Guangdong Hoshion

002824
🏛️ china →
18.75
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 43.54 45.60 43.18 45.37 5.5M
2021-12-30 42.56 44.43 41.56 43.72 6.9M
2021-12-29 38.43 42.26 38.03 42.26 5.4M
2021-12-28 38.49 38.72 37.71 38.42 2.0M
2021-12-27 38.52 39.05 37.67 38.26 2.1M
2021-12-24 41.53 42.30 38.60 38.72 4.1M
2021-12-23 39.54 42.20 39.31 41.50 4.8M
2021-12-22 38.24 40.35 38.22 39.71 3.0M
2021-12-21 38.27 38.77 37.78 38.10 1.5M
2021-12-20 37.99 39.39 37.81 38.06 1.7M
2021-12-17 40.00 40.29 38.59 38.70 2.7M
2021-12-16 39.77 40.20 38.70 40.10 3.1M
2021-12-15 40.16 40.16 38.80 38.86 3.8M
2021-12-14 39.60 41.75 39.40 39.98 4.5M
2021-12-13 39.73 40.00 39.04 39.60 2.1M
2021-12-10 38.51 40.30 38.50 40.00 3.0M
2021-12-09 38.60 39.52 37.98 38.94 3.7M
2021-12-08 38.10 38.98 37.97 38.42 3.6M
2021-12-07 39.73 40.36 37.57 38.02 4.1M
2021-12-06 40.30 41.33 39.56 39.63 2.7M
2021-12-03 41.08 41.59 40.08 40.69 2.4M
2021-12-02 42.23 43.38 40.80 41.17 3.8M
2021-12-01 44.40 44.51 40.74 42.24 5.8M
2021-11-30 44.97 46.00 43.70 44.62 4.0M
2021-11-29 43.00 44.68 42.65 44.58 4.0M
2021-11-26 42.21 44.30 42.21 43.91 3.6M
2021-11-25 42.89 43.72 42.22 42.26 2.8M
2021-11-24 43.80 44.44 42.90 43.30 3.1M
2021-11-23 43.78 44.99 43.61 43.92 4.2M
2021-11-22 42.65 44.67 42.22 43.57 6.7M
2021-11-19 44.22 45.23 43.10 43.66 4.6M
2021-11-18 47.02 47.20 44.08 44.22 4.0M
2021-11-17 44.93 47.20 44.66 46.72 4.9M
2021-11-16 47.56 48.74 44.61 44.93 5.2M
2021-11-15 47.54 49.38 46.57 47.59 5.1M
2021-11-12 45.99 49.01 45.63 47.85 6.2M
2021-11-11 46.79 47.00 45.23 46.09 3.3M
2021-11-10 46.17 47.70 45.39 46.55 4.9M
2021-11-09 46.80 48.69 45.80 46.30 7.0M
2021-11-08 43.06 47.07 43.06 46.50 8.5M
2021-11-05 48.51 50.99 45.37 45.37 10.4M
2021-11-04 46.49 49.74 45.80 48.10 8.7M
2021-11-03 47.59 47.66 45.12 46.50 8.3M
2021-11-02 48.50 50.55 45.10 47.00 18.6M
2021-11-01 44.59 45.96 44.59 45.96 6.8M
2021-10-29 38.75 41.78 37.20 41.78 10.0M
2021-10-28 37.05 39.89 37.01 37.98 9.0M
2021-10-27 36.68 39.10 36.44 37.30 6.1M
2021-10-26 38.60 38.60 35.15 37.20 5.9M
2021-10-25 37.64 38.10 36.01 37.58 5.5M
2021-10-22 38.25 39.80 37.63 37.82 5.0M
2021-10-21 38.93 40.26 38.48 39.03 4.5M
2021-10-20 39.50 40.88 38.60 38.93 7.6M
2021-10-19 39.36 39.88 38.50 39.21 6.7M
2021-10-18 38.23 41.28 38.23 39.35 12.2M
2021-10-15 34.50 37.53 34.12 37.53 7.6M
2021-10-14 32.57 34.99 32.57 34.12 5.2M
2021-10-13 33.41 33.78 31.81 32.97 4.2M
2021-10-12 31.95 34.30 31.16 32.68 7.9M
