61 15.61 1.0M
2023-01-11 15.78 15.99 15.62 15.85 1.2M
2023-01-10 15.89 15.89 15.60 15.72 1.0M
2023-01-09 15.70 15.92 15.64 15.90 1.4M
2023-01-06 15.67 15.85 15.60 15.75 1.2M
2023-01-05 15.68 15.81 15.60 15.68 1.2M
2023-01-04 15.31 16.16 15.21 15.76 2.3M
2023-01-03 15.08 15.33 15.04 15.31 0.9M