Earth-Panda Advanced Magnetic Material Co

688077
🏛️ china →
34.34
Last Update: 2025-09-29
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
2021-12-31 55.71 56.43 54.10 55.14 2.2M
2021-12-30 57.86 60.72 55.30 55.61 3.5M
2021-12-29 56.64 56.64 54.70 55.44 0.9M
2021-12-28 56.41 57.14 54.69 56.05 1.0M
2021-12-27 55.21 56.95 54.94 56.19 2.0M
2021-12-24 58.50 58.50 54.72 54.99 2.8M
2021-12-23 58.47 59.21 57.26 57.64 1.6M
2021-12-22 57.78 60.13 57.19 58.49 2.4M
2021-12-21 57.14 58.71 56.11 57.59 1.3M
2021-12-20 58.50 59.14 56.00 57.02 2.4M
2021-12-17 60.21 60.36 55.94 58.57 5.1M
2021-12-16 61.31 63.36 60.00 60.35 2.8M
2021-12-15 59.99 63.43 59.66 60.88 4.0M
2021-12-14 61.80 61.80 59.72 59.72 2.5M
2021-12-13 60.81 62.97 60.36 61.37 2.8M
2021-12-10 61.59 63.00 60.65 61.92 2.6M
2021-12-09 62.51 62.93 60.80 62.43 3.1M
2021-12-08 60.71 63.22 60.04 62.31 3.1M
2021-12-07 62.61 63.49 60.12 61.01 4.5M
2021-12-06 67.36 67.36 62.70 62.78 4.4M
2021-12-03 67.87 68.33 62.86 67.69 5.5M
2021-12-02 65.36 72.06 63.49 68.07 8.7M
2021-12-01 65.00 68.19 63.22 65.36 6.9M
2021-11-30 66.24 69.51 64.36 66.47 7.6M
2021-11-29 65.00 68.09 64.29 65.71 5.4M
2021-11-26 67.72 69.05 65.00 66.41 7.2M
2021-11-25 63.02 68.21 61.14 67.43 7.2M
2021-11-24 59.29 65.64 58.07 62.50 8.0M
2021-11-23 61.43 62.91 56.43 58.61 9.1M
2021-11-22 48.12 54.44 48.08 53.71 7.1M
2021-11-19 48.77 49.64 46.96 48.19 4.3M
2021-11-18 48.14 50.37 47.86 49.16 6.7M
2021-11-17 43.64 50.00 43.64 48.41 7.5M
2021-11-16 42.04 44.76 41.43 44.15 4.9M
2021-11-15 41.50 43.04 41.07 42.14 3.7M
2021-11-12 40.71 43.43 40.10 41.74 4.0M
2021-11-11 40.15 42.77 39.86 40.73 5.3M
2021-11-10 37.50 39.64 37.14 39.39 3.7M
2021-11-09 37.39 38.00 36.79 37.56 2.4M
2021-11-08 36.96 38.79 36.96 37.39 3.3M
2021-11-05 36.01 38.20 35.86 37.11 3.5M
2021-11-04 35.08 36.78 35.08 36.11 2.4M
2021-11-03 35.84 35.84 34.56 35.50 2.4M
2021-11-02 36.04 36.64 34.79 35.40 3.8M
2021-11-01 33.77 37.63 33.54 36.04 5.4M
2021-10-29 31.66 33.34 31.54 33.18 2.5M
2021-10-28 33.17 33.56 31.29 31.71 3.1M
2021-10-27 32.86 33.90 32.43 33.57 3.1M
2021-10-26 32.10 32.79 31.79 32.50 2.3M
2021-10-25 31.17 32.24 30.82 31.89 2.2M
2021-10-22 31.81 32.35 31.16 31.24 1.8M
2021-10-21 32.12 33.21 31.90 32.14 2.9M
2021-10-20 31.84 32.24 31.43 31.79 1.1M
2021-10-19 31.98 32.27 31.51 32.15 1.4M
2021-10-18 31.21 32.39 31.20 31.86 2.0M
2021-10-15 31.02 31.34 30.69 31.24 1.3M
2021-10-14 30.58 31.36 30.50 31.07 1.2M
2021-10-13 29.92 30.86 29.75 30.50 1.2M
