China Asset Management Hangzhou Heda Hi Tech Indus

180103
🏛️ china →
2.31
Last Update: 2025-09-30
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
2024-12-31 2.37 2.40 2.34 2.40 2.1M
2024-12-30 2.37 2.38 2.34 2.38 3.8M
2024-12-27 2.29 2.38 2.26 2.37 2.1M
2024-12-26 2.28 2.30 2.25 2.30 2.1M
2024-12-25 2.26 2.28 2.25 2.28 3.0M
2024-12-24 2.22 2.27 2.21 2.26 2.3M
2024-12-23 2.18 2.22 2.18 2.22 2.6M
2024-12-20 2.22 2.29 2.20 2.22 3.1M
2024-12-19 2.21 2.24 2.20 2.22 1.2M
2024-12-18 2.24 2.25 2.19 2.22 2.6M
2024-12-17 2.23 2.27 2.23 2.24 2.5M
2024-12-16 2.23 2.27 2.21 2.24 1.5M
2024-12-13 2.25 2.25 2.22 2.23 2.1M
2024-12-12 2.19 2.25 2.19 2.24 8.1M
2024-12-11 2.15 2.19 2.14 2.19 2.2M
2024-12-10 2.15 2.18 2.12 2.15 2.3M
2024-12-09 2.16 2.16 2.14 2.15 2.4M
2024-12-06 2.17 2.17 2.14 2.16 4.9M
2024-12-05 2.13 2.17 2.11 2.17 3.0M
2024-12-04 2.14 2.14 2.13 2.13 0.8M
2024-12-03 2.17 2.18 2.13 2.15 3.4M
2024-12-02 2.20 2.22 2.18 2.19 2.1M
2024-11-29 2.20 2.20 2.19 2.20 1.5M
2024-11-28 2.22 2.22 2.19 2.20 1.2M
2024-11-27 2.26 2.28 2.23 2.24 3.1M
2024-11-26 2.27 2.30 2.24 2.27 1.4M
2024-11-25 2.27 2.27 2.27 2.27 1.2M
2024-11-22 2.26 2.28 2.25 2.26 2.2M
2024-11-21 2.26 2.27 2.26 2.27 3.6M
2024-11-20 2.30 2.30 2.26 2.26 3.5M
2024-11-19 2.26 2.29 2.26 2.28 6.4M
2024-11-18 2.25 2.29 2.24 2.28 1.7M
2024-11-15 2.28 2.29 2.26 2.27 3.6M
2024-11-14 2.26 2.29 2.25 2.28 1.7M
2024-11-13 2.27 2.27 2.23 2.26 3.7M
2024-11-12 2.29 2.29 2.25 2.26 4.1M
2024-11-11 2.23 2.29 2.20 2.29 1.5M
2024-11-08 2.22 2.23 2.21 2.23 3.6M
2024-11-07 2.23 2.23 2.20 2.22 1.2M
2024-11-06 2.24 2.24 2.21 2.22 1.1M
2024-11-05 2.25 2.28 2.23 2.23 1.2M
2024-11-04 2.28 2.28 2.24 2.25 1.2M
2024-11-01 2.29 2.32 2.25 2.26 3.1M
2024-10-31 2.31 2.33 2.29 2.30 1.3M
2024-10-30 2.27 2.31 2.26 2.31 1.6M
2024-10-29 2.25 2.29 2.25 2.27 1.2M
2024-10-28 2.28 2.28 2.26 2.27 1.8M
2024-10-25 2.32 2.35 2.27 2.28 1.0M
2024-10-24 2.35 2.37 2.30 2.32 1.1M
2024-10-23 2.35 2.36 2.34 2.35 1.7M
2024-10-22 2.34 2.36 2.34 2.36 2.0M
2024-10-21 2.38 2.40 2.34 2.36 1.5M
2024-10-18 2.40 2.42 2.38 2.38 0.8M
2024-10-17 2.40 2.42 2.38 2.40 0.7M
2024-10-16 2.41 2.41 2.38 2.39 1.2M
2024-10-15 2.44 2.44 2.34 2.40 0.3M
2024-10-14 2.45 2.45 2.42 2.42 1.6M
