Guangdong Kitech New Material Holding Co

300995
🏛️ china →
47.10
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 48.27 48.36 47.93 47.93 214.0K
09:35 48.09 48.31 47.95 48.13 89.9K
09:40 48.13 48.19 47.90 47.93 108.9K
09:45 48.00 48.00 47.70 47.80 71.9K
09:50 47.80 47.80 47.24 47.34 135.9K
09:55 47.33 47.51 47.08 47.44 133.6K
10:00 47.45 47.65 47.37 47.64 106.9K
10:05 47.63 48.30 47.54 48.30 101.0K
10:10 48.32 48.40 47.98 48.35 79.6K
10:15 48.35 48.61 48.35 48.61 111.1K
10:20 48.61 48.79 48.40 48.70 104.7K
10:25 48.79 48.98 48.67 48.69 66.1K
10:30 48.78 48.99 48.69 48.76 106.1K
10:35 48.76 49.19 48.67 49.19 108.0K
10:40 49.27 49.27 48.93 48.98 60.0K
10:45 48.99 49.11 48.95 49.05 25.9K
10:50 49.05 49.05 48.94 49.03 19.5K
10:55 49.06 49.14 49.03 49.08 22.7K
11:00 49.09 49.14 48.94 49.04 16.2K
11:05 48.98 48.98 48.89 48.95 11.2K
11:10 48.95 48.95 48.83 48.92 21.6K
11:15 48.94 48.95 48.76 48.76 9.6K
11:20 48.76 48.82 48.76 48.78 26.2K
11:25 48.78 48.80 48.73 48.73 8.9K
13:00 48.77 48.77 48.51 48.55 35.5K
13:05 48.55 48.67 48.54 48.62 15.2K
13:10 48.62 48.66 48.59 48.59 6.6K
13:15 48.58 48.63 48.41 48.41 22.4K
13:20 48.40 48.54 48.38 48.52 32.0K
13:25 48.52 48.52 48.40 48.40 27.2K
13:30 48.40 48.45 48.35 48.36 34.3K
13:35 48.36 48.37 48.17 48.17 16.6K
13:40 48.18 48.18 48.09 48.10 27.9K
13:45 48.09 48.13 47.94 48.07 34.9K
13:50 48.08 48.16 47.92 47.92 38.2K
13:55 47.99 48.00 47.71 47.71 29.5K
14:00 47.72 47.91 47.71 47.91 20.1K
14:05 48.00 48.09 47.93 48.05 14.2K
14:10 48.04 48.04 47.80 47.81 28.9K
14:15 47.81 47.90 47.81 47.87 26.2K
14:20 47.87 47.93 47.81 47.81 18.9K
14:25 47.80 47.84 47.75 47.75 38.3K
14:30 47.75 47.93 47.61 47.64 48.9K
14:35 47.64 47.70 47.57 47.61 23.8K
14:40 47.65 47.80 47.58 47.76 22.5K
14:45 47.75 47.92 47.67 47.67 21.0K
14:50 47.73 47.81 47.61 47.67 69.5K
14:55 47.65 47.70 47.56 47.63 19.1K
15:40 47.62 47.62 47.62 47.62 10.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 48.00 48.19 46.71 47.10 2.0M
2025-09-29 47.91 48.40 47.06 48.07 1.5M
2025-09-26 48.35 49.27 47.01 47.62 2.4M
2025-09-25 49.39 50.48 48.87 48.90 2.2M
2025-09-24 49.90 50.88 48.84 49.65 2.3M
2025-09-23 52.20 52.28 48.31 49.88 3.1M
2025-09-22 51.25 53.45 50.90 52.19 2.7M
2025-09-19 52.24 52.50 50.03 50.50 2.5M
2025-09-18 52.39 54.77 51.79 52.24 3.2M
2025-09-17 53.30 54.57 52.50 52.77 3.0M
2025-09-16 51.00 54.70 51.00 53.77 4.7M
2025-09-15 52.35 52.51 50.60 50.83 2.6M
2025-09-12 52.84 53.53 51.89 52.35 3.3M
2025-09-11 53.11 53.71 51.03 53.10 6.0M
2025-09-10 57.97 58.68 53.62 53.71 6.7M
2025-09-09 54.99 63.88 53.46 58.90 8.4M
