Beijing InHand Networks Technology Co

688080
🏛️ china →
55.68
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 29.39 29.70 28.80 29.34 0.3M
2022-12-29 29.59 29.64 28.70 29.07 0.4M
2022-12-28 30.15 30.15 29.06 29.49 0.2M
2022-12-27 30.70 30.70 29.55 30.11 0.2M
2022-12-26 29.35 30.47 29.35 30.46 0.2M
2022-12-23 29.94 30.09 29.20 29.50 0.3M
2022-12-22 30.65 30.67 29.64 29.79 0.3M
2022-12-21 31.29 31.34 30.01 30.50 0.5M
2022-12-20 31.11 31.66 30.83 31.29 0.3M
2022-12-19 32.11 32.14 31.11 31.26 0.4M
2022-12-16 33.46 33.86 31.81 32.14 0.6M
2022-12-15 34.36 35.09 33.21 33.54 0.7M
2022-12-14 34.24 35.34 33.93 34.49 0.5M
2022-12-13 35.41 35.41 34.31 34.50 0.4M
2022-12-12 34.93 35.71 34.36 35.29 0.5M
2022-12-09 35.01 35.63 34.51 34.84 0.8M
2022-12-08 33.86 35.21 32.86 35.01 0.8M
2022-12-07 34.09 34.20 33.11 33.86 0.6M
2022-12-06 34.45 36.35 34.04 34.37 0.7M
2022-12-05 35.02 35.21 34.01 34.57 0.8M
2022-12-02 33.41 35.55 32.86 34.57 1.3M
2022-12-01 32.57 34.11 32.54 33.64 1.4M
2022-11-30 32.36 32.89 30.94 32.56 2.6M
2022-11-29 34.93 34.93 33.31 33.43 1.3M
2022-11-28 32.35 35.13 32.14 34.41 2.0M
2022-11-25 34.88 35.34 32.72 32.81 1.2M
2022-11-24 34.36 35.47 34.12 34.49 0.9M
2022-11-23 35.00 36.29 34.11 35.00 1.9M
2022-11-22 36.07 38.46 35.22 36.13 2.7M
2022-11-21 35.07 36.21 34.05 35.71 2.4M
2022-11-18 33.53 36.43 33.22 35.07 4.8M
2022-11-17 30.56 34.21 30.56 33.41 3.0M
2022-11-16 30.34 30.70 29.81 30.09 0.8M
2022-11-15 29.00 30.57 28.73 30.31 0.8M
2022-11-14 28.92 29.47 28.57 29.00 0.5M
2022-11-11 30.14 30.36 28.93 28.93 0.9M
2022-11-10 29.36 29.96 29.16 29.45 0.7M
2022-11-09 30.63 30.63 29.66 29.77 0.9M
2022-11-08 30.79 31.02 29.86 30.57 0.8M
2022-11-07 31.36 31.71 30.44 30.78 1.2M
2022-11-04 30.72 32.14 29.84 31.50 1.7M
2022-11-03 29.59 30.36 29.46 30.13 1.1M
2022-11-02 28.77 29.95 28.74 29.67 1.4M
2022-11-01 28.39 29.24 27.59 28.43 1.3M
2022-10-31 25.71 28.93 25.58 27.91 1.8M
2022-10-28 27.17 27.41 25.72 25.76 2.1M
2022-10-27 30.69 30.71 29.15 29.32 1.2M
2022-10-26 27.64 31.14 27.50 30.66 2.1M
2022-10-25 27.86 28.36 27.22 27.43 0.8M
2022-10-24 28.22 29.00 27.71 28.07 0.8M
2022-10-21 28.80 28.80 27.96 28.51 0.5M
2022-10-20 28.14 29.03 27.95 28.57 0.7M
2022-10-19 28.43 29.04 28.14 28.56 0.6M
2022-10-18 28.97 28.97 28.29 28.74 0.6M
2022-10-17 27.31 29.04 27.01 29.02 1.0M
2022-10-14 26.59 27.55 26.53 27.36 0.7M
2022-10-13 25.82 26.69 25.44 26.52 0.7M
2022-10-12 24.66 26.01 24.32 25.86 0.6M
2022-10-11 24.84 25.11 24.41 24.66 0.4M
