Beijing SinoHytec

688339
🏛️ china →
27.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 27.01 27.21 26.78 27.10 668.9K
09:35 27.07 27.36 27.05 27.25 573.7K
09:40 27.25 27.44 27.21 27.36 555.8K
09:45 27.35 28.26 27.27 28.21 1,613.0K
09:50 28.21 28.66 28.04 28.08 1,469.8K
09:55 28.04 28.24 27.92 28.02 737.4K
10:00 28.02 28.08 27.94 27.99 545.8K
10:05 27.95 27.95 27.79 27.84 483.2K
10:10 27.82 27.86 27.70 27.75 241.5K
10:15 27.75 27.98 27.75 27.94 264.7K
10:20 27.91 27.96 27.85 27.94 152.9K
10:25 27.95 27.98 27.79 27.82 173.7K
10:30 27.80 27.95 27.80 27.95 90.9K
10:35 27.93 27.93 27.70 27.71 179.8K
10:40 27.70 27.71 27.54 27.58 135.3K
10:45 27.60 27.63 27.57 27.59 110.4K
10:50 27.58 27.60 27.50 27.51 190.8K
10:55 27.51 27.53 27.44 27.46 96.8K
11:00 27.46 27.53 27.46 27.53 71.2K
11:05 27.50 27.50 27.44 27.46 102.4K
11:10 27.45 27.46 27.32 27.34 101.7K
11:15 27.34 27.38 27.24 27.24 130.5K
11:20 27.23 27.23 27.09 27.10 176.2K
11:25 27.11 27.18 27.06 27.12 157.6K
13:00 27.13 27.20 27.06 27.19 212.4K
13:05 27.20 27.25 27.13 27.17 130.1K
13:10 27.16 27.24 27.14 27.21 86.4K
13:15 27.20 27.21 27.10 27.13 76.7K
13:20 27.13 27.28 27.13 27.19 86.9K
13:25 27.18 27.23 27.16 27.18 69.6K
13:30 27.20 27.20 26.88 27.03 268.1K
13:35 27.02 27.02 26.80 26.97 213.9K
13:40 26.98 27.00 26.94 27.00 100.9K
13:45 27.00 27.18 26.97 27.18 93.5K
13:50 27.18 27.18 26.95 27.00 108.6K
13:55 27.04 27.04 26.90 26.92 67.7K
14:00 26.94 27.37 26.94 27.37 200.9K
14:05 27.35 27.59 27.31 27.48 306.4K
14:10 27.48 27.51 27.36 27.50 118.4K
14:15 27.50 27.61 27.44 27.46 192.5K
14:20 27.46 27.50 27.43 27.49 153.7K
14:25 27.49 27.52 27.34 27.49 178.0K
14:30 27.46 27.50 27.37 27.48 105.5K
14:35 27.45 27.50 27.41 27.50 134.1K
14:40 27.50 27.50 27.44 27.48 96.6K
14:45 27.46 27.52 27.45 27.52 154.9K
14:50 27.52 27.54 27.42 27.47 435.7K
14:55 27.44 27.53 27.44 27.50 181.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 27.01 28.68 26.71 27.50 12.9M
2025-09-25 27.59 27.84 26.80 27.00 8.7M
2025-09-24 28.45 28.50 27.56 27.70 10.7M
2025-09-23 28.94 29.38 27.96 28.45 14.5M
2025-09-22 26.66 29.98 26.21 28.91 22.2M
2025-09-19 26.59 27.45 25.88 25.95 16.9M
2025-09-18 24.40 29.23 24.40 27.62 29.3M
2025-09-17 24.70 24.70 24.21 24.36 3.5M
2025-09-16 24.60 24.73 23.96 24.60 4.2M
2025-09-15 25.25 25.68 24.37 24.38 6.8M
2025-09-12 24.69 25.06 24.33 24.79 6.5M
2025-09-11 23.80 25.18 23.18 24.88 10.1M
2025-09-10 24.46 24.56 23.37 23.63 6.9M
2025-09-09 24.60 25.14 24.30 24.55 7.0M
2025-09-08 24.13 24.95 23.40 24.85 10.5M
2025-09-05 23.35 24.89 23.35 24.81 9.3M
2025-09-04 23.95 24.60 22.90 23.35 6.5M
2025-09-03 24.52 24.87 23.74 23.95 4.7M
2025-09-02 24.98 25.05 24.25 24.52 5.8M
2025-09-01 24.30 25.35 24.10 24.99 9.8M
2025-08-29 23.60 24.60 23.20 23.84 6.7M
2025-08-28 23.72 24.07 22.82 23.70 6.1M
2025-08-27 24.54 24.58 23.68 23.73 4.5M
2025-08-26 24.35 24.69 24.18 24.54 3.6M
2025-08-25 24.60 24.80 24.18 24.45 5.8M