2021-10-11 29.84 32.60 29.20 32.10 11.9M
2021-10-08 27.35 29.65 27.14 29.65 2.9M
2021-09-30 27.52 27.68 26.50 26.95 2.3M
2021-09-29 27.27 27.94 26.44 26.97 3.8M
2021-09-28 27.51 28.10 26.82 27.00 2.4M
2021-09-27 29.00 29.24 27.34 27.69 2.8M
2021-09-24 29.17 30.19 28.81 28.81 3.2M
2021-09-23 30.96 31.64 29.40 29.49 3.8M
2021-09-22 29.55 30.98 28.83 30.96 5.3M
2021-09-17 31.45 31.75 28.41 29.55 4.7M
2021-09-16 33.71 33.71 31.38 31.50 2.9M
2021-09-15 33.35 33.76 32.25 33.18 2.1M
2021-09-14 33.33 34.30 32.20 33.18 3.1M
2021-09-13 34.46 35.41 33.30 33.68 3.5M
2021-09-10 33.72 34.95 33.70 34.45 3.0M
2021-09-09 34.90 35.53 33.50 33.73 3.4M
2021-09-08 33.07 35.25 32.62 34.94 4.3M
2021-09-07 32.24 33.20 32.00 33.10 2.4M
2021-09-06 31.75 32.33 31.30 32.18 2.4M
2021-09-03 31.68 33.20 31.52 31.91 4.3M
2021-09-02 32.46 32.88 31.33 31.67 3.5M
2021-09-01 34.01 34.54 32.05 32.89 4.3M
2021-08-31 35.89 35.99 33.90 34.18 4.2M
2021-08-30 33.97 36.00 33.00 35.81 4.1M
2021-08-27 32.85 33.97 32.50 33.91 2.4M
2021-08-26 33.90 34.61 33.49 33.50 2.8M
2021-08-25 33.65 34.65 33.01 33.90 3.7M
2021-08-24 32.69 33.80 31.80 33.50 4.9M
2021-08-23 31.61 32.79 31.41 32.40 2.5M
2021-08-20 31.68 32.40 30.62 31.61 2.8M
2021-08-19 31.64 32.68 30.80 31.73 3.9M
2021-08-18 31.70 32.40 30.94 31.73 5.4M
2021-08-17 33.58 34.70 30.99 31.15 6.3M
2021-08-16 36.39 36.60 33.85 34.43 3.1M
2021-08-13 36.79 38.16 35.81 36.35 4.8M
2021-08-12 34.70 36.30 34.21 36.00 3.1M
2021-08-11 34.96 35.44 33.80 34.97 2.3M
2021-08-10 36.32 36.44 34.44 34.97 4.4M
2021-08-09 37.12 37.12 35.69 36.25 2.8M
2021-08-06 36.21 37.50 36.20 37.17 3.0M
2021-08-05 37.38 37.51 35.71 36.19 4.0M
2021-08-04 35.80 37.74 34.20 37.61 6.8M
2021-08-03 36.17 38.38 35.60 35.80 6.9M
2021-08-02 37.47 37.47 34.76 35.67 6.0M
2021-07-30 38.48 38.48 35.89 36.93 3.9M
2021-07-29 37.70 38.36 36.90 37.90 3.7M
2021-07-28 38.00 38.99 34.51 36.95 4.8M
2021-07-27 40.01 41.33 38.00 38.00 5.0M
2021-07-26 43.31 43.31 39.80 41.07 5.0M
2021-07-23 43.27 44.65 40.94 43.40 6.0M
2021-07-22 42.76 43.77 41.35 43.77 6.1M
2021-07-21 41.94 44.60 41.25 43.49 6.0M
2021-07-20 39.39 42.75 38.88 41.67 5.2M
2021-07-19 40.41 42.57 39.48 39.93 5.4M
2021-07-16 38.18 42.10 38.18 39.48 8.1M
2021-07-15 38.84 38.84 38.84 38.84 1.7M
2021-07-14 41.70 45.00 41.00 43.15 6.8M
2021-07-13 41.89 42.59 40.51 42.03 6.0M
2021-07-12 38.37 42.79 38.37 42.79 9.5M
2021-07-09 38.50 40.50 36.27 38.90 10.9M
2021-07-08 34.20 37.37 33.97 37.37 6.6M
