Guang Zhou Huayan Precision Machinery

301138
🏛️ china →
35.58
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 36.30 36.41 36.15 36.19 107.0K
09:35 36.18 36.27 36.18 36.25 47.6K
09:40 36.25 36.42 36.21 36.28 51.6K
09:45 36.28 36.35 36.13 36.13 124.4K
09:50 36.15 36.18 35.96 36.18 132.2K
09:55 36.18 36.18 35.97 36.06 90.8K
10:00 36.06 36.15 36.05 36.08 25.0K
10:05 36.08 36.09 36.03 36.08 28.3K
10:10 36.09 36.15 36.05 36.12 16.5K
10:15 36.11 36.13 36.02 36.02 47.2K
10:20 36.02 36.05 35.99 36.02 43.5K
10:25 36.00 36.10 36.00 36.10 22.9K
10:30 36.10 36.16 36.07 36.16 15.8K
10:35 36.18 36.20 36.16 36.16 15.4K
10:40 36.20 36.36 36.16 36.30 22.8K
10:45 36.29 36.38 36.24 36.31 25.0K
10:50 36.30 36.33 36.26 36.26 12.0K
10:55 36.23 36.28 36.13 36.13 27.5K
11:00 36.12 36.16 36.12 36.15 3.4K
11:05 36.18 36.20 36.10 36.10 17.1K
11:10 36.10 36.10 36.00 36.01 76.0K
11:15 36.00 36.07 35.99 36.07 32.4K
11:20 36.02 36.03 35.96 36.03 56.1K
11:25 36.03 36.07 36.00 36.07 29.6K
13:00 36.02 36.07 35.88 35.88 90.1K
13:05 35.88 35.90 35.83 35.83 77.9K
13:10 35.82 35.82 35.51 35.53 132.5K
13:15 35.53 35.64 35.50 35.52 77.7K
13:20 35.51 35.68 35.50 35.61 56.6K
13:25 35.65 35.65 35.61 35.63 23.4K
13:30 35.63 35.65 35.57 35.58 39.7K
13:35 35.58 35.58 35.54 35.57 53.6K
13:40 35.57 35.60 35.56 35.60 20.6K
13:45 35.60 35.61 35.58 35.58 17.7K
13:50 35.58 35.58 35.56 35.57 23.9K
13:55 35.58 35.58 35.53 35.55 36.5K
14:00 35.54 35.62 35.54 35.61 23.1K
14:05 35.61 35.67 35.61 35.65 19.8K
14:10 35.65 35.66 35.63 35.63 19.9K
14:15 35.63 35.67 35.63 35.67 13.3K
14:20 35.66 35.91 35.66 35.70 19.5K
14:25 35.71 35.73 35.70 35.70 19.8K
14:30 35.71 35.74 35.71 35.73 15.6K
14:35 35.72 35.72 35.68 35.68 30.8K
14:40 35.66 35.68 35.63 35.65 56.5K
14:45 35.64 35.65 35.61 35.63 30.0K
14:50 35.62 35.62 35.49 35.50 120.1K
14:55 35.50 35.51 35.48 35.50 56.7K
15:40 35.48 35.48 35.48 35.48 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 35.35 35.99 34.71 35.58 1.5M
2025-09-26 35.26 36.56 34.95 35.38 2.3M
2025-09-25 36.43 36.45 35.48 35.48 2.2M
2025-09-24 35.90 36.59 35.81 36.43 1.9M
2025-09-23 38.69 38.69 35.75 36.68 2.9M
2025-09-22 38.99 39.59 38.06 38.53 2.0M
2025-09-19 40.45 40.45 38.63 39.02 2.9M
2025-09-18 39.72 40.56 39.30 40.07 4.2M
2025-09-17 38.67 40.14 38.36 39.70 3.6M
2025-09-16 38.05 38.68 37.60 38.67 2.1M