2024-10-11 2.43 2.44 2.41 2.44 1.1M
2024-10-10 2.40 2.43 2.40 2.43 0.5M
2024-10-09 2.43 2.45 2.40 2.43 0.8M
2024-10-08 2.44 2.48 2.42 2.43 0.9M
2024-09-30 2.46 2.46 2.40 2.44 0.4M
2024-09-27 2.47 2.51 2.44 2.46 1.1M
2024-09-26 2.50 2.50 2.46 2.47 0.5M
2024-09-25 2.46 2.49 2.43 2.47 0.8M
2024-09-24 2.49 2.49 2.45 2.46 0.5M
2024-09-23 2.44 2.47 2.43 2.45 0.6M
2024-09-20 2.43 2.44 2.40 2.44 1.0M
2024-09-19 2.49 2.49 2.43 2.43 1.6M
2024-09-18 2.49 2.52 2.46 2.47 1.5M
2024-09-13 2.48 2.51 2.46 2.49 0.3M
2024-09-12 2.47 2.55 2.47 2.48 0.5M
2024-09-11 2.54 2.54 2.49 2.50 0.8M
2024-09-10 2.47 2.51 2.45 2.50 0.6M
2024-09-09 2.48 2.53 2.47 2.48 0.8M
2024-09-06 2.55 2.55 2.50 2.51 1.6M
2024-09-05 2.50 2.54 2.47 2.54 1.1M
2024-09-04 2.45 2.49 2.41 2.49 2.6M
2024-09-03 2.49 2.51 2.45 2.48 1.0M
2024-09-02 2.48 2.49 2.47 2.48 1.9M
2024-08-30 2.49 2.50 2.45 2.48 2.0M
2024-08-29 2.48 2.49 2.45 2.48 1.8M
2024-08-28 2.43 2.50 2.43 2.48 3.2M
2024-08-27 2.40 2.48 2.33 2.45 1.6M
2024-08-26 2.44 2.48 2.43 2.44 2.1M
2024-08-23 2.49 2.49 2.45 2.47 1.2M
2024-08-22 2.42 2.48 2.42 2.46 1.1M
2024-08-21 2.45 2.47 2.43 2.44 2.8M
2024-08-20 2.45 2.47 2.44 2.45 1.6M
2024-08-19 2.48 2.50 2.45 2.47 2.3M
2024-08-16 2.53 2.53 2.47 2.50 1.8M
2024-08-15 2.56 2.60 2.54 2.57 2.0M
2024-08-14 2.58 2.60 2.56 2.58 2.2M
2024-08-13 2.60 2.61 2.56 2.58 1.6M
2024-08-12 2.62 2.63 2.58 2.59 1.5M
2024-08-09 2.56 2.60 2.54 2.60 2.0M
2024-08-08 2.58 2.62 2.55 2.58 3.1M
2024-08-07 2.48 2.58 2.47 2.58 3.2M
2024-08-06 2.46 2.52 2.46 2.49 3.7M
2024-08-05 2.46 2.48 2.43 2.48 1.7M
2024-08-02 2.45 2.47 2.43 2.46 1.4M
2024-08-01 2.46 2.48 2.46 2.46 3.2M
2024-07-31 2.47 2.48 2.44 2.48 2.5M
2024-07-30 2.46 2.47 2.43 2.47 1.6M
2024-07-29 2.48 2.50 2.43 2.46 1.9M
2024-07-26 2.47 2.50 2.46 2.48 2.8M
2024-07-25 2.48 2.48 2.44 2.47 1.6M
2024-07-24 2.48 2.48 2.43 2.47 2.3M
2024-07-23 2.48 2.50 2.44 2.48 2.8M
2024-07-22 2.45 2.48 2.43 2.48 2.9M
2024-07-19 2.45 2.46 2.42 2.46 3.7M
2024-07-18 2.45 2.45 2.41 2.45 2.6M
2024-07-17 2.44 2.45 2.42 2.44 1.6M
2024-07-16 2.43 2.44 2.40 2.44 0.9M
2024-07-15 2.42 2.44 2.42 2.43 0.9M
2024-07-12 2.43 2.45 2.41 2.43 1.9M
2024-07-11 2.43 2.43 2.42 2.43 0.9M
2024-07-10 2.42 2.43 2.42 2.43 1.6M
2024-07-09 2.43 2.45 2.42 2.43 0.8M