2021-07-07 34.49 34.60 32.04 34.03 4.2M
2021-07-06 32.67 34.73 32.67 34.00 5.4M
2021-07-05 34.18 34.28 31.88 32.94 4.9M
2021-07-02 32.91 34.66 31.00 33.61 7.3M
2021-07-01 36.47 36.90 32.70 32.90 7.0M
2021-06-30 32.06 35.26 32.06 35.26 5.9M
2021-06-29 35.60 36.12 32.04 32.05 8.0M
2021-06-28 34.76 36.50 34.49 35.60 4.5M
2021-06-25 34.51 35.47 33.58 34.77 3.9M
2021-06-24 35.51 36.97 34.44 35.21 5.0M
2021-06-23 34.70 35.28 33.90 34.95 4.3M
2021-06-22 34.89 35.39 33.50 34.41 4.2M
2021-06-21 33.55 35.68 33.55 34.72 7.5M
2021-06-18 30.46 33.51 30.02 33.51 6.3M
2021-06-17 28.94 30.80 28.47 30.46 4.7M
2021-06-16 29.49 29.98 28.23 28.78 4.7M
2021-06-15 31.95 31.95 29.40 29.70 5.3M
2021-06-11 33.80 34.08 31.48 31.52 5.0M
2021-06-10 32.73 33.77 32.00 33.32 5.8M
2021-06-09 31.95 33.14 29.41 32.21 7.4M
2021-06-08 32.54 32.80 31.06 31.25 3.8M
2021-06-07 32.72 32.96 30.56 32.21 5.9M
2021-06-04 32.69 33.00 30.39 32.11 9.0M
2021-06-03 34.50 34.80 32.30 32.53 4.8M
2021-06-02 33.96 35.22 33.10 33.23 6.4M
2021-06-01 34.21 35.48 33.40 33.96 7.6M
2021-05-31 34.11 35.00 33.51 33.84 7.8M
2021-05-28 35.00 35.79 32.01 34.00 13.4M
2021-05-27 30.40 34.00 30.30 34.00 8.9M
2021-05-26 29.65 31.63 29.18 30.91 7.3M
2021-05-25 27.28 30.02 26.75 29.64 9.1M
2021-05-24 25.96 27.51 25.96 27.29 6.8M
2021-05-21 25.15 26.39 24.75 25.51 6.6M
2021-05-20 26.00 26.40 24.60 24.75 8.7M
2021-05-19 23.60 26.08 22.94 26.08 7.1M
2021-05-18 23.33 24.16 23.20 23.71 3.1M
2021-05-17 24.05 24.55 23.70 23.87 3.8M
2021-05-14 24.18 25.20 23.95 24.80 4.3M
2021-05-13 24.20 24.27 23.57 23.85 3.3M
2021-05-12 23.20 24.80 22.99 24.26 5.3M
2021-05-11 23.81 24.00 22.46 23.26 5.9M
2021-05-10 24.90 25.20 23.73 24.20 7.3M
2021-05-07 26.01 26.10 24.81 24.88 6.8M
2021-05-06 24.60 26.65 24.28 26.07 8.2M
2021-04-30 25.14 25.35 24.08 24.30 6.3M
2021-04-29 25.54 26.66 24.60 24.77 10.0M
2021-04-28 22.55 24.79 22.53 24.79 6.8M
2021-04-27 22.35 22.95 21.80 22.54 6.5M
2021-04-26 23.00 23.42 22.42 22.73 5.3M
2021-04-23 23.02 23.27 22.34 22.93 5.2M
2021-04-22 22.21 23.48 22.21 23.01 7.6M
2021-04-21 22.07 22.35 21.42 22.18 6.1M
2021-04-20 21.67 22.31 21.20 21.90 8.4M
2021-04-19 21.30 21.98 21.13 21.88 8.3M
2021-04-16 20.72 22.00 20.37 21.36 13.6M
2021-04-15 19.08 20.28 18.45 20.28 10.7M
2021-04-14 17.89 18.65 17.89 18.44 5.5M
2021-04-13 17.46 18.18 17.08 18.11 4.8M
2021-04-12 17.42 17.52 17.07 17.46 2.8M
2021-04-09 17.55 17.66 17.17 17.40 2.6M
2021-04-08 17.86 17.97 17.33 17.38 3.8M
2021-04-07 17.99 18.15 17.07 18.10 6.7M