2021-10-12 31.21 31.71 29.71 30.07 1.6M
2021-10-11 31.59 31.66 30.86 31.35 0.9M
2021-10-08 31.43 32.36 30.61 31.50 1.6M
2021-09-30 30.99 31.42 30.57 31.28 1.2M
2021-09-29 31.75 31.75 30.31 30.59 1.6M
2021-09-28 31.71 32.24 31.36 31.89 1.4M
2021-09-27 33.82 33.93 31.64 31.72 3.0M
2021-09-24 35.74 37.07 34.06 34.07 2.9M
2021-09-23 36.21 36.79 35.50 35.65 1.6M
2021-09-22 35.71 36.27 35.41 35.79 1.5M
2021-09-17 38.90 38.90 34.31 35.86 3.8M
2021-09-16 39.16 40.52 38.14 38.19 2.6M
2021-09-15 38.94 39.82 38.34 39.00 2.1M
2021-09-14 38.24 40.41 37.50 39.41 3.3M
2021-09-13 39.50 40.11 38.25 38.52 2.1M
2021-09-10 38.78 40.36 38.65 39.29 2.5M
2021-09-09 39.18 39.78 38.17 38.67 2.1M
2021-09-08 40.64 41.09 39.07 39.20 2.5M
2021-09-07 39.86 41.42 39.41 40.67 2.5M
2021-09-06 41.28 41.28 38.34 39.61 3.5M
2021-09-03 42.78 44.19 40.00 40.68 3.8M
2021-09-02 39.87 44.40 39.86 42.94 5.2M
2021-09-01 44.34 46.49 40.49 40.71 5.7M
2021-08-31 44.93 45.99 43.43 44.99 4.1M
2021-08-30 44.28 47.14 43.93 45.24 5.1M
2021-08-27 41.77 45.00 40.71 44.03 5.1M
2021-08-26 41.43 43.21 40.79 41.52 3.8M
2021-08-25 41.61 42.50 41.16 41.89 3.8M
2021-08-24 41.11 44.03 40.79 41.57 4.2M
2021-08-23 39.57 42.10 39.35 41.52 5.0M
2021-08-20 39.57 41.06 39.32 40.48 4.7M
2021-08-19 39.49 40.25 37.91 39.47 3.6M
2021-08-18 40.49 41.09 38.88 39.37 5.0M
2021-08-17 45.71 45.92 39.35 40.25 8.7M
2021-08-16 48.09 48.77 45.57 47.63 5.7M
2021-08-13 43.71 49.99 42.91 49.21 8.1M
2021-08-12 42.50 44.20 41.65 43.99 5.9M
2021-08-11 40.36 43.14 38.74 42.00 7.3M
2021-08-10 38.57 41.56 37.88 39.75 5.2M
2021-08-09 40.00 40.00 37.79 38.25 4.4M
2021-08-06 39.50 42.77 38.57 40.01 7.7M
2021-08-05 39.19 40.55 38.25 39.49 4.4M
2021-08-04 35.98 40.55 35.39 39.93 7.1M
2021-08-03 36.71 37.55 34.61 35.28 3.8M
2021-08-02 37.50 38.48 35.00 36.07 4.8M
2021-07-30 35.62 37.43 35.01 36.90 4.7M
2021-07-29 32.86 36.42 32.86 35.31 4.5M
2021-07-28 32.43 33.79 31.51 32.79 2.6M
2021-07-27 35.41 35.63 32.14 32.40 5.4M
2021-07-26 35.71 37.14 35.01 36.87 3.3M
2021-07-23 36.29 37.12 35.01 35.76 3.3M
2021-07-22 35.11 37.14 34.84 36.49 5.6M
2021-07-21 33.13 35.43 32.74 34.64 3.9M
2021-07-20 32.39 34.19 32.31 33.27 1.9M
2021-07-19 33.27 34.54 32.93 32.96 2.0M
2021-07-16 34.46 35.64 33.43 33.43 3.8M
2021-07-15 33.81 35.71 31.91 35.64 5.9M
2021-07-14 34.86 35.56 33.89 34.10 3.8M
2021-07-13 37.14 37.84 35.24 35.86 4.5M
2021-07-12 39.32 41.42 37.26 38.01 6.0M
2021-07-09 34.89 40.36 34.89 38.73 6.0M
2021-07-08 36.11 37.28 35.00 35.34 4.5M
