Dongguan Aohai

002993
🏛️ china →
45.76
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 34.12 34.40 33.84 34.01 0.8M
2022-12-29 34.50 34.50 33.60 33.83 1.0M
2022-12-28 34.24 34.58 33.90 33.94 0.9M
2022-12-27 34.41 34.54 33.85 34.44 0.9M
2022-12-26 32.91 34.30 32.77 34.20 1.3M
2022-12-23 33.04 33.33 32.70 32.82 1.0M
2022-12-22 34.11 34.16 33.22 33.25 1.1M
2022-12-21 34.59 34.75 33.79 34.01 1.2M
2022-12-20 33.67 34.75 33.67 34.50 1.4M
2022-12-19 34.75 35.19 33.70 34.02 1.8M
2022-12-16 35.64 35.80 34.98 35.03 1.3M
2022-12-15 35.10 36.08 34.67 35.89 1.4M
2022-12-14 35.67 36.38 35.36 35.41 1.5M
2022-12-13 35.98 36.29 35.23 35.33 1.5M
2022-12-12 35.50 36.36 35.10 36.20 2.0M
2022-12-09 35.69 35.85 35.32 35.40 1.4M
2022-12-08 36.30 36.30 35.49 35.70 1.6M
2022-12-07 36.30 36.49 35.92 36.13 1.3M
2022-12-06 36.05 36.70 35.73 36.25 1.8M
2022-12-05 36.66 36.75 35.90 36.14 1.8M
2022-12-02 36.11 36.80 36.10 36.54 1.6M
2022-12-01 36.13 36.79 36.04 36.34 1.9M
2022-11-30 36.26 36.36 35.50 35.82 1.5M
2022-11-29 35.84 36.55 35.49 36.28 1.5M
2022-11-28 35.01 35.75 34.83 35.63 1.5M
2022-11-25 37.05 37.33 35.35 35.42 3.1M
2022-11-24 36.16 36.70 36.16 36.47 1.5M
2022-11-23 36.33 36.44 35.01 36.06 2.8M
2022-11-22 37.40 37.65 36.20 36.33 2.6M
2022-11-21 37.52 37.70 36.71 37.50 2.0M
2022-11-18 38.79 39.09 37.60 37.73 2.3M
2022-11-17 38.18 38.77 37.60 38.66 2.6M
2022-11-16 39.27 39.78 38.35 38.49 3.3M
2022-11-15 36.88 39.47 36.70 39.36 4.8M
2022-11-14 38.11 38.29 36.59 36.88 4.2M
2022-11-11 39.37 39.40 38.35 38.55 3.3M
2022-11-10 39.59 40.20 38.01 38.36 4.1M
2022-11-09 40.91 40.91 39.25 39.99 4.2M
2022-11-08 43.60 43.99 40.36 41.42 7.8M
2022-11-07 41.48 44.31 40.81 44.00 6.9M
2022-11-04 40.97 41.79 40.60 41.40 2.6M
2022-11-03 40.55 41.38 40.38 41.11 2.5M
2022-11-02 40.18 41.36 39.58 40.90 3.1M
2022-11-01 39.81 40.45 38.88 40.02 3.4M
2022-10-31 37.62 40.40 37.62 39.76 3.6M
2022-10-28 39.51 40.58 37.81 37.88 2.5M
2022-10-27 40.28 40.85 39.67 39.79 2.2M
2022-10-26 39.01 41.19 38.79 40.24 3.6M
2022-10-25 39.30 40.15 38.50 38.98 2.5M
2022-10-24 39.85 41.05 39.00 39.38 2.2M
2022-10-21 39.99 40.15 39.06 39.83 1.7M
2022-10-20 39.77 40.65 38.85 40.12 2.5M
2022-10-19 40.68 40.88 39.68 39.77 2.4M
2022-10-18 40.27 40.60 38.90 40.00 3.7M
2022-10-17 39.46 41.56 39.20 40.18 3.0M
2022-10-14 39.33 40.58 38.31 39.77 3.7M
2022-10-13 37.17 38.88 36.79 38.39 3.4M
2022-10-12 35.00 37.50 34.50 37.21 3.1M
2022-10-11 35.48 35.77 34.56 34.69 2.3M