2024-07-08 2.44 2.45 2.42 2.43 1.8M
2024-07-05 2.45 2.46 2.41 2.45 1.4M
2024-07-04 2.46 2.48 2.45 2.45 2.5M
2024-07-03 2.46 2.49 2.42 2.47 2.9M
2024-07-02 2.45 2.45 2.40 2.45 2.7M
2024-07-01 2.45 2.48 2.42 2.45 3.6M
2024-06-28 2.47 2.50 2.43 2.45 2.1M
2024-06-27 2.46 2.47 2.43 2.47 3.2M
2024-06-26 2.47 2.47 2.45 2.46 4.5M
2024-06-25 2.47 2.48 2.46 2.48 1.1M
2024-06-24 2.46 2.48 2.46 2.48 1.3M
2024-06-21 2.46 2.48 2.45 2.47 2.3M
2024-06-20 2.45 2.48 2.45 2.47 2.7M
2024-06-19 2.49 2.50 2.46 2.47 2.0M
2024-06-18 2.46 2.50 2.46 2.49 3.4M
2024-06-17 2.47 2.49 2.45 2.49 1.8M
2024-06-14 2.46 2.48 2.45 2.47 2.6M
2024-06-13 2.46 2.50 2.45 2.47 2.1M
2024-06-12 2.46 2.49 2.45 2.46 2.6M
2024-06-11 2.46 2.48 2.44 2.46 1.4M
2024-06-07 2.48 2.50 2.46 2.48 4.0M
2024-06-06 2.50 2.51 2.48 2.50 4.6M
2024-06-05 2.46 2.50 2.44 2.50 4.6M
2024-06-04 2.44 2.50 2.44 2.46 7.9M
2024-06-03 2.42 2.50 2.39 2.43 2.5M
2024-05-31 2.44 2.45 2.40 2.42 2.0M
2024-05-30 2.41 2.47 2.41 2.42 0.6M
2024-05-29 2.40 2.43 2.38 2.42 2.0M
2024-05-28 2.38 2.41 2.38 2.40 2.8M
2024-05-27 2.39 2.41 2.39 2.40 2.0M
2024-05-24 2.33 2.41 2.33 2.39 2.1M
2024-05-23 2.37 2.37 2.33 2.37 5.7M
2024-05-22 2.38 2.41 2.35 2.37 8.3M
2024-05-21 2.41 2.41 2.38 2.39 2.0M
2024-05-20 2.41 2.43 2.40 2.41 1.9M
2024-05-17 2.41 2.43 2.40 2.42 1.6M
2024-05-16 2.37 2.43 2.37 2.41 2.6M
2024-05-15 2.40 2.42 2.40 2.41 2.4M
2024-05-14 2.41 2.43 2.38 2.41 2.3M
2024-05-13 2.43 2.43 2.41 2.42 2.5M
2024-05-10 2.44 2.46 2.42 2.43 2.2M
2024-05-09 2.40 2.44 2.40 2.43 3.5M
2024-05-08 2.42 2.42 2.40 2.41 5.1M
2024-05-07 2.42 2.47 2.41 2.42 2.4M
2024-05-06 2.40 2.42 2.38 2.42 1.7M
2024-04-30 2.40 2.42 2.40 2.40 3.5M
2024-04-29 2.42 2.42 2.39 2.41 2.3M
2024-04-26 2.38 2.42 2.38 2.41 1.1M
2024-04-25 2.34 2.39 2.34 2.39 1.3M
2024-04-24 2.36 2.36 2.32 2.34 4.8M
2024-04-23 2.37 2.39 2.37 2.38 8.4M
2024-04-22 2.36 2.40 2.36 2.37 10.2M
2024-04-19 2.36 2.37 2.34 2.36 2.5M
2024-04-18 2.37 2.37 2.36 2.36 1.0M
2024-04-17 2.33 2.36 2.33 2.36 2.4M
2024-04-16 2.36 2.36 2.31 2.33 2.9M
2024-04-15 2.37 2.37 2.35 2.36 1.8M
2024-04-12 2.39 2.39 2.37 2.37 1.2M
2024-04-11 2.36 2.40 2.36 2.39 0.9M
2024-04-10 2.32 2.37 2.32 2.36 1.3M
2024-04-09 2.33 2.35 2.30 2.34 4.4M
