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
2023-12-29 23.82 24.10 23.65 23.85 1.2M
2023-12-28 22.56 23.87 22.50 23.78 1.4M
2023-12-27 22.18 22.61 22.10 22.56 0.7M
2023-12-26 22.43 22.59 22.20 22.33 1.0M
2023-12-25 22.96 23.27 22.50 22.63 1.1M
2023-12-22 23.14 23.47 22.71 23.05 1.1M
2023-12-21 22.81 23.28 22.35 23.09 1.0M
2023-12-20 22.86 23.15 22.66 22.80 0.9M
2023-12-19 22.79 23.00 22.47 22.78 0.6M
2023-12-18 23.07 23.23 22.58 22.67 0.9M
2023-12-15 23.33 23.57 22.83 23.15 0.7M
2023-12-14 23.32 23.59 23.08 23.16 0.6M
2023-12-13 23.47 23.65 23.14 23.26 0.7M
2023-12-12 23.77 23.85 23.23 23.42 0.9M
2023-12-11 23.67 23.79 23.14 23.72 1.3M
2023-12-08 24.03 24.29 23.60 23.62 1.1M
2023-12-07 24.24 24.48 23.78 24.06 1.2M
2023-12-06 24.39 25.03 23.92 24.40 1.3M
2023-12-05 24.55 24.58 24.08 24.09 0.9M
2023-12-04 24.94 24.97 24.37 24.55 1.1M
2023-12-01 25.07 25.20 24.52 24.74 1.0M
2023-11-30 25.51 25.53 24.92 25.06 0.9M
2023-11-29 25.32 25.79 25.32 25.51 0.9M
2023-11-28 24.95 25.42 24.77 25.41 1.4M
2023-11-27 24.77 25.15 24.60 24.91 1.1M
2023-11-24 25.31 25.37 24.60 24.78 0.9M
2023-11-23 25.04 25.38 24.94 25.29 1.0M
2023-11-22 25.71 25.96 24.96 25.00 1.5M
2023-11-21 26.14 26.53 25.57 25.65 1.4M
2023-11-20 26.10 26.50 25.77 26.30 1.6M
2023-11-17 26.20 26.45 25.94 26.19 0.9M
2023-11-16 26.72 26.81 26.04 26.07 1.2M
2023-11-15 26.48 26.88 26.48 26.70 1.1M
2023-11-14 26.55 26.66 26.22 26.30 0.7M
2023-11-13 26.59 26.72 26.31 26.45 0.7M
2023-11-10 26.62 26.64 26.11 26.43 0.7M
2023-11-09 26.89 26.89 26.37 26.39 1.0M
2023-11-08 27.04 27.10 26.50 26.68 1.2M
2023-11-07 26.41 27.13 26.21 27.04 1.6M
2023-11-06 26.04 26.68 25.83 26.60 2.1M
2023-11-03 25.57 26.23 25.20 25.84 1.4M
2023-11-02 25.80 25.95 25.20 25.34 1.1M
2023-11-01 25.42 25.87 25.22 25.75 1.2M
2023-10-31 25.23 25.84 25.10 25.46 1.1M
2023-10-30 24.52 25.65 24.00 25.23 1.5M
2023-10-27 24.27 24.85 23.86 24.58 0.8M
2023-10-26 24.10 24.39 23.65 24.39 1.2M
2023-10-25 24.13 24.90 23.97 24.31 1.4M
2023-10-24 22.50 24.92 22.50 24.42 2.1M
2023-10-23 23.69 23.99 22.38 22.50 1.0M
2023-10-20 23.47 24.16 23.47 23.70 0.6M
2023-10-19 23.79 24.66 23.62 23.68 0.7M
2023-10-18 24.27 24.63 23.77 23.85 0.5M
2023-10-17 24.74 24.95 24.37 24.50 0.5M
2023-10-16 25.18 25.28 24.41 24.74 0.8M
2023-10-13 25.45 25.45 25.01 25.18 0.8M
2023-10-12 24.96 25.60 24.73 25.50 1.0M
2023-10-11 24.99 25.19 24.53 24.96 0.8M
2023-10-10 24.99 25.28 24.65 24.67 0.6M