2025-09-15 37.87 38.28 37.56 38.04 1.5M
2025-09-12 38.00 38.43 37.76 37.92 1.7M
2025-09-11 37.10 38.30 36.58 38.17 2.6M
2025-09-10 38.00 38.28 37.02 37.33 2.5M
2025-09-09 40.05 40.05 37.81 38.06 3.4M
2025-09-08 39.96 40.44 39.43 40.16 3.0M
2025-09-05 39.31 40.10 38.13 40.06 3.4M
2025-09-04 40.00 40.84 38.71 39.34 3.8M
2025-09-03 40.28 41.88 39.50 40.06 4.1M
2025-09-02 41.92 42.30 40.06 40.33 5.4M
2025-09-01 41.40 42.66 40.36 42.56 9.1M
2025-08-29 38.60 42.60 38.48 41.80 11.1M
2025-08-28 38.77 39.68 36.20 38.90 7.0M
2025-08-27 37.83 40.40 37.51 38.34 8.0M
2025-08-26 37.58 38.16 37.04 37.83 2.3M
2025-08-25 37.74 38.47 37.38 37.62 2.4M
2025-08-22 37.73 37.91 37.33 37.52 2.3M
2025-08-21 38.55 38.80 37.60 37.64 2.6M
2025-08-20 38.54 38.65 38.08 38.54 2.4M
2025-08-19 38.54 39.18 37.90 38.91 4.3M
2025-08-18 38.00 38.91 37.88 38.52 4.7M
2025-08-15 36.65 37.47 36.65 37.12 2.3M
2025-08-14 37.92 38.05 36.58 36.60 3.6M
2025-08-13 38.49 38.66 37.70 38.05 3.0M
2025-08-12 38.77 39.26 38.15 38.48 3.4M
2025-08-11 38.00 38.66 37.67 38.66 2.5M
2025-08-08 38.08 38.36 37.39 37.91 2.5M
2025-08-07 38.38 39.08 38.06 38.08 3.7M
2025-08-06 37.85 39.00 37.63 38.47 5.1M
2025-08-05 37.05 38.11 37.05 37.87 3.7M
2025-08-04 36.18 37.19 36.18 37.05 2.0M
2025-08-01 37.11 37.70 36.52 36.59 2.9M
2025-07-31 36.40 38.56 36.24 37.11 6.0M
2025-07-30 37.69 37.81 36.45 36.52 3.2M
2025-07-29 37.01 38.40 36.49 37.85 4.4M
2025-07-28 36.86 37.16 36.64 37.14 2.2M
2025-07-25 37.06 37.54 36.40 36.90 2.9M
2025-07-24 37.02 37.70 37.01 37.24 3.2M
2025-07-23 37.74 37.74 36.80 37.02 4.5M
2025-07-22 35.98 38.22 35.53 38.10 7.5M
2025-07-21 36.40 36.40 35.65 35.95 2.7M
2025-07-18 35.80 36.58 35.50 36.30 4.0M
2025-07-17 35.73 35.92 35.36 35.89 3.4M
2025-07-16 34.48 35.95 34.22 35.81 4.6M
2025-07-15 34.81 35.08 34.17 34.48 2.0M
2025-07-14 34.90 34.95 34.55 34.75 1.5M
2025-07-11 34.51 34.86 34.12 34.72 2.1M
2025-07-10 34.81 34.99 34.36 34.49 2.4M
2025-07-09 35.46 36.36 34.67 34.88 3.9M
2025-07-08 34.75 35.45 34.58 35.24 4.2M
2025-07-07 33.05 34.76 32.99 34.68 4.2M
2025-07-04 33.63 33.85 33.05 33.18 1.9M
2025-07-03 33.88 34.20 33.60 33.86 1.8M
2025-07-02 34.20 34.40 33.78 34.04 1.7M
2025-07-01 34.67 34.95 33.98 34.41 2.5M
2025-06-30 34.00 34.97 33.81 34.71 3.1M
2025-06-27 33.58 34.15 33.51 34.02 2.0M
