Guangdong Hongming Intelligent

301105
🏛️ china →
43.29
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 36.85 37.90 36.62 37.63 0.5M
2023-12-28 35.80 36.86 35.44 36.77 0.4M
2023-12-27 35.35 36.15 35.32 35.77 0.2M
2023-12-26 35.70 35.94 35.30 35.49 0.2M
2023-12-25 36.46 37.28 35.70 35.88 0.6M
2023-12-22 36.61 36.70 36.12 36.46 0.4M
2023-12-21 36.60 36.79 35.38 36.60 0.5M
2023-12-20 36.30 37.40 36.29 36.90 0.4M
2023-12-19 36.01 36.54 35.75 36.44 0.3M
2023-12-18 36.51 36.68 35.85 36.09 0.3M
2023-12-15 36.47 36.75 36.30 36.47 0.2M
2023-12-14 36.44 36.85 36.21 36.47 0.2M
2023-12-13 36.28 37.06 35.91 36.41 0.5M
2023-12-12 36.54 36.55 36.03 36.30 0.3M
2023-12-11 36.42 37.11 35.90 36.49 0.5M
2023-12-08 37.22 37.52 36.32 36.42 0.4M
2023-12-07 37.76 37.76 36.87 37.22 0.3M
2023-12-06 37.15 37.70 37.00 37.29 0.3M
2023-12-05 37.62 37.69 37.11 37.25 0.4M
2023-12-04 37.49 37.96 37.41 37.61 0.3M
2023-12-01 37.83 37.83 37.25 37.49 0.2M
2023-11-30 38.00 38.00 37.23 37.72 0.3M
2023-11-29 37.92 38.20 37.62 37.88 0.3M
2023-11-28 37.33 38.23 37.27 37.93 0.4M
2023-11-27 37.50 37.87 37.18 37.46 0.3M
2023-11-24 37.90 37.96 37.21 37.38 0.4M
2023-11-23 37.59 38.06 37.54 37.93 0.3M
2023-11-22 37.85 38.03 37.42 37.59 0.4M
2023-11-21 38.30 38.40 37.75 37.81 0.4M
2023-11-20 38.05 38.38 37.74 38.29 0.4M
2023-11-17 37.70 38.03 37.65 37.97 0.4M
2023-11-16 37.80 38.24 37.71 37.73 0.4M
2023-11-15 38.00 38.25 37.79 37.92 0.3M
2023-11-14 38.00 38.18 37.51 37.93 0.4M
2023-11-13 37.42 38.76 37.42 37.99 0.5M
2023-11-10 37.50 37.83 37.11 37.43 0.4M
2023-11-09 37.69 37.97 37.47 37.55 0.4M
2023-11-08 37.69 37.95 37.47 37.80 0.3M
2023-11-07 37.28 37.74 37.12 37.70 0.6M
2023-11-06 37.00 37.55 36.96 37.30 0.5M
2023-11-03 36.67 37.45 36.67 36.98 0.6M
2023-11-02 36.93 37.26 36.65 36.66 0.6M
2023-11-01 35.35 37.46 35.35 37.13 1.1M
2023-10-31 35.20 35.73 34.90 35.73 0.7M
2023-10-30 35.16 35.48 34.83 35.15 0.5M
2023-10-27 35.15 35.48 34.97 35.15 0.6M
2023-10-26 35.48 35.55 34.80 35.28 0.6M
2023-10-25 35.03 35.78 34.64 35.60 1.0M
2023-10-24 33.20 35.11 33.10 35.07 1.3M
2023-10-23 33.88 34.16 33.01 33.20 0.9M
2023-10-20 36.00 36.01 34.16 34.16 1.6M
2023-10-19 36.00 38.19 35.81 37.02 2.6M
2023-10-18 35.85 41.20 35.32 41.20 0.4M
2023-10-17 35.74 35.93 35.42 35.85 0.2M
2023-10-16 35.85 35.85 35.30 35.74 0.4M
2023-10-13 36.43 36.49 35.80 35.85 0.2M
2023-10-12 36.72 36.72 36.13 36.40 0.4M
2023-10-11 36.70 36.95 36.33 36.72 0.5M
2023-10-10 36.56 36.96 36.56 36.71 0.4M