2024-04-08 2.31 2.33 2.31 2.33 1.6M
2024-04-03 2.26 2.31 2.26 2.31 2.8M
2024-04-02 2.27 2.29 2.24 2.27 3.3M
2024-04-01 2.28 2.35 2.25 2.27 3.1M
2024-03-29 2.25 2.32 2.25 2.28 2.3M
2024-03-28 2.31 2.31 2.28 2.29 1.8M
2024-03-27 2.25 2.32 2.25 2.31 2.0M
2024-03-26 2.23 2.28 2.21 2.25 2.9M
2024-03-25 2.25 2.33 2.21 2.24 4.4M
2024-03-22 2.28 2.34 2.27 2.29 2.0M
2024-03-21 2.35 2.36 2.29 2.32 7.6M
2024-03-20 2.36 2.37 2.33 2.36 1.9M
2024-03-19 2.36 2.40 2.33 2.36 3.0M
2024-03-18 2.35 2.38 2.32 2.36 2.5M
2024-03-15 2.34 2.39 2.32 2.36 4.3M
2024-03-14 2.33 2.36 2.33 2.35 5.4M
2024-03-13 2.36 2.37 2.35 2.36 3.8M
2024-03-12 2.34 2.39 2.31 2.37 3.6M
2024-03-11 2.35 2.37 2.34 2.35 2.9M
2024-03-08 2.34 2.36 2.30 2.35 3.4M
2024-03-07 2.39 2.45 2.34 2.36 4.1M
2024-03-06 2.43 2.45 2.36 2.40 4.0M
2024-03-05 2.40 2.46 2.38 2.43 4.5M
2024-03-04 2.34 2.42 2.34 2.40 4.9M
2024-03-01 2.28 2.34 2.26 2.34 4.8M
2024-02-29 2.18 2.27 2.18 2.26 3.5M
2024-02-28 2.25 2.29 2.19 2.22 5.5M
2024-02-27 2.26 2.30 2.24 2.25 5.8M
2024-02-26 2.26 2.30 2.21 2.26 6.8M
2024-02-23 2.22 2.28 2.22 2.23 4.4M
2024-02-22 2.17 2.22 2.15 2.22 5.4M
2024-02-21 2.13 2.17 2.09 2.17 4.3M
2024-02-20 2.09 2.19 2.05 2.13 3.6M
2024-02-19 2.01 2.09 2.01 2.09 4.5M
2024-02-08 1.96 2.01 1.95 2.01 1.7M
2024-02-07 1.93 1.97 1.93 1.96 2.7M
2024-02-06 1.93 1.95 1.90 1.94 2.2M
2024-02-05 1.98 2.01 1.90 1.95 5.0M
2024-02-02 2.01 2.05 1.99 2.01 3.1M
2024-02-01 2.05 2.06 2.03 2.05 4.4M
2024-01-31 2.04 2.05 2.02 2.05 3.3M
2024-01-30 2.03 2.04 2.00 2.04 2.9M
2024-01-29 2.02 2.04 2.00 2.04 4.7M
2024-01-26 2.03 2.06 2.00 2.02 3.2M
2024-01-25 2.03 2.05 2.00 2.03 4.6M
2024-01-24 2.08 2.08 2.05 2.05 3.4M
2024-01-23 2.02 2.06 1.99 2.05 4.5M
2024-01-22 2.02 2.05 2.00 2.02 7.5M
2024-01-19 2.00 2.03 1.96 2.01 5.6M
2024-01-18 2.02 2.05 1.97 1.99 5.5M
2024-01-17 1.97 2.01 1.96 2.01 7.9M
2024-01-16 1.98 1.98 1.94 1.96 4.8M
2024-01-15 1.92 1.95 1.91 1.95 3.3M
2024-01-12 1.92 1.95 1.91 1.92 5.0M
2024-01-11 1.91 1.98 1.90 1.92 11.4M
2024-01-10 1.93 1.96 1.89 1.91 14.8M
2024-01-09 2.07 2.09 1.93 1.94 5.7M
2024-01-08 2.13 2.21 2.06 2.07 3.8M
2024-01-05 2.17 2.17 2.13 2.13 3.1M
2024-01-04 2.18 2.21 2.17 2.17 5.2M
2024-01-03 2.18 2.30 2.17 2.21 7.4M
2024-01-02 2.23 2.24 2.20 2.21 4.5M