2025-06-26 33.85 34.25 33.63 33.75 2.8M
2025-06-25 33.80 34.25 33.60 34.00 2.9M
2025-06-24 33.00 34.05 33.00 34.01 3.1M
2025-06-23 32.39 33.17 32.39 32.99 2.2M
2025-06-20 33.00 33.67 32.60 32.87 2.3M
2025-06-19 33.95 34.24 32.96 33.08 3.4M
2025-06-18 34.78 34.78 33.74 34.17 2.7M
2025-06-17 34.19 34.88 34.00 34.32 3.1M
2025-06-16 33.90 34.55 33.59 34.39 3.2M
2025-06-13 36.80 36.85 33.78 33.98 6.9M
2025-06-12 38.80 38.80 37.10 37.11 5.0M
2025-06-11 38.20 39.05 37.27 38.68 7.1M
2025-06-10 36.25 39.10 35.95 39.01 11.2M
2025-06-09 36.02 36.35 35.79 36.20 4.3M
2025-06-06 35.94 36.43 35.55 35.71 4.5M
2025-06-05 35.66 36.23 35.28 35.94 4.8M
2025-06-04 36.30 36.36 35.20 35.57 4.8M
2025-06-03 35.51 36.20 35.38 35.83 4.9M
2025-05-30 39.02 39.10 35.70 35.87 8.8M
2025-05-29 39.60 39.88 38.01 39.10 8.8M
2025-05-28 41.53 41.90 39.51 40.36 10.3M
2025-05-27 39.81 43.58 38.83 42.80 14.4M
2025-05-26 41.42 41.45 38.25 40.00 13.9M
2025-05-23 38.69 45.84 37.44 43.41 19.1M
2025-05-22 32.30 38.95 31.56 38.95 14.8M
2025-05-21 31.18 33.18 30.66 32.46 6.8M
2025-05-20 31.01 31.28 30.56 31.19 1.8M
2025-05-19 30.90 31.49 30.53 31.21 1.9M
2025-05-16 30.52 31.27 30.39 30.88 1.9M
2025-05-15 30.95 31.02 30.49 30.86 2.0M
2025-05-14 31.65 32.32 30.99 31.15 4.0M
2025-05-13 31.60 32.48 30.86 32.06 5.7M
2025-05-12 31.62 31.88 30.70 31.14 4.1M
2025-05-09 31.58 33.38 31.04 31.34 6.4M
2025-05-08 30.10 32.00 29.68 31.88 7.0M
2025-05-07 29.65 31.20 29.60 30.08 5.2M
2025-05-06 28.84 29.28 28.84 29.27 1.4M
2025-04-30 28.35 28.89 28.29 28.71 1.3M
2025-04-29 27.90 28.58 27.42 28.40 1.4M
2025-04-28 28.33 28.54 27.57 27.75 1.8M
2025-04-25 28.41 28.72 28.16 28.34 1.6M
2025-04-24 28.90 29.03 28.17 28.50 3.1M
2025-04-23 29.10 29.88 29.05 29.71 2.7M
2025-04-22 28.77 29.09 28.61 28.98 1.6M
2025-04-21 28.32 28.97 27.90 28.81 1.6M
2025-04-18 28.32 28.56 27.80 28.17 1.2M
2025-04-17 28.02 28.99 27.87 28.42 1.6M
2025-04-16 28.80 29.13 27.87 28.28 2.2M
2025-04-15 28.00 29.17 27.95 29.00 3.4M
2025-04-14 28.13 28.60 27.96 28.15 2.4M
2025-04-11 27.00 28.25 26.97 27.74 3.2M
2025-04-10 27.12 28.61 27.12 27.69 5.1M
2025-04-09 28.00 28.00 24.90 27.26 6.6M
2025-04-08 25.49 27.53 25.39 27.53 3.4M
2025-04-07 26.46 27.86 22.86 22.94 3.0M
2025-04-03 29.08 29.44 28.30 28.57 1.5M
2025-04-02 29.01 29.74 28.79 29.45 1.3M