2023-10-09 37.19 37.27 36.35 36.50 0.6M
2023-09-28 37.90 37.99 36.96 37.30 1.3M
2023-09-27 37.40 38.25 37.30 37.54 0.6M
2023-09-26 37.51 37.67 36.90 37.41 0.3M
2023-09-25 38.29 38.62 38.00 38.35 0.3M
2023-09-22 37.56 38.34 37.30 38.31 0.3M
2023-09-21 37.66 38.05 37.40 37.56 0.3M
2023-09-20 37.80 38.36 37.69 37.75 0.2M
2023-09-19 38.03 38.32 37.80 37.95 0.2M
2023-09-18 37.14 38.41 36.85 38.03 0.4M
2023-09-15 37.36 37.52 37.12 37.17 0.2M
2023-09-14 37.99 38.00 37.13 37.20 0.2M
2023-09-13 38.19 38.37 37.62 37.83 0.2M
2023-09-12 38.97 38.97 38.15 38.41 0.3M
2023-09-11 38.60 39.48 38.45 38.97 0.4M
2023-09-08 38.49 38.78 38.23 38.45 0.2M
2023-09-07 39.24 39.24 38.16 38.20 0.2M
2023-09-06 38.94 39.16 38.80 38.93 0.3M
2023-09-05 39.00 39.28 38.62 38.94 0.3M
2023-09-04 38.90 39.38 38.61 39.00 0.5M
2023-09-01 39.20 39.20 38.50 38.90 0.2M
2023-08-31 39.30 39.38 38.71 38.92 0.4M
2023-08-30 38.79 39.40 38.71 39.14 0.7M
2023-08-29 35.95 39.40 35.95 38.91 1.2M
2023-08-28 37.50 37.98 35.81 36.08 0.5M
2023-08-25 36.40 36.40 35.45 35.54 0.4M
2023-08-24 37.02 37.37 36.10 36.44 0.5M
2023-08-23 38.00 38.00 36.75 36.80 0.5M
2023-08-22 38.99 39.39 37.27 37.85 0.7M
2023-08-21 38.85 39.19 38.10 39.09 0.6M
2023-08-18 38.60 39.80 38.40 38.81 1.3M
2023-08-17 37.91 38.50 37.51 38.32 0.4M
2023-08-16 38.00 38.38 37.64 37.91 0.3M
2023-08-15 37.60 38.09 37.34 38.01 0.3M
2023-08-14 37.66 37.88 37.22 37.46 0.3M
2023-08-11 37.54 37.80 37.03 37.62 0.3M
2023-08-10 36.51 37.50 36.37 37.47 0.3M
2023-08-09 36.90 36.90 36.31 36.39 0.2M
2023-08-08 36.84 36.96 36.66 36.87 0.1M
2023-08-07 37.10 37.11 36.66 36.74 0.2M
2023-08-04 37.20 37.34 36.85 36.91 0.2M
2023-08-03 38.00 38.00 37.08 37.19 0.2M
2023-08-02 37.98 38.18 37.74 37.87 0.2M
2023-08-01 37.86 37.98 37.51 37.87 0.3M
2023-07-31 38.42 38.42 37.40 37.82 0.4M
2023-07-28 38.32 38.47 37.98 38.25 0.3M
2023-07-27 38.49 39.20 38.26 38.33 0.4M
2023-07-26 38.40 39.39 38.26 38.57 0.6M
2023-07-25 37.98 38.46 37.79 38.40 0.5M
2023-07-24 37.55 37.97 37.15 37.95 0.3M
2023-07-21 37.62 37.96 37.35 37.42 0.3M
2023-07-20 38.10 38.16 37.56 37.62 0.3M
2023-07-19 38.25 38.28 37.76 37.93 0.3M
2023-07-18 37.93 38.25 37.71 38.24 0.4M
2023-07-17 37.75 37.96 37.49 37.93 0.2M
2023-07-14 37.58 37.80 37.36 37.63 0.2M
2023-07-13 37.69 37.69 37.36 37.65 0.2M
2023-07-12 37.60 37.89 37.15 37.37 0.3M
2023-07-11 36.86 37.79 36.86 37.59 0.3M
2023-07-10 37.35 37.35 36.85 37.11 0.2M
2023-07-07 37.33 37.33 37.01 37.10 0.1M