2022-10-10 36.21 36.58 35.00 35.30 2.0M
2022-09-30 37.49 37.64 36.07 36.07 2.0M
2022-09-29 37.40 38.15 36.91 37.40 2.2M
2022-09-28 38.71 38.89 37.05 37.06 2.3M
2022-09-27 38.27 39.74 38.27 38.96 2.8M
2022-09-26 37.08 38.95 37.02 38.36 3.7M
2022-09-23 38.80 38.80 36.88 37.36 2.5M
2022-09-22 38.00 39.00 37.95 38.61 2.0M
2022-09-21 38.83 39.00 37.66 38.30 2.0M
2022-09-20 38.80 39.58 38.35 38.94 1.8M
2022-09-19 38.96 39.55 37.63 38.32 2.9M
2022-09-16 39.68 40.17 38.61 39.00 2.9M
2022-09-15 42.35 42.70 38.89 39.57 5.1M
2022-09-14 42.50 43.03 41.83 42.28 1.7M
2022-09-13 43.35 44.65 42.60 43.05 1.9M
2022-09-09 43.20 43.54 41.91 43.15 1.7M
2022-09-08 44.22 44.88 42.88 43.07 2.6M
2022-09-07 43.28 45.80 42.44 44.48 3.8M
2022-09-06 42.23 43.30 41.13 43.10 3.0M
2022-09-05 43.83 43.83 41.82 42.21 2.5M
2022-09-02 42.27 44.08 41.62 43.50 3.6M
2022-09-01 45.23 45.76 41.75 42.02 4.9M
2022-08-31 47.76 48.88 44.44 45.23 4.3M
2022-08-30 47.83 48.70 46.75 47.93 2.7M
2022-08-29 46.60 49.30 46.60 47.78 2.7M
2022-08-26 47.86 50.53 47.60 47.88 3.6M
2022-08-25 49.32 49.45 46.88 47.46 4.0M
2022-08-24 52.45 52.88 48.07 49.47 6.5M
2022-08-23 51.64 52.81 50.12 52.43 3.5M
2022-08-22 53.40 54.38 51.89 52.29 4.3M
2022-08-19 53.96 57.31 52.84 52.88 8.4M
2022-08-18 53.10 56.90 51.00 55.66 11.8M
2022-08-17 47.01 51.90 46.51 51.90 6.4M
2022-08-16 46.23 47.66 45.01 47.18 4.6M
2022-08-15 44.92 46.67 44.92 46.20 3.9M
2022-08-12 47.25 48.80 45.50 45.85 4.1M
2022-08-11 47.00 51.46 46.50 47.56 4.8M
2022-08-10 48.15 48.18 46.53 46.78 2.5M
2022-08-09 46.79 48.15 45.65 48.13 2.9M
2022-08-08 46.97 47.19 45.11 46.75 2.3M
2022-08-05 45.83 47.84 45.18 46.89 3.3M
2022-08-04 45.65 46.75 44.55 45.83 3.7M
2022-08-03 46.77 48.33 44.90 45.20 3.6M
2022-08-02 47.00 48.46 45.80 46.69 4.6M
2022-08-01 47.65 49.65 45.97 48.23 5.3M
2022-07-29 49.71 50.15 47.12 47.60 5.1M
2022-07-28 48.04 50.37 47.68 50.18 6.4M
2022-07-27 44.97 48.44 44.97 48.00 7.3M
2022-07-26 45.08 46.00 44.65 45.35 3.6M
2022-07-25 46.36 46.69 44.55 44.71 2.9M
2022-07-22 47.30 47.63 45.25 45.99 4.9M
2022-07-21 47.78 49.01 46.71 47.20 4.5M
2022-07-20 48.99 49.24 47.06 47.45 4.7M
2022-07-19 49.66 49.82 48.21 49.24 5.4M
2022-07-18 50.02 51.36 47.04 49.97 8.2M
2022-07-15 49.84 51.63 48.30 49.80 12.7M
2022-07-14 44.59 47.81 44.00 47.81 12.0M
2022-07-13 40.50 44.63 40.00 43.46 10.9M
2022-07-12 40.55 41.50 39.00 40.57 5.4M
2022-07-11 39.00 41.01 38.51 40.28 6.7M
2022-07-08 37.00 39.38 36.71 39.38 6.2M