2025-04-01 28.85 29.47 28.72 28.95 1.5M
2025-03-31 29.21 29.22 27.96 28.74 1.7M
2025-03-28 29.46 29.99 28.92 29.00 1.3M
2025-03-27 30.01 30.07 29.05 29.42 1.4M
2025-03-26 29.26 30.49 29.20 30.07 1.8M
2025-03-25 29.19 30.09 28.87 29.42 1.7M
2025-03-24 30.45 30.69 28.39 29.27 2.8M
2025-03-21 31.51 31.57 30.39 30.59 2.8M
2025-03-20 30.33 31.63 30.26 31.41 4.3M
2025-03-19 30.30 30.63 30.06 30.32 2.0M
2025-03-18 30.53 30.63 30.08 30.47 2.0M
2025-03-17 29.88 30.63 29.49 30.37 2.2M
2025-03-14 29.46 29.85 28.90 29.83 2.0M
2025-03-13 30.43 30.43 29.05 29.51 2.8M
2025-03-12 30.15 30.80 29.86 30.57 4.2M
2025-03-11 29.90 31.29 29.90 30.57 6.5M
2025-03-10 29.61 30.04 29.50 29.63 1.6M
2025-03-07 29.01 30.03 29.01 29.58 2.3M
2025-03-06 29.78 30.18 29.17 29.59 3.1M
2025-03-05 28.98 29.25 28.52 29.24 1.6M
2025-03-04 28.13 29.06 28.01 28.82 1.6M
2025-03-03 28.48 28.98 27.95 28.13 1.7M
2025-02-28 29.30 29.42 28.08 28.21 1.8M
2025-02-27 29.88 30.17 28.98 29.42 2.2M
2025-02-26 29.46 30.19 29.46 29.88 2.7M
2025-02-25 29.18 30.00 29.00 29.43 2.7M
2025-02-24 29.20 30.38 28.86 29.50 3.3M
2025-02-21 29.14 29.63 28.99 29.25 2.5M
2025-02-20 29.18 29.36 28.85 29.20 2.6M
2025-02-19 28.28 29.40 28.01 29.29 3.7M
2025-02-18 28.50 28.89 28.05 28.30 2.4M
2025-02-17 27.16 29.66 27.03 28.70 4.5M
2025-02-14 27.05 27.31 26.80 26.89 0.8M
2025-02-13 27.63 27.65 27.00 27.00 1.1M
2025-02-12 27.75 27.88 27.46 27.70 1.0M
2025-02-11 27.90 27.99 27.46 27.65 1.0M
2025-02-10 27.61 28.04 27.41 27.90 1.2M
2025-02-07 28.07 28.20 27.43 27.80 1.7M
2025-02-06 27.28 28.07 27.10 28.07 1.3M
2025-02-05 27.28 27.79 27.17 27.34 0.8M
2025-01-27 27.50 27.79 26.85 26.95 0.9M
2025-01-24 27.06 27.48 26.85 27.43 0.9M
2025-01-23 27.83 27.99 27.29 27.33 1.3M
2025-01-22 27.50 27.84 27.05 27.23 1.3M
2025-01-21 26.92 27.40 26.60 27.39 1.4M
2025-01-20 26.77 26.90 26.24 26.73 1.0M
2025-01-17 26.22 26.53 25.91 26.24 0.8M
2025-01-16 26.66 26.92 25.98 26.15 0.9M
2025-01-15 26.61 26.97 26.41 26.46 0.9M
2025-01-14 25.50 26.62 25.42 26.61 1.4M
2025-01-13 24.70 25.69 24.06 25.38 1.1M
2025-01-10 25.51 25.94 24.80 24.80 1.0M
2025-01-09 25.27 25.72 25.22 25.51 0.8M
2025-01-08 25.50 25.73 24.67 25.27 1.1M
2025-01-07 24.80 25.63 24.67 25.61 1.1M
2025-01-06 24.47 25.16 23.61 24.78 1.2M
2025-01-03 26.07 26.21 24.60 24.61 1.3M
2025-01-02 26.76 27.06 25.74 25.98 1.1M