2025-09-08 61.00 61.00 51.69 56.20 9.0M
2025-09-05 58.73 62.89 56.54 61.55 5.7M
2025-09-04 58.50 61.00 57.18 58.75 4.3M
2025-09-03 56.70 59.98 56.00 58.50 3.8M
2025-09-02 58.19 58.57 54.52 56.89 3.8M
2025-09-01 58.80 59.70 57.50 58.44 2.9M
2025-08-29 60.00 60.99 58.51 58.82 3.0M
2025-08-28 59.03 59.87 57.00 59.48 3.3M
2025-08-27 58.88 62.50 58.50 59.61 4.1M
2025-08-26 60.51 61.27 59.02 59.55 2.8M
2025-08-25 61.00 62.09 59.41 60.60 3.8M
2025-08-22 61.09 62.71 59.50 60.38 4.6M
2025-08-21 64.00 65.80 61.18 61.18 4.7M
2025-08-20 63.11 65.88 61.86 63.49 8.3M
2025-08-19 56.33 66.86 54.67 64.11 11.7M
2025-08-18 46.41 55.72 45.72 55.72 6.2M
2025-08-15 46.60 47.18 45.68 46.43 3.0M
2025-08-14 49.60 50.00 46.60 46.60 4.0M
2025-08-13 50.20 50.22 48.80 49.17 4.2M
2025-08-12 47.80 50.60 47.02 49.60 6.3M
2025-08-11 45.52 49.50 45.35 48.80 6.3M
2025-08-08 44.97 45.91 43.90 44.95 3.2M
2025-08-07 46.10 46.18 44.35 45.00 2.9M
2025-08-06 43.19 47.36 42.73 45.32 5.2M
2025-08-05 44.37 44.62 43.06 43.33 2.3M
2025-08-04 42.80 44.59 41.83 44.19 3.0M
2025-08-01 43.96 44.43 42.01 42.13 3.1M
2025-07-31 41.01 44.21 40.69 43.32 4.7M
2025-07-30 41.49 42.15 40.70 41.40 3.3M
2025-07-29 42.95 43.60 40.68 41.73 3.1M
2025-07-28 41.79 42.59 41.51 42.38 2.3M
2025-07-25 42.79 42.79 41.59 41.59 2.4M
2025-07-24 43.50 43.97 42.10 42.61 3.6M
2025-07-23 44.65 44.88 43.03 43.50 2.8M
2025-07-22 44.48 45.48 43.88 44.89 2.3M
2025-07-21 46.22 46.77 44.32 44.78 3.5M
2025-07-18 45.99 48.60 44.51 46.01 5.4M
2025-07-17 46.59 47.05 45.11 45.85 4.3M
2025-07-16 44.84 46.71 44.45 46.21 3.0M
2025-07-15 45.53 45.96 44.20 45.03 2.6M
2025-07-14 43.79 46.30 43.79 45.53 3.5M
2025-07-11 42.82 43.89 42.40 43.79 1.6M
2025-07-10 43.53 44.01 42.54 42.82 1.9M
2025-07-09 44.13 44.48 43.50 43.70 2.4M
2025-07-08 45.28 45.42 44.02 44.15 2.7M
2025-07-07 43.72 46.30 43.30 45.40 3.0M
2025-07-04 44.89 45.81 43.48 43.74 3.0M
2025-07-03 44.99 46.31 44.86 45.11 3.3M
2025-07-02 44.80 46.20 43.70 45.48 4.2M
2025-07-01 44.48 46.14 44.20 44.36 3.8M
2025-06-30 44.89 45.45 43.09 44.48 6.5M
2025-06-27 43.02 47.59 42.15 44.91 9.0M
2025-06-26 42.00 42.00 40.59 40.80 2.8M
2025-06-25 40.81 41.49 40.02 41.29 3.8M
2025-06-24 40.20 41.50 40.10 40.80 3.9M
2025-06-23 38.63 41.20 37.74 40.68 5.0M
2025-06-20 37.86 39.50 37.86 38.70 3.2M
2025-06-19 38.50 39.33 37.81 38.08 3.3M
2025-06-18 39.11 39.48 37.74 38.50 4.0M
2025-06-17 40.27 40.37 39.10 39.70 3.2M
2025-06-16 40.06 40.47 38.81 40.27 5.0M
2025-06-13 41.90 42.43 39.64 39.66 5.2M
2025-06-12 41.31 43.20 40.88 42.54 8.8M
2025-06-11 40.52 44.69 39.58 43.00 9.6M