2022-07-07 37.52 38.12 36.20 36.47 4.9M
2022-07-06 37.48 38.10 37.08 37.82 3.0M
2022-07-05 39.84 40.29 37.31 37.95 5.0M
2022-07-04 41.78 41.99 39.43 40.09 5.6M
2022-07-01 42.00 44.95 41.81 42.50 7.8M
2022-06-30 37.79 41.56 37.79 41.56 3.5M
2022-06-29 39.77 39.90 37.63 37.78 2.7M
2022-06-28 38.60 40.78 37.80 39.90 3.5M
2022-06-27 38.89 39.45 38.10 38.19 1.9M
2022-06-24 39.21 39.60 38.39 38.90 2.0M
2022-06-23 38.47 39.79 38.19 39.26 2.0M
2022-06-22 38.68 39.55 38.33 38.37 2.0M
2022-06-21 39.53 39.77 37.61 38.88 3.9M
2022-06-20 40.15 40.53 39.33 39.49 2.1M
2022-06-17 39.77 40.68 39.20 40.14 3.2M
2022-06-16 39.50 40.80 38.89 39.83 5.0M
2022-06-15 37.21 41.00 37.12 39.78 6.8M
2022-06-14 36.68 37.38 34.99 37.37 4.2M
2022-06-13 36.38 38.52 35.91 37.21 4.4M
2022-06-10 35.10 37.20 34.88 36.73 4.3M
2022-06-09 36.58 36.98 35.15 35.33 4.0M
2022-06-08 36.38 38.50 35.80 37.22 6.4M
2022-06-07 34.22 37.75 33.60 36.40 7.3M
2022-06-06 33.98 34.46 33.65 34.32 4.2M
2022-06-02 32.45 34.97 32.13 33.92 5.7M
2022-06-01 33.00 33.23 32.32 32.66 4.0M
2022-05-31 32.71 34.05 32.32 33.35 7.0M
2022-05-30 29.03 31.88 29.03 31.88 2.4M
2022-05-27 29.80 29.84 28.70 28.98 1.3M
2022-05-26 29.50 29.82 28.82 29.59 1.1M
2022-05-25 29.00 29.49 28.70 29.45 1.4M
2022-05-24 30.86 30.98 29.08 29.09 2.0M
2022-05-23 31.62 31.75 30.74 30.92 1.7M
2022-05-20 30.28 31.15 30.20 31.14 2.2M
2022-05-19 29.51 30.40 28.88 30.29 2.1M
2022-05-18 30.40 30.68 30.01 30.04 1.5M
2022-05-17 30.08 30.76 29.85 30.49 1.7M
2022-05-16 30.70 30.93 30.06 30.10 1.4M
2022-05-13 31.07 31.43 30.37 30.56 2.0M
2022-05-12 31.94 31.94 31.15 31.19 2.7M
2022-05-11 30.73 32.32 30.51 32.00 4.3M
2022-05-10 30.20 31.22 29.71 30.68 2.6M
2022-05-09 30.71 31.68 30.40 30.86 2.2M
2022-05-06 30.85 31.29 30.27 30.80 2.4M
2022-05-05 31.67 31.67 30.87 31.47 3.3M
2022-04-29 30.74 31.98 30.00 31.70 5.6M
2022-04-28 29.69 31.10 29.05 30.72 4.7M
2022-04-27 29.03 29.78 27.94 29.72 4.7M
2022-04-26 28.77 30.18 27.80 29.96 5.7M
2022-04-25 28.84 30.06 28.22 28.48 4.8M
2022-04-22 30.08 31.43 29.33 29.52 6.5M
2022-04-21 29.90 31.43 28.67 30.07 9.0M
2022-04-20 27.16 29.03 27.16 29.03 3.2M
2022-04-19 26.03 26.47 25.86 26.39 1.0M
2022-04-18 25.43 26.07 25.10 26.03 0.8M
2022-04-15 25.72 25.76 25.11 25.43 0.8M
2022-04-14 25.91 26.21 25.55 25.71 1.1M
2022-04-13 25.48 27.50 25.22 26.07 2.3M
2022-04-12 24.88 25.56 24.61 25.50 0.8M
2022-04-11 26.33 26.33 24.75 24.89 1.0M
2022-04-08 26.40 26.66 25.73 26.13 0.8M