2021-04-06 18.20 18.43 17.73 17.82 3.8M
2021-04-02 18.51 18.75 18.03 18.18 4.6M
2021-04-01 18.16 18.70 17.85 18.60 6.2M
2021-03-31 18.31 19.39 18.24 18.43 9.0M
2021-03-30 17.50 18.40 17.33 18.22 8.2M
2021-03-29 17.26 18.33 17.00 18.09 8.9M
2021-03-26 16.60 17.44 16.60 17.28 7.9M
2021-03-25 16.37 17.76 16.36 17.39 10.3M
2021-03-24 16.81 16.94 16.25 16.31 10.6M
2021-03-23 16.48 18.12 16.34 17.42 16.4M
2021-03-22 16.00 16.68 15.80 16.47 5.6M
2021-03-19 15.90 16.70 15.87 16.22 5.8M
2021-03-18 15.85 16.70 15.72 16.30 9.8M
2021-03-17 15.50 16.00 15.20 15.85 5.3M
2021-03-16 15.55 16.19 15.41 15.71 4.4M
2021-03-15 15.55 15.90 15.45 15.60 4.4M
2021-03-12 15.80 16.08 15.30 15.67 5.9M
2021-03-11 14.73 15.53 14.63 15.42 5.7M
2021-03-10 15.18 15.20 14.46 14.47 3.6M
2021-03-09 15.96 16.05 14.80 14.90 5.2M
2021-03-08 15.73 16.19 15.50 15.95 6.5M
2021-03-05 15.81 15.88 15.39 15.70 6.5M
2021-03-04 17.15 17.15 15.92 15.97 12.8M
2021-03-03 15.21 16.72 15.20 16.72 4.3M
2021-03-02 15.44 15.47 15.05 15.20 4.2M
2021-03-01 14.74 15.55 14.72 15.44 5.4M
2021-02-26 14.60 15.12 14.60 14.73 3.6M
2021-02-25 15.47 15.58 15.06 15.18 3.7M
2021-02-24 15.18 15.49 14.98 15.16 4.2M
2021-02-23 15.17 15.68 15.00 15.16 6.0M
2021-02-22 14.91 15.97 14.91 15.39 9.5M
2021-02-19 14.29 14.84 14.25 14.77 5.3M
2021-02-18 14.21 14.67 14.08 14.35 5.2M
2021-02-10 13.69 13.92 13.57 13.70 3.2M
2021-02-09 13.41 14.08 13.41 13.74 4.5M
2021-02-08 12.95 13.70 12.90 13.44 5.3M
2021-02-05 13.96 14.24 13.56 13.80 5.6M
2021-02-04 14.15 14.26 13.42 13.76 6.7M
2021-02-03 14.85 14.85 14.12 14.39 9.2M
2021-02-02 17.29 17.30 15.00 15.24 16.7M
2021-02-01 15.45 15.90 15.21 15.90 5.4M
2021-01-29 14.45 14.45 14.45 14.45 2.9M
2021-01-28 13.28 13.54 13.07 13.14 2.8M
2021-01-27 13.36 13.70 13.32 13.35 3.0M
2021-01-26 13.22 13.63 13.08 13.56 3.1M
2021-01-25 13.67 14.38 13.34 13.41 4.5M
2021-01-22 13.95 13.99 13.51 13.81 4.0M
2021-01-21 13.71 14.49 13.57 14.12 5.6M
2021-01-20 13.88 13.88 13.46 13.71 2.9M
2021-01-19 13.80 13.91 13.55 13.68 3.6M
2021-01-18 13.30 13.98 13.12 13.80 5.1M
2021-01-15 13.04 13.59 12.83 13.25 5.1M
2021-01-14 13.87 14.30 13.03 13.03 9.0M
2021-01-13 15.80 15.85 14.36 14.48 9.7M
2021-01-12 15.80 16.19 15.73 15.95 6.7M
2021-01-11 16.78 16.93 15.70 16.30 9.2M
2021-01-08 17.94 18.79 17.13 17.21 17.0M
2021-01-07 16.10 17.30 16.10 17.30 6.9M
2021-01-06 16.38 16.80 15.62 15.73 5.2M
2021-01-05 16.66 16.77 16.09 16.32 5.5M
2021-01-04 15.98 17.07 15.84 16.77 6.6M