2023-10-09 25.05 25.32 24.72 24.86 1.0M
2023-09-28 25.38 25.70 25.00 25.20 1.0M
2023-09-27 24.66 25.37 24.58 25.10 0.6M
2023-09-26 25.48 25.48 24.61 24.67 0.6M
2023-09-25 25.07 25.49 24.91 25.44 0.7M
2023-09-22 24.35 25.19 24.29 25.19 0.8M
2023-09-21 24.38 24.96 24.20 24.38 1.0M
2023-09-20 25.13 25.17 24.40 24.70 0.7M
2023-09-19 25.75 25.75 25.01 25.09 0.8M
2023-09-18 25.00 26.17 24.73 25.82 1.2M
2023-09-15 25.02 25.53 24.81 25.13 0.9M
2023-09-14 25.56 25.58 24.87 25.02 0.6M
2023-09-13 26.04 26.04 25.10 25.43 0.7M
2023-09-12 25.88 26.18 25.75 25.84 0.5M
2023-09-11 25.53 26.19 25.37 25.87 0.9M
2023-09-08 25.35 25.87 25.18 25.56 0.5M
2023-09-07 26.12 26.25 25.37 25.47 0.8M
2023-09-06 25.83 26.17 25.60 26.10 1.0M
2023-09-05 25.70 26.08 25.60 25.88 1.0M
2023-09-04 25.31 26.10 25.05 25.88 1.1M
2023-09-01 25.30 25.50 24.95 25.21 0.7M
2023-08-31 25.79 25.79 25.00 25.20 0.8M
2023-08-30 25.14 26.18 25.00 25.67 1.5M
2023-08-29 23.52 25.18 23.20 24.94 1.5M
2023-08-28 25.00 25.52 23.36 23.38 1.0M
2023-08-25 23.82 23.83 23.13 23.27 0.6M
2023-08-24 24.03 24.29 23.53 23.82 0.5M
2023-08-23 24.53 24.53 23.79 23.79 0.6M
2023-08-22 24.53 24.86 23.97 24.53 0.6M
2023-08-21 25.04 25.32 24.41 24.48 0.6M
2023-08-18 25.70 26.10 25.10 25.10 0.8M
2023-08-17 24.39 25.79 24.19 25.55 1.6M
2023-08-16 24.20 24.78 24.00 24.39 0.6M
2023-08-15 24.91 25.20 24.33 24.56 0.7M
2023-08-14 25.31 25.53 24.40 24.86 0.8M
2023-08-11 25.67 25.80 25.25 25.25 0.8M
2023-08-10 25.83 25.96 25.61 25.67 0.7M
2023-08-09 26.26 26.43 25.75 25.85 1.1M
2023-08-08 27.14 27.14 26.12 26.24 1.6M
2023-08-07 26.88 27.45 26.23 27.30 2.0M
2023-08-04 27.01 27.19 26.52 26.62 1.5M
2023-08-03 27.55 27.56 26.88 27.06 0.9M
2023-08-02 28.38 28.38 27.23 27.35 1.9M
2023-08-01 26.60 28.48 26.48 28.07 3.2M
2023-07-31 26.55 27.00 26.33 26.63 1.2M
2023-07-28 26.00 26.36 25.48 26.30 1.3M
2023-07-27 26.37 26.59 26.00 26.06 0.8M
2023-07-26 26.60 26.84 26.21 26.37 1.1M
2023-07-25 26.00 26.80 26.00 26.58 1.9M
2023-07-24 27.04 27.04 26.62 26.80 0.7M
2023-07-21 27.69 27.94 27.00 27.07 1.2M
2023-07-20 27.84 28.40 27.65 27.66 1.4M
2023-07-19 27.97 28.27 27.69 28.07 1.4M
2023-07-18 28.56 28.66 27.93 28.22 1.8M
2023-07-17 29.29 29.29 28.11 28.32 2.2M
2023-07-14 30.20 30.58 29.46 29.46 2.8M
2023-07-13 31.40 31.67 30.40 30.50 3.5M
2023-07-12 30.59 33.66 29.93 31.68 6.6M
2023-07-11 30.38 31.60 29.43 31.48 4.9M
2023-07-10 30.91 31.55 30.29 30.58 2.6M
2023-07-07 31.93 32.22 30.94 31.01 4.2M