2022-04-07 27.02 27.16 26.33 26.33 1.0M
2022-04-06 27.63 27.83 27.12 27.19 1.0M
2022-04-01 27.55 27.88 27.09 27.63 0.7M
2022-03-31 27.47 27.87 27.31 27.66 0.8M
2022-03-30 27.50 27.73 27.28 27.67 0.9M
2022-03-29 27.90 28.00 27.08 27.19 0.9M
2022-03-28 27.90 28.43 27.50 27.76 1.1M
2022-03-25 28.35 28.67 27.88 27.93 1.0M
2022-03-24 28.24 28.58 27.83 28.35 0.9M
2022-03-23 28.34 28.63 28.10 28.34 0.7M
2022-03-22 28.72 28.96 28.10 28.34 1.4M
2022-03-21 27.78 28.13 27.78 28.06 0.9M
2022-03-18 27.38 28.06 27.35 27.83 0.8M
2022-03-17 27.46 28.16 27.38 27.68 1.2M
2022-03-16 26.90 27.27 25.87 27.17 1.6M
2022-03-15 28.00 28.01 26.30 26.36 1.3M
2022-03-14 28.80 28.85 28.08 28.09 0.9M
2022-03-11 28.55 29.08 27.90 29.03 1.1M
2022-03-10 28.91 29.14 28.80 28.91 1.0M
2022-03-09 29.00 29.17 27.28 28.29 1.5M
2022-03-08 29.62 29.79 28.32 28.83 1.4M
2022-03-07 31.08 31.15 29.56 29.65 1.8M
2022-03-04 31.60 31.84 31.11 31.19 1.1M
2022-03-03 32.03 32.12 31.66 31.67 0.8M
2022-03-02 31.80 32.10 31.60 31.99 0.6M
2022-03-01 31.96 32.19 31.66 31.88 0.8M
2022-02-28 32.13 32.27 31.61 31.96 0.7M
2022-02-25 32.10 32.49 31.95 32.18 0.9M
2022-02-24 32.55 32.78 31.00 31.75 1.9M
2022-02-23 32.16 32.82 32.14 32.76 1.3M
2022-02-22 32.50 32.50 31.80 32.03 1.2M
2022-02-21 32.36 32.77 32.35 32.59 1.2M
2022-02-18 31.70 32.30 31.42 31.93 0.9M
2022-02-17 32.17 32.55 31.88 32.00 1.5M
2022-02-16 32.68 32.92 32.11 32.56 1.0M
2022-02-15 32.80 32.99 32.40 32.60 0.8M
2022-02-14 32.07 32.70 31.60 32.40 0.8M
2022-02-11 33.10 33.13 32.43 32.43 1.0M
2022-02-10 33.83 33.83 33.08 33.20 1.2M
2022-02-09 33.73 33.95 33.47 33.72 1.2M
2022-02-08 33.42 33.68 32.98 33.62 0.9M
2022-02-07 33.10 33.80 33.10 33.32 0.9M
2022-01-28 32.41 33.23 32.41 32.95 1.0M
2022-01-27 33.50 33.80 32.32 32.32 1.9M
2022-01-26 35.08 35.77 32.68 33.92 3.4M
2022-01-25 39.26 39.30 35.71 35.71 4.4M
2022-01-24 40.20 40.54 39.52 39.68 1.2M
2022-01-21 39.75 40.47 39.30 40.32 1.8M
2022-01-20 40.59 40.69 39.84 39.92 1.8M
2022-01-19 41.11 41.37 40.46 40.50 2.1M
2022-01-18 41.60 41.99 40.60 41.42 4.6M
2022-01-17 40.59 41.45 40.21 41.30 3.5M
2022-01-14 40.52 40.79 39.92 40.66 2.8M
2022-01-13 39.48 41.25 39.21 40.57 4.9M
2022-01-12 39.33 39.78 39.26 39.51 1.4M
2022-01-11 39.30 39.87 39.25 39.32 1.3M
2022-01-10 38.73 39.77 38.71 39.50 2.0M
2022-01-07 39.35 39.63 38.80 38.82 1.8M
2022-01-06 38.92 39.51 38.81 39.35 1.5M
2022-01-05 39.66 39.66 38.70 39.05 2.0M
2022-01-04 39.36 39.95 39.17 39.70 2.2M