2022-10-10 26.14 26.14 24.42 24.68 0.6M
2022-09-30 26.51 26.56 25.54 25.61 0.6M
2022-09-29 26.84 27.06 26.22 26.68 0.5M
2022-09-28 27.21 27.48 26.50 26.52 0.5M
2022-09-27 26.61 27.49 26.61 27.49 0.6M
2022-09-26 26.50 27.02 26.14 26.77 0.7M
2022-09-23 27.91 28.16 26.35 26.64 0.8M
2022-09-22 27.34 28.43 27.34 27.87 0.5M
2022-09-21 28.01 28.14 27.40 27.91 0.7M
2022-09-20 28.26 28.81 27.96 28.22 0.5M
2022-09-19 28.84 28.84 27.57 27.85 0.8M
2022-09-16 29.01 29.59 28.59 28.79 0.9M
2022-09-15 30.07 30.24 28.61 28.84 1.2M
2022-09-14 30.11 30.14 29.39 29.93 0.9M
2022-09-13 30.25 31.06 30.02 30.38 0.9M
2022-09-09 30.25 30.67 29.71 30.26 0.9M
2022-09-08 32.17 32.57 30.28 30.36 1.5M
2022-09-07 31.70 33.17 31.43 32.21 1.8M
2022-09-06 32.09 32.50 30.81 31.64 1.4M
2022-09-05 35.29 35.29 31.88 32.04 1.8M
2022-09-02 31.57 35.00 31.44 34.33 1.8M
2022-09-01 32.63 33.21 31.50 31.51 1.2M
2022-08-31 35.76 36.39 32.74 32.74 1.5M
2022-08-30 37.51 38.00 35.41 35.66 1.7M
2022-08-29 35.51 37.68 34.50 36.90 2.0M
2022-08-26 37.14 37.38 34.34 34.86 2.4M
2022-08-25 40.05 41.03 35.84 35.99 3.8M
2022-08-24 34.31 41.20 34.31 37.79 4.1M
2022-08-23 32.81 35.66 32.29 34.63 1.7M
2022-08-22 31.98 32.85 31.06 32.61 0.7M
2022-08-19 33.72 34.01 31.71 32.01 0.7M
2022-08-18 33.66 33.66 32.36 33.51 0.9M
2022-08-17 33.18 33.66 32.49 33.40 0.5M
2022-08-16 33.47 33.85 32.75 33.22 0.5M
2022-08-15 33.48 33.90 32.73 32.99 0.8M
2022-08-12 34.71 34.83 33.57 33.81 0.8M
2022-08-11 34.31 35.56 34.31 34.73 0.8M
2022-08-10 34.01 34.68 33.86 34.31 0.5M
2022-08-09 34.77 35.36 33.84 34.22 0.6M
2022-08-08 33.86 34.91 33.22 34.71 0.9M
2022-08-05 33.04 34.14 32.33 33.93 1.1M
2022-08-04 32.31 33.43 32.14 32.55 0.7M
2022-08-03 32.40 33.49 31.79 31.90 0.9M
2022-08-02 33.21 33.42 31.45 32.34 1.6M
2022-08-01 32.57 34.04 32.16 33.54 0.9M
2022-07-29 33.61 33.61 32.44 32.85 1.0M
2022-07-28 33.07 33.79 32.29 33.22 1.3M
2022-07-27 31.79 33.49 31.79 32.63 1.2M
2022-07-26 31.83 32.07 31.09 32.01 0.9M
2022-07-25 31.35 32.14 31.03 31.79 1.3M
2022-07-22 30.74 33.14 30.74 31.35 1.9M
2022-07-21 30.70 31.07 30.24 30.51 0.9M
2022-07-20 30.79 31.43 30.39 30.70 1.4M
2022-07-19 29.11 30.85 28.59 30.31 1.6M
2022-07-18 27.63 29.29 27.22 29.29 0.9M
2022-07-15 27.71 27.87 27.25 27.63 0.5M
2022-07-14 27.13 28.21 26.68 27.99 0.8M
2022-07-13 27.04 27.06 26.51 26.85 0.6M
2022-07-12 27.70 27.85 26.79 26.80 0.8M
2022-07-11 28.66 28.95 27.79 27.91 0.6M
2022-07-08 27.68 29.50 27.59 28.81 1.0M