2021-07-07 34.29 37.29 33.77 36.47 5.0M
2021-07-06 35.63 35.84 33.31 34.58 3.6M
2021-07-05 34.14 36.71 33.71 35.24 5.2M
2021-07-02 30.64 36.04 30.38 33.59 6.0M
2021-07-01 31.63 31.74 30.08 30.19 1.7M
2021-06-30 30.98 32.11 30.98 31.95 2.6M
2021-06-29 30.00 32.27 29.64 31.36 2.6M
2021-06-28 30.00 30.56 29.91 30.27 0.9M
2021-06-25 31.46 31.71 30.04 30.34 1.8M
2021-06-24 30.43 32.32 30.00 31.46 2.9M
2021-06-23 30.36 30.86 29.58 29.99 1.0M
2021-06-22 30.00 31.14 29.43 30.45 1.3M
2021-06-21 29.72 30.25 29.49 29.79 1.1M
2021-06-18 28.82 29.79 28.35 29.69 1.1M
2021-06-17 28.54 29.04 28.18 28.91 0.8M
2021-06-16 28.54 29.12 28.14 28.54 0.8M
2021-06-15 29.21 29.50 28.15 28.44 1.2M
2021-06-11 30.29 30.64 29.14 29.32 1.5M
2021-06-10 29.82 30.82 29.39 30.39 1.4M
2021-06-09 29.71 30.27 29.36 29.52 0.7M
2021-06-08 30.79 31.34 29.73 29.86 1.3M
2021-06-07 31.24 31.24 30.29 30.81 1.2M
2021-06-04 31.00 31.29 30.46 30.76 2.0M
2021-06-03 31.29 33.12 31.12 31.71 3.3M
2021-06-02 30.66 32.38 30.29 31.26 2.8M
2021-06-01 31.03 31.64 30.48 30.84 2.2M
2021-05-31 28.73 31.75 28.64 30.86 3.1M
2021-05-28 29.39 29.71 28.63 28.74 1.2M
2021-05-27 28.49 29.26 28.26 28.99 1.4M
2021-05-26 27.93 28.79 27.75 28.48 1.4M
2021-05-25 27.50 28.06 27.33 27.93 0.7M
2021-05-24 27.34 27.79 27.25 27.66 0.6M
2021-05-21 27.64 28.21 27.45 27.47 0.7M
2021-05-20 28.32 28.71 27.41 27.61 0.9M
2021-05-19 28.57 28.91 28.37 28.39 1.0M
2021-05-18 28.56 28.92 28.14 28.38 0.9M
2021-05-17 28.02 28.64 27.64 28.48 1.3M
2021-05-14 27.49 28.14 27.17 28.02 0.9M
2021-05-13 27.14 27.76 27.06 27.17 0.9M
2021-05-12 27.04 27.55 26.93 27.45 0.8M
2021-05-11 28.51 28.51 26.91 27.29 1.5M
2021-05-10 29.10 29.21 28.21 28.76 1.2M
2021-05-07 28.21 29.59 28.04 28.85 2.0M
2021-05-06 27.93 28.57 27.86 28.41 1.2M
2021-04-30 27.42 28.09 27.41 27.76 1.3M
2021-04-29 26.91 26.99 26.57 26.67 0.4M
2021-04-28 26.86 27.11 26.51 26.93 0.4M
2021-04-27 27.29 27.80 26.59 26.85 0.7M
2021-04-26 27.86 28.40 27.56 27.56 0.9M
2021-04-23 27.50 28.00 27.03 27.86 1.0M
2021-04-22 27.55 28.04 27.44 27.57 0.6M
2021-04-21 39.00 39.27 38.30 38.60 0.9M
2021-04-20 38.50 41.48 38.50 39.80 1.6M
2021-04-19 38.07 39.39 37.83 39.00 0.8M
2021-04-16 37.79 38.15 37.48 38.07 0.6M
2021-04-15 38.15 38.15 37.16 37.65 0.4M
2021-04-14 36.51 38.48 36.50 38.06 1.1M
2021-04-13 37.10 37.94 36.30 36.52 0.7M
2021-04-12 39.50 39.80 37.38 37.40 1.1M
2021-04-09 39.21 39.52 38.37 39.30 0.9M
2021-04-08 38.70 39.88 38.70 39.23 1.1M