2023-07-06 37.06 37.32 36.82 37.23 0.2M
2023-07-05 37.06 37.28 36.93 37.15 0.3M
2023-07-04 36.95 37.26 36.85 37.05 0.2M
2023-07-03 36.99 37.45 36.80 36.94 0.2M
2023-06-30 36.99 37.30 36.62 37.00 0.3M
2023-06-29 35.96 37.15 35.73 36.75 0.4M
2023-06-28 35.70 35.94 35.11 35.86 0.2M
2023-06-27 34.71 35.70 34.62 35.60 0.2M
2023-06-26 35.30 35.34 34.61 34.76 0.2M
2023-06-21 36.15 36.21 35.25 35.35 0.3M
2023-06-20 36.56 36.60 35.80 36.30 0.4M
2023-06-19 36.08 37.50 36.08 36.58 0.5M
2023-06-16 36.20 36.21 35.78 36.08 0.2M
2023-06-15 36.28 36.28 35.88 36.08 0.1M
2023-06-14 36.28 36.44 36.00 36.20 0.1M
2023-06-13 36.29 36.48 36.00 36.28 0.2M
2023-06-12 35.80 36.28 35.39 36.10 0.3M
2023-06-09 35.98 36.08 35.61 35.61 0.2M
2023-06-08 35.61 36.13 35.50 35.98 0.2M
2023-06-07 35.53 35.95 35.33 35.91 0.2M
2023-06-06 35.97 35.99 35.36 35.53 0.2M
2023-06-05 36.10 36.51 35.68 35.97 0.1M
2023-06-02 35.76 35.96 35.64 35.83 0.1M
2023-06-01 35.82 35.94 34.86 35.80 0.3M
2023-05-31 36.10 36.10 35.61 35.82 0.1M
2023-05-30 35.88 36.18 35.58 35.78 0.2M
2023-05-29 35.80 36.44 35.80 35.87 0.2M
2023-05-26 36.01 36.40 35.78 35.90 0.3M
2023-05-25 35.48 36.60 35.44 36.06 0.5M
2023-05-24 34.85 35.72 34.85 35.53 0.3M
2023-05-23 34.95 35.35 34.85 35.08 0.2M
2023-05-22 35.00 35.06 34.80 34.95 0.2M
2023-05-19 35.00 35.03 34.59 34.86 0.2M
2023-05-18 34.80 34.82 34.49 34.72 0.2M
2023-05-17 34.50 34.77 34.00 34.59 0.2M
2023-05-16 34.67 34.85 34.11 34.30 0.3M
2023-05-15 33.86 34.42 33.70 34.33 0.2M
2023-05-12 34.19 34.30 33.81 33.81 0.1M
2023-05-11 33.99 34.26 33.58 34.14 0.1M
2023-05-10 33.40 34.02 33.38 33.80 0.1M
2023-05-09 34.17 34.17 33.40 33.42 0.2M
2023-05-08 33.89 34.10 33.83 34.10 0.1M
2023-05-05 34.19 34.20 33.77 33.89 0.2M
2023-05-04 33.96 34.36 33.80 34.06 0.2M
2023-04-28 33.69 33.97 33.25 33.97 0.2M
2023-04-27 32.98 33.60 32.91 33.34 0.2M
2023-04-26 32.56 33.11 32.26 32.98 0.2M
2023-04-25 33.22 33.27 32.20 32.70 0.4M
2023-04-24 33.57 33.60 32.77 33.31 0.4M
2023-04-21 35.66 35.66 33.50 33.56 1.2M
2023-04-20 37.30 37.30 36.79 36.86 0.2M
2023-04-19 37.20 37.44 37.20 37.33 0.1M
2023-04-18 37.60 37.61 37.16 37.34 0.1M
2023-04-17 37.39 37.63 37.25 37.46 0.2M
2023-04-14 37.29 37.69 37.17 37.38 0.2M
2023-04-13 37.65 37.70 37.21 37.28 0.1M
2023-04-12 37.01 37.79 37.01 37.66 0.3M
2023-04-11 37.45 37.45 36.86 37.14 0.3M
2023-04-10 37.56 37.76 37.27 37.45 0.2M
2023-04-07 37.40 37.77 37.40 37.72 0.2M
2023-04-06 37.38 37.50 37.22 37.44 0.2M