2025-08-22 24.38 24.52 24.20 24.45 3.1M
2025-08-21 24.69 24.80 24.14 24.28 3.9M
2025-08-20 24.90 24.90 24.29 24.67 5.3M
2025-08-19 24.66 25.50 24.33 25.11 9.0M
2025-08-18 24.42 24.85 24.17 24.43 7.0M
2025-08-15 22.93 24.15 22.88 23.83 6.1M
2025-08-14 23.72 23.88 22.91 22.92 4.7M
2025-08-13 23.43 24.00 23.41 23.88 5.0M
2025-08-12 23.68 23.68 23.27 23.40 3.0M
2025-08-11 23.28 23.67 23.19 23.64 3.7M
2025-08-08 23.29 23.40 23.03 23.10 2.2M
2025-08-07 23.46 23.59 23.20 23.30 2.2M
2025-08-06 23.20 23.53 23.17 23.46 2.4M
2025-08-05 23.15 23.27 23.01 23.25 1.7M
2025-08-04 22.90 23.20 22.62 23.15 2.2M
2025-08-01 22.79 23.00 22.75 22.93 2.4M
2025-07-31 22.86 23.23 22.60 22.73 2.9M
2025-07-30 23.50 23.58 22.85 22.95 3.1M
2025-07-29 23.50 23.78 23.25 23.47 2.5M
2025-07-28 23.38 23.73 23.26 23.50 3.0M
2025-07-25 23.11 23.55 22.94 23.39 3.8M
2025-07-24 22.66 23.15 22.66 23.09 2.9M
2025-07-23 23.10 23.10 22.60 22.66 3.2M
2025-07-22 23.16 23.16 22.88 22.99 2.7M
2025-07-21 22.76 23.19 22.60 23.18 3.3M
2025-07-18 22.78 23.06 22.51 22.69 2.6M
2025-07-17 22.45 22.67 22.35 22.55 2.3M
2025-07-16 22.46 22.59 22.33 22.53 1.7M
2025-07-15 22.85 22.97 22.24 22.46 3.4M
2025-07-14 22.90 23.24 22.74 22.91 3.3M
2025-07-11 22.99 23.40 22.82 22.88 4.7M
2025-07-10 22.75 24.09 22.75 23.27 9.0M
2025-07-09 21.91 23.29 21.91 22.59 8.3M
2025-07-08 21.50 21.96 21.43 21.85 2.4M
2025-07-07 21.63 21.80 21.39 21.50 1.7M
2025-07-04 22.01 22.01 21.51 21.61 3.3M
2025-07-03 21.67 22.43 21.50 22.00 5.6M
2025-07-02 21.54 21.70 21.25 21.54 2.1M
2025-07-01 21.50 21.98 21.28 21.52 3.0M
2025-06-30 21.27 21.46 21.10 21.35 2.4M
2025-06-27 21.21 21.75 21.21 21.26 2.6M
2025-06-26 21.45 21.73 21.16 21.21 2.9M
2025-06-25 21.51 21.71 21.35 21.56 2.8M
2025-06-24 20.91 21.50 20.91 21.49 3.3M
2025-06-23 20.48 20.92 20.42 20.86 1.8M
2025-06-20 20.90 21.34 20.62 20.62 2.3M
2025-06-19 21.07 21.28 20.71 20.78 2.1M
2025-06-18 20.85 21.44 20.75 21.07 2.9M
2025-06-17 21.03 21.15 20.75 20.96 1.5M
2025-06-16 20.86 21.05 20.71 20.91 1.4M
2025-06-13 21.28 21.40 20.71 20.86 3.0M
2025-06-12 21.60 21.67 21.24 21.38 2.3M
2025-06-11 21.84 22.26 21.55 21.57 3.7M
2025-06-10 21.68 21.75 21.11 21.38 2.6M
2025-06-09 21.59 21.78 21.33 21.58 2.9M
2025-06-06 21.32 21.90 21.12 21.61 4.1M
2025-06-05 21.20 21.33 21.02 21.07 2.3M
2025-06-04 20.46 21.43 20.46 21.20 3.9M
2025-06-03 20.58 20.90 20.30 20.46 1.9M
2025-05-30 21.08 21.08 20.58 20.63 1.5M
2025-05-29 20.83 21.20 20.76 21.16 1.5M
2025-05-28 21.16 21.30 20.80 20.90 1.2M
2025-05-27 21.20 21.27 20.88 21.19 1.3M
2025-05-26 20.97 21.48 20.87 21.11 1.4M
2025-05-23 21.13 21.36 20.84 20.87 2.0M
2025-05-22 21.51 21.85 21.10 21.17 2.5M
2025-05-21 21.66 21.90 21.45 21.45 2.3M
2025-05-20 21.56 22.64 21.43 21.72 4.2M
2025-05-19 21.20 21.87 21.08 21.70 3.2M
2025-05-16 20.77 21.15 20.77 21.01 1.2M
2025-05-15 21.24 21.26 20.86 20.98 1.6M
2025-05-14 21.26 21.45 21.06 21.30 1.9M
2025-05-13 21.80 21.80 21.35 21.35 1.7M