2022-07-07 27.70 28.29 27.51 27.68 0.5M
2022-07-06 27.04 28.01 26.94 27.73 0.9M
2022-07-05 27.72 28.24 26.98 27.16 0.8M
2022-07-04 27.98 28.40 27.45 27.94 0.6M
2022-07-01 28.71 28.71 27.86 28.07 0.7M
2022-06-30 29.21 29.21 28.44 28.64 0.9M
2022-06-29 29.61 30.00 28.94 28.98 0.8M
2022-06-28 29.05 29.64 28.35 29.61 0.8M
2022-06-27 29.69 29.69 28.79 29.05 0.7M
2022-06-24 29.88 29.88 29.00 29.33 0.9M
2022-06-23 28.29 29.36 28.16 29.29 0.7M
2022-06-22 29.14 29.36 28.30 28.36 0.7M
2022-06-21 29.99 29.99 28.75 29.13 0.7M
2022-06-20 29.77 30.16 29.49 29.86 0.6M
2022-06-17 29.29 30.07 29.06 29.86 0.6M
2022-06-16 29.34 30.11 28.94 29.56 1.0M
2022-06-15 28.81 29.74 28.59 28.93 1.0M
2022-06-14 29.41 29.84 27.79 28.83 1.1M
2022-06-13 29.56 30.34 29.42 29.86 0.8M
2022-06-10 29.11 30.11 28.58 29.68 1.0M
2022-06-09 30.18 30.36 28.76 28.98 1.0M
2022-06-08 31.07 31.29 29.29 30.49 1.4M
2022-06-07 31.65 32.03 30.45 30.71 1.3M
2022-06-06 31.72 32.38 30.93 31.64 3.5M
2022-06-02 29.04 31.78 28.48 31.22 1.8M
2022-06-01 28.00 29.64 28.00 28.89 1.3M
2022-05-31 26.91 28.17 26.50 27.94 1.3M
2022-05-30 26.92 27.17 26.00 27.03 0.9M
2022-05-27 26.85 27.43 26.30 26.49 1.1M
2022-05-26 27.71 27.71 26.19 26.59 1.2M
2022-05-25 27.57 28.00 26.51 27.13 1.4M
2022-05-24 30.51 30.56 27.26 27.55 2.2M
2022-05-23 27.23 30.58 27.23 30.15 2.0M
2022-05-20 27.54 27.69 26.90 27.18 0.6M
2022-05-19 26.07 27.68 26.07 27.34 0.7M
2022-05-18 27.06 27.63 26.87 27.07 0.5M
2022-05-17 26.50 27.10 26.26 26.74 0.6M
2022-05-16 27.06 27.76 26.63 26.72 0.7M
2022-05-13 27.14 27.71 26.65 26.81 0.7M
2022-05-12 26.25 27.27 26.25 27.18 0.8M
2022-05-11 26.11 27.64 26.11 26.57 1.0M
2022-05-10 25.04 26.51 24.91 26.30 0.7M
2022-05-09 25.55 26.40 25.11 25.73 0.7M
2022-05-06 24.69 25.96 24.69 25.37 0.6M
2022-05-05 25.45 26.18 25.21 25.56 1.3M
2022-04-29 24.79 26.07 24.61 25.77 1.0M
2022-04-28 25.09 25.29 23.93 24.89 1.5M
2022-04-27 25.44 25.59 23.37 25.34 1.5M
2022-04-26 27.20 27.31 25.28 25.49 2.0M
2022-04-25 30.23 33.69 27.77 28.29 1.4M
2022-04-22 32.01 32.28 30.57 30.91 0.7M
2022-04-21 33.57 33.57 31.89 32.09 0.4M
2022-04-20 33.22 33.91 33.10 33.43 0.4M
2022-04-19 33.93 33.93 32.77 33.23 0.5M
2022-04-18 32.64 33.91 31.46 33.46 0.6M
2022-04-15 32.70 33.28 31.91 32.68 1.0M
2022-04-14 33.64 34.93 33.14 33.33 0.8M
2022-04-13 34.05 34.05 32.61 33.06 0.5M
2022-04-12 34.27 34.44 33.12 34.00 0.8M
2022-04-11 34.36 35.38 33.88 34.29 0.6M
2022-04-08 35.36 35.64 34.36 35.04 0.7M