2021-04-07 38.77 39.36 37.90 39.18 0.9M
2021-04-06 38.06 38.70 38.01 38.52 0.7M
2021-04-02 38.20 38.48 37.81 38.06 0.7M
2021-04-01 38.00 38.88 37.90 38.20 0.8M
2021-03-31 39.78 40.21 38.10 38.52 1.2M
2021-03-30 39.00 40.98 38.40 40.52 2.0M
2021-03-29 39.49 39.88 38.82 39.18 0.8M
2021-03-26 38.40 40.35 38.40 39.50 1.1M
2021-03-25 37.97 39.70 37.85 38.78 1.1M
2021-03-24 38.03 38.94 37.38 37.61 0.7M
2021-03-23 40.60 40.97 38.05 38.51 1.4M
2021-03-22 39.63 41.33 39.51 40.82 1.2M
2021-03-19 38.37 41.49 38.37 39.92 1.7M
2021-03-18 40.36 40.36 39.00 39.00 1.1M
2021-03-17 40.40 40.90 39.61 40.02 1.0M
2021-03-16 42.30 42.73 40.30 40.45 1.2M
2021-03-15 42.58 44.01 41.50 42.01 1.0M
2021-03-12 44.07 44.50 42.20 42.87 1.5M
2021-03-11 43.25 44.79 42.08 43.91 1.9M
2021-03-10 42.50 43.76 41.15 42.87 1.6M
2021-03-09 44.98 44.98 41.77 41.91 2.0M
2021-03-08 47.39 48.88 44.70 45.29 2.4M
2021-03-05 47.50 48.88 45.54 46.18 3.2M
2021-03-04 46.70 52.99 46.66 49.38 4.9M
2021-03-03 44.95 48.68 44.20 47.38 3.5M
2021-03-02 47.00 47.96 44.38 44.67 3.8M
2021-03-01 43.33 49.55 41.79 46.63 4.3M
2021-02-26 40.34 44.19 40.34 42.60 1.8M
2021-02-25 44.88 45.58 42.24 42.60 2.4M
2021-02-24 43.92 45.80 41.80 43.30 2.9M
2021-02-23 45.00 47.37 44.19 45.20 4.5M
2021-02-22 38.55 45.80 38.50 43.78 4.1M
2021-02-19 37.37 38.87 37.00 38.25 1.2M
2021-02-18 37.79 38.80 37.20 37.37 1.3M
2021-02-10 36.85 37.20 35.53 36.50 1.3M
2021-02-09 34.96 37.41 34.96 36.37 1.2M
2021-02-08 35.50 36.67 35.40 35.69 0.9M
2021-02-05 36.92 38.65 36.03 36.07 1.3M
2021-02-04 38.90 39.16 35.86 36.61 2.1M
2021-02-03 38.00 41.50 37.10 39.34 2.8M
2021-02-02 38.00 39.49 37.41 38.29 1.8M
2021-02-01 36.45 37.30 35.50 37.12 0.9M
2021-01-29 38.00 39.25 35.70 36.67 1.6M
2021-01-28 37.83 39.62 37.08 37.48 1.6M
2021-01-27 42.00 42.00 37.58 37.92 2.5M
2021-01-26 42.25 43.46 40.30 42.21 2.6M
2021-01-25 42.68 45.45 41.23 41.60 2.6M
2021-01-22 44.69 45.79 42.55 43.35 4.1M
2021-01-21 41.00 47.99 40.01 46.01 4.7M
2021-01-20 39.21 41.80 38.12 41.10 2.3M
2021-01-19 39.18 39.97 38.56 38.96 2.2M
2021-01-18 37.10 42.70 37.10 41.15 3.2M
2021-01-15 35.00 36.33 34.76 35.58 0.9M
2021-01-14 34.34 36.17 33.51 35.30 1.1M
2021-01-13 33.33 36.03 33.33 34.71 1.2M
2021-01-12 34.01 35.01 33.36 33.51 1.0M
2021-01-11 34.69 37.15 34.12 34.50 1.0M
2021-01-08 36.10 36.49 34.00 34.49 0.8M
2021-01-07 38.65 38.94 36.06 36.10 1.3M
2021-01-06 40.15 40.20 38.48 38.60 1.0M
2021-01-05 39.30 41.08 38.50 40.48 1.0M
2021-01-04 39.00 39.91 38.54 39.59 0.6M