2025-05-12 21.51 21.63 21.00 21.58 2.0M
2025-05-09 21.37 21.58 21.10 21.17 2.0M
2025-05-08 21.10 21.60 21.10 21.48 2.5M
2025-05-07 21.22 22.20 21.06 21.42 5.2M
2025-05-06 20.35 20.97 20.35 20.93 2.3M
2025-04-30 20.00 20.50 20.00 20.30 1.7M
2025-04-29 19.99 20.35 19.88 20.07 2.0M
2025-04-28 20.28 20.37 19.61 19.70 2.5M
2025-04-25 20.55 20.58 20.23 20.23 1.6M
2025-04-24 20.61 20.84 20.37 20.39 1.9M
2025-04-23 20.80 21.20 20.70 20.74 3.1M
2025-04-22 20.77 20.77 20.32 20.53 1.7M
2025-04-21 20.32 20.57 20.04 20.51 1.2M
2025-04-18 20.26 20.58 20.07 20.32 1.6M
2025-04-17 20.39 20.76 20.26 20.47 2.3M
2025-04-16 20.58 20.82 19.81 20.38 3.7M
2025-04-15 20.82 20.89 20.53 20.65 1.5M
2025-04-14 20.85 21.17 20.66 20.82 3.1M
2025-04-11 20.30 20.79 20.20 20.59 3.2M
2025-04-10 20.49 20.79 20.30 20.53 3.5M
2025-04-09 19.42 20.27 18.54 20.02 4.3M
2025-04-08 19.65 20.33 19.36 19.70 4.1M
2025-04-07 21.93 21.93 18.98 19.42 6.8M
2025-04-03 22.70 23.33 22.35 22.95 3.5M
2025-04-02 23.05 23.37 22.71 22.74 2.3M
2025-04-01 23.11 23.55 22.99 23.21 2.5M
2025-03-31 23.52 23.63 22.73 22.98 4.0M
2025-03-28 23.88 24.29 23.02 23.81 5.2M
2025-03-27 24.55 24.60 23.70 23.88 4.0M
2025-03-26 24.55 25.18 24.30 24.78 3.3M
2025-03-25 24.80 25.17 24.45 24.45 2.9M
2025-03-24 25.73 25.73 24.66 24.87 5.3M
2025-03-21 25.10 26.39 25.08 25.90 11.0M
2025-03-20 24.69 24.69 24.29 24.66 3.3M
2025-03-19 24.70 25.12 24.33 24.40 4.0M
2025-03-18 24.91 25.11 24.48 24.58 5.0M
2025-03-17 24.98 25.20 24.58 25.00 7.4M
2025-03-14 25.60 25.60 24.70 24.90 12.5M
2025-03-13 29.08 29.08 26.08 26.20 24.1M
2025-02-26 23.98 24.30 23.80 24.23 3.7M
2025-02-25 23.70 24.20 23.58 23.92 3.8M
2025-02-24 24.13 24.31 23.73 23.94 3.8M
2025-02-21 23.98 24.24 23.74 24.20 4.2M
2025-02-20 24.00 24.11 23.56 24.02 3.9M
2025-02-19 23.28 24.26 23.13 23.99 5.6M
2025-02-18 23.30 24.75 23.24 23.48 7.5M
2025-02-17 23.21 23.56 22.91 23.19 3.1M
2025-02-14 22.95 23.62 22.95 23.10 3.0M
2025-02-13 23.11 23.30 22.87 22.95 2.7M
2025-02-12 22.89 23.26 22.71 23.10 3.2M
2025-02-11 22.86 23.00 22.40 22.71 2.5M
2025-02-10 22.51 22.94 22.45 22.85 3.2M
2025-02-07 22.22 22.85 22.20 22.48 3.5M
2025-02-06 21.75 22.19 21.50 22.16 2.8M
2025-02-05 21.89 21.90 21.48 21.81 2.3M
2025-01-27 22.00 22.26 21.50 21.50 2.0M
2025-01-24 21.61 22.00 21.11 21.95 3.0M
2025-01-23 22.30 22.51 21.83 21.83 2.6M
2025-01-22 22.18 22.21 21.80 22.06 2.1M
2025-01-21 23.02 23.21 21.92 22.25 4.3M
2025-01-20 23.25 23.67 22.70 22.89 2.7M
2025-01-17 23.79 23.79 22.95 23.06 2.6M
2025-01-16 23.49 23.90 23.01 23.38 3.0M
2025-01-15 24.06 24.24 23.24 23.33 2.9M
2025-01-14 23.48 24.19 23.09 24.17 4.2M
2025-01-13 23.30 23.82 22.91 23.31 3.4M
2025-01-10 24.88 25.08 23.65 23.65 4.0M
2025-01-09 25.79 25.80 24.77 24.93 4.5M
2025-01-08 24.60 25.79 24.50 25.50 8.8M
2025-01-07 22.68 24.86 22.60 24.67 10.3M
2025-01-06 22.60 22.82 21.55 22.45 2.9M
2025-01-03 23.13 24.25 22.58 22.70 4.4M
2025-01-02 24.12 24.20 22.96 23.12 3.7M