2022-04-07 36.43 37.27 35.36 35.37 1.1M
2022-04-06 38.01 38.01 36.14 36.64 1.1M
2022-04-01 38.27 38.71 37.64 38.46 0.3M
2022-03-31 38.57 39.21 38.01 38.79 0.5M
2022-03-30 37.60 39.19 37.39 38.66 1.0M
2022-03-29 39.50 39.50 36.86 37.14 0.6M
2022-03-28 38.91 39.09 37.43 38.68 0.5M
2022-03-25 38.88 39.91 38.44 38.68 0.6M
2022-03-24 40.00 40.81 38.43 38.56 0.8M
2022-03-23 39.50 40.56 38.61 40.41 0.6M
2022-03-22 39.29 40.56 38.72 40.06 0.5M
2022-03-21 38.37 39.91 38.00 39.43 0.7M
2022-03-18 40.14 40.21 38.24 38.57 0.7M
2022-03-17 39.95 40.71 39.36 39.86 0.7M
2022-03-16 38.54 39.39 37.26 39.18 1.3M
2022-03-15 41.42 41.42 37.88 38.10 0.7M
2022-03-14 40.24 41.90 40.24 40.93 0.6M
2022-03-11 41.29 41.73 40.23 41.35 0.6M
2022-03-10 41.09 43.29 41.01 42.00 0.9M
2022-03-09 42.14 42.42 38.94 40.46 0.8M
2022-03-08 41.29 42.99 40.05 41.90 1.2M
2022-03-07 43.48 43.48 41.03 41.59 0.5M
2022-03-04 43.27 43.27 42.07 42.38 0.6M
2022-03-03 44.14 44.35 42.86 43.01 0.6M
2022-03-02 61.49 61.76 60.52 61.26 0.3M
2022-03-01 63.52 64.79 60.47 61.29 0.7M
2022-02-28 61.41 64.85 60.85 63.70 0.7M
2022-02-25 60.50 61.89 60.04 61.40 0.3M
2022-02-24 62.14 63.16 59.16 60.36 0.5M
2022-02-23 59.89 62.75 59.88 62.37 0.5M
2022-02-22 62.67 63.29 60.30 60.71 0.6M
2022-02-21 60.46 63.35 60.03 62.42 0.8M
2022-02-18 61.30 62.10 60.16 60.75 0.4M
2022-02-17 60.45 61.88 59.63 61.11 0.5M
2022-02-16 62.12 62.22 60.01 60.09 0.4M
2022-02-15 59.79 61.98 59.62 61.02 0.5M
2022-02-14 59.54 61.16 57.27 59.79 0.5M
2022-02-11 61.99 61.99 58.55 58.95 0.6M
2022-02-10 63.20 63.55 60.18 61.24 0.8M
2022-02-09 63.94 64.69 61.72 62.87 1.1M
2022-02-08 64.36 66.30 64.00 64.40 0.5M
2022-02-07 68.10 68.30 63.23 65.15 0.7M
2022-01-28 68.09 68.75 65.43 66.53 0.9M
2022-01-27 71.29 72.01 67.20 67.20 0.8M
2022-01-26 68.78 72.49 65.02 70.82 1.4M
2022-01-25 75.44 76.88 71.82 73.00 0.7M
2022-01-24 70.52 76.44 70.52 75.50 0.5M
2022-01-21 76.00 76.00 71.72 73.93 0.6M
2022-01-20 80.08 80.08 72.99 75.72 0.9M
2022-01-19 78.00 81.11 76.23 77.47 0.6M
2022-01-18 83.89 83.89 78.76 79.28 1.0M
2022-01-17 75.73 84.96 75.23 82.87 1.5M
2022-01-14 72.87 77.24 72.81 75.23 0.7M
2022-01-13 75.00 76.91 73.31 73.62 0.6M
2022-01-12 74.24 77.43 74.22 75.65 1.3M
2022-01-11 80.41 81.33 75.00 75.75 1.3M
2022-01-10 80.08 83.50 75.81 80.91 1.5M
2022-01-07 84.67 86.74 80.12 80.61 1.1M
2022-01-06 86.63 88.00 84.67 85.80 0.7M
2022-01-05 90.45 90.45 83.00 85.17 1.2M
2022-01-04 87.20 91.30 86.16 90.45 1.0M