2023-04-04 37.78 37.80 37.33 37.40 0.3M
2023-04-03 37.70 37.80 37.52 37.78 0.3M
2023-03-31 37.45 37.71 37.45 37.58 0.2M
2023-03-30 37.91 37.98 37.40 37.48 0.3M
2023-03-29 38.18 38.30 37.93 37.96 0.3M
2023-03-28 38.16 38.30 38.05 38.18 0.3M
2023-03-27 38.10 38.39 37.95 38.16 0.3M
2023-03-24 38.20 38.40 38.13 38.33 0.2M
2023-03-23 38.36 38.38 38.06 38.12 0.4M
2023-03-22 38.49 38.69 38.38 38.48 0.3M
2023-03-21 38.09 38.45 37.94 38.44 0.3M
2023-03-20 37.97 38.27 37.73 38.23 0.4M
2023-03-17 37.98 38.31 37.88 37.96 0.4M
2023-03-16 38.44 38.56 37.88 37.98 0.3M
2023-03-15 38.29 38.75 38.29 38.51 0.3M
2023-03-14 38.72 38.75 37.71 38.30 0.5M
2023-03-13 39.05 39.13 38.37 38.72 0.4M
2023-03-10 38.69 39.41 38.60 39.13 0.6M
2023-03-09 38.55 38.80 38.45 38.76 0.3M
2023-03-08 38.15 38.56 38.15 38.55 0.2M
2023-03-07 38.89 38.90 38.11 38.19 0.5M
2023-03-06 39.13 39.25 38.82 38.88 0.3M
2023-03-03 39.33 39.73 38.76 39.13 0.5M
2023-03-02 39.08 39.75 39.08 39.47 0.6M
2023-03-01 38.97 39.18 38.80 39.18 0.3M
2023-02-28 38.81 39.14 38.55 38.98 0.4M
2023-02-27 39.01 39.48 38.78 38.80 0.5M
2023-02-24 38.81 39.17 38.80 39.13 0.4M
2023-02-23 38.80 39.09 38.70 38.88 0.3M
2023-02-22 38.79 39.10 38.65 38.94 0.5M
2023-02-21 38.84 39.06 38.62 38.79 0.5M
2023-02-20 39.00 39.19 38.66 38.89 0.9M
2023-02-17 39.18 39.46 38.70 38.71 0.5M
2023-02-16 40.46 40.55 38.91 39.16 1.3M
2023-02-15 40.69 40.73 40.15 40.39 1.0M
2023-02-14 39.91 40.94 39.75 40.84 1.9M
2023-02-13 39.53 39.90 39.46 39.90 0.6M
2023-02-10 39.49 39.86 39.34 39.53 0.5M
2023-02-09 39.05 39.65 38.97 39.54 0.5M
2023-02-08 39.80 39.82 39.09 39.12 0.5M
2023-02-07 39.60 39.93 39.36 39.80 0.6M
2023-02-06 39.75 39.75 39.27 39.54 0.5M
2023-02-03 39.82 40.07 39.22 39.66 0.6M
2023-02-02 40.01 40.70 39.78 39.82 0.9M
2023-02-01 39.43 40.63 39.43 40.15 1.4M
2023-01-31 39.11 39.58 38.60 39.54 1.0M
2023-01-30 38.60 39.20 38.60 38.92 0.9M
2023-01-20 38.91 39.32 38.70 39.06 0.5M
2023-01-19 39.06 39.56 38.79 38.88 0.7M
2023-01-18 38.04 39.56 37.99 39.06 1.3M
2023-01-17 38.06 38.56 38.00 38.13 0.6M
2023-01-16 37.54 38.25 37.54 38.15 0.7M
2023-01-13 37.99 37.99 37.51 37.62 0.5M
2023-01-12 37.57 38.09 37.54 37.64 0.6M
2023-01-11 38.48 38.81 37.72 37.73 1.0M
2023-01-10 38.23 39.36 38.01 38.83 1.3M
2023-01-09 38.00 38.60 37.81 38.23 0.9M
2023-01-06 37.90 38.62 37.81 38.23 1.2M
2023-01-05 37.83 38.12 37.40 37.88 1.5M
2023-01-04 38.79 39.47 38.00 38.13 1.9M
2023-01-03 37.78 40.52 37.17 39.01 3.0M