2023-07-06 32.89 33.14 31.29 32.35 6.0M
2023-07-05 29.87 34.55 28.98 33.59 9.4M
2023-07-04 29.63 30.88 29.43 29.75 2.5M
2023-07-03 30.34 30.78 29.17 29.38 3.5M
2023-06-30 29.15 31.22 28.86 30.21 5.7M
2023-06-29 26.12 30.36 26.03 29.83 5.9M
2023-06-28 26.01 26.30 25.33 26.06 1.1M
2023-06-27 25.08 26.23 25.08 26.11 1.2M
2023-06-26 24.92 25.97 24.88 25.10 1.0M
2023-06-21 25.68 26.10 25.00 25.00 0.5M
2023-06-20 26.25 26.25 25.58 25.68 0.6M
2023-06-19 26.23 26.46 25.88 26.00 0.6M
2023-06-16 26.27 26.39 25.72 26.21 0.8M
2023-06-15 25.16 26.25 25.16 26.16 1.1M
2023-06-14 25.50 25.50 24.59 25.41 1.1M
2023-06-13 24.96 25.96 24.77 25.42 1.7M
2023-06-12 24.54 25.12 23.98 24.91 0.9M
2023-06-09 25.21 25.35 24.18 24.49 1.0M
2023-06-08 25.51 25.79 25.01 25.01 0.5M
2023-06-07 26.22 26.28 25.44 25.57 0.6M
2023-06-06 26.73 26.73 25.91 25.95 0.6M
2023-06-05 27.10 27.28 26.64 26.76 0.5M
2023-06-02 26.34 27.08 26.30 26.88 1.2M
2023-06-01 26.01 26.37 25.71 26.14 0.5M
2023-05-31 26.20 26.24 25.83 26.05 0.5M
2023-05-30 25.75 26.25 25.55 26.15 0.5M
2023-05-29 26.26 26.39 25.67 25.82 0.5M
2023-05-26 26.54 26.54 25.87 26.10 0.5M
2023-05-25 26.40 26.55 26.06 26.48 0.6M
2023-05-24 26.25 26.60 26.00 26.27 0.4M
2023-05-23 26.50 26.73 26.25 26.25 0.5M
2023-05-22 25.95 26.69 25.86 26.50 0.7M
2023-05-19 26.68 26.68 26.08 26.16 0.6M
2023-05-18 27.34 27.34 26.50 26.74 0.6M
2023-05-17 26.43 27.25 26.43 27.09 0.6M
2023-05-16 27.50 27.50 26.55 26.60 0.6M
2023-05-15 26.51 27.32 26.51 27.19 0.8M
2023-05-12 26.71 26.85 26.51 26.51 0.5M
2023-05-11 26.74 26.98 26.47 26.65 0.7M
2023-05-10 27.04 27.06 26.24 26.63 1.0M
2023-05-09 25.86 27.42 25.47 27.04 2.4M
2023-05-08 26.34 26.35 25.76 25.96 0.9M
2023-05-05 26.39 26.41 25.61 26.01 1.3M
2023-05-04 26.17 26.52 24.29 25.93 3.4M
2023-04-28 27.86 28.42 27.86 28.01 1.0M
2023-04-27 28.48 28.48 27.77 27.86 1.1M
2023-04-26 27.63 28.92 27.61 28.50 1.0M
2023-04-25 28.90 28.90 27.27 27.63 1.2M
2023-04-24 29.36 29.43 28.49 28.69 1.2M
2023-04-21 30.69 30.98 29.57 29.59 1.2M
2023-04-20 31.50 31.66 30.45 30.68 1.3M
2023-04-19 32.38 32.46 31.44 31.52 1.1M
2023-04-18 32.64 33.09 32.23 32.27 1.2M
2023-04-17 33.15 33.25 32.56 32.66 1.4M
2023-04-14 31.82 33.20 31.82 33.01 2.6M
2023-04-13 32.07 32.60 31.59 31.71 1.8M
2023-04-12 31.29 32.37 31.29 32.13 1.8M
2023-04-11 31.30 31.49 30.99 31.39 0.9M
2023-04-10 31.69 31.91 31.21 31.31 1.1M
2023-04-07 31.66 31.86 31.48 31.69 1.0M
2023-04-06 31.78 32.07 30.71 31.69 2.3M
2023-04-04 32.99 32.99 31.46 31.68 2.9M
2023-04-03 32.86 33.21 32.33 33.03 1.6M
2023-03-31 32.50 33.78 32.46 32.68 2.5M
2023-03-30 32.69 32.84 31.38 31.99 1.2M
2023-03-29 32.68 32.99 32.54 32.69 0.5M
2023-03-28 33.06 33.06 32.58 32.68 0.8M
2023-03-27 33.86 34.05 32.88 32.97 1.9M
2023-03-24 33.50 33.93 33.36 33.69 0.8M
2023-03-23 33.86 33.94 33.29 33.56 0.9M
2023-03-22 34.29 34.32 33.67 33.84 1.0M
2023-03-21 33.10 34.11 32.86 34.04 1.3M
2023-03-20 32.85 33.11 32.34 33.10 1.0M
2023-03-17 32.85 32.99 32.71 32.77 0.9M
2023-03-16 33.43 33.43 32.65 32.75 0.7M
2023-03-15 33.26 34.04 33.21 33.36 1.0M
2023-03-14 33.44 33.44 32.51 33.02 1.0M
2023-03-13 33.75 33.93 32.94 33.47 1.1M
2023-03-10 33.95 34.11 33.43 33.79 1.1M
2023-03-09 34.64 34.77 34.24 34.38 0.9M
2023-03-08 33.94 34.57 33.72 34.49 1.2M
2023-03-07 33.99 35.21 33.99 34.13 2.5M
2023-03-06 33.93 34.26 33.29 34.24 2.7M
2023-03-03 33.66 33.92 33.19 33.92 2.9M
2023-03-02 35.75 36.07 33.54 33.66 6.2M
2023-03-01 35.97 36.29 35.64 36.29 1.5M
2023-02-28 36.43 36.84 35.79 35.99 2.1M
2023-02-27 37.50 37.57 36.71 36.89 0.9M
2023-02-24 38.86 38.88 37.21 37.53 2.0M
2023-02-23 38.24 39.40 38.01 39.00 2.1M
2023-02-22 37.85 38.79 37.61 38.24 1.8M
2023-02-21 37.29 38.09 37.16 37.86 1.5M
2023-02-20 38.01 38.02 36.07 37.37 1.6M
2023-02-17 38.09 38.43 37.14 37.27 1.5M
2023-02-16 39.84 40.14 37.73 38.09 2.5M
2023-02-15 40.99 41.06 39.73 39.93 1.8M
2023-02-14 41.05 41.79 40.69 40.99 1.3M
2023-02-13 40.59 41.56 40.56 41.29 1.4M
2023-02-10 41.64 41.64 40.21 40.71 1.7M
2023-02-09 40.43 41.80 40.00 41.64 1.9M
2023-02-08 41.82 42.50 40.55 40.55 2.1M
2023-02-07 41.44 41.99 41.00 41.87 1.8M
2023-02-06 41.05 41.78 40.84 41.62 1.6M
2023-02-03 41.93 42.29 40.57 41.26 2.1M
2023-02-02 41.79 42.30 41.49 42.19 2.3M
2023-02-01 40.31 43.55 40.31 42.18 4.5M
2023-01-31 39.99 40.82 39.63 40.27 1.9M
2023-01-30 41.51 41.77 39.85 40.11 3.1M
2023-01-20 40.40 41.21 40.04 40.64 2.5M
2023-01-19 40.14 40.33 39.75 40.14 1.4M
2023-01-18 40.84 40.86 39.79 40.06 2.1M
2023-01-17 38.41 41.26 38.23 40.82 5.0M
2023-01-16 37.54 39.13 37.01 38.46 2.4M
2023-01-13 37.50 38.49 37.15 37.39 1.3M
2023-01-12 37.87 38.46 37.60 37.76 1.6M
2023-01-11 37.92 38.41 37.39 37.64 1.6M
2023-01-10 38.07 39.02 37.86 38.13 2.0M
2023-01-09 38.57 39.53 37.99 38.26 2.7M
2023-01-06 37.14 39.06 37.14 38.28 3.6M
2023-01-05 37.11 37.44 36.14 36.87 1.6M
2023-01-04 37.98 37.98 36.46 36.55 1.9M
2023-01-03 35.90 38.14 35.58 37.91 3.1M