2025-06-10 43.06 45.00 40.57 40.67 10.8M
2025-06-09 38.38 42.28 36.88 42.28 7.4M
2025-06-06 34.45 35.35 34.20 35.23 2.4M
2025-06-05 35.00 35.97 34.52 34.72 3.5M
2025-06-04 33.95 35.12 33.72 34.97 3.2M
2025-06-03 34.14 35.00 33.45 34.09 3.2M
2025-05-30 36.00 36.00 34.38 34.49 3.0M
2025-05-29 35.75 36.31 35.42 36.04 2.4M
2025-05-28 36.22 37.37 35.39 35.98 3.1M
2025-05-27 37.98 37.98 36.11 36.57 4.2M
2025-05-26 38.37 39.20 36.24 38.07 5.4M
2025-05-23 37.02 39.98 36.59 38.51 6.6M
2025-05-22 38.50 42.69 37.01 37.65 7.0M
2025-05-21 37.61 39.90 37.20 38.51 6.4M
2025-05-20 38.50 39.17 37.07 38.05 5.6M
2025-05-19 39.89 39.89 37.21 38.47 6.8M
2025-05-16 36.04 40.88 34.30 38.65 8.7M
2025-05-15 37.17 37.68 35.22 35.80 6.8M
2025-05-14 33.81 37.79 33.61 37.20 9.0M
2025-05-13 34.48 34.70 33.15 33.95 4.2M
2025-05-12 33.00 34.28 32.70 34.26 5.7M
2025-05-09 35.50 35.72 33.23 33.89 8.5M
2025-05-08 35.64 37.85 34.05 36.81 9.4M
2025-05-07 35.88 36.00 34.10 34.55 6.3M
2025-05-06 34.32 35.79 33.55 35.54 7.6M
2025-04-30 33.11 36.52 33.11 34.44 6.7M
2025-04-29 34.34 34.82 32.70 32.90 5.3M
2025-04-28 33.66 34.40 33.00 33.68 4.9M
2025-04-25 34.79 34.90 32.91 33.85 5.5M
2025-04-24 35.65 35.74 33.55 34.28 8.7M
2025-04-23 36.19 37.94 33.50 35.49 14.8M
2025-04-22 28.95 34.57 28.52 34.57 10.4M
2025-04-21 28.15 29.09 27.65 28.81 5.3M
2025-04-18 28.32 29.37 27.53 28.35 6.5M
2025-04-17 28.10 29.80 27.52 28.78 8.7M
2025-04-16 29.92 30.83 26.99 29.12 12.0M
2025-04-15 31.28 33.13 29.80 31.00 12.5M
2025-04-14 32.26 32.50 29.38 30.20 11.2M
2025-04-11 33.48 35.50 30.69 32.26 14.9M
2025-04-10 26.65 30.60 26.65 30.60 6.1M
2025-04-09 21.53 25.50 19.60 25.50 8.4M
2025-04-08 19.90 22.43 19.90 21.25 7.1M
2025-04-07 21.70 22.70 19.47 19.48 7.8M
2025-04-03 25.69 25.96 23.61 24.34 9.1M
2025-04-02 25.52 27.56 24.10 26.20 9.1M
2025-04-01 24.90 28.99 24.90 27.37 11.9M
2025-03-31 22.54 28.00 22.44 26.39 13.3M
2025-03-28 22.27 24.20 20.79 23.35 12.0M
2025-03-27 22.40 24.70 22.12 22.30 15.4M
2025-03-26 21.12 23.28 21.12 23.28 6.9M
2025-03-25 17.63 20.20 17.44 19.40 7.5M
2025-03-24 18.41 18.92 17.31 17.76 2.8M
2025-03-21 19.10 19.16 18.40 18.57 2.6M
2025-03-20 19.01 19.40 18.80 19.19 2.8M
2025-03-19 19.03 19.49 18.81 18.99 2.2M
2025-03-18 18.91 19.14 18.80 19.07 2.6M
2025-03-17 19.30 19.49 18.66 18.93 4.3M
2025-03-14 18.57 19.66 18.18 19.66 4.0M
2025-03-13 18.69 18.80 18.07 18.45 1.6M
2025-03-12 18.93 19.09 18.64 18.78 2.2M
2025-03-11 18.27 18.82 18.00 18.78 2.6M
2025-03-10 18.16 18.48 18.09 18.30 1.6M
2025-03-07 18.06 18.34 17.95 18.16 1.8M
2025-03-06 17.83 18.19 17.73 18.06 1.5M
2025-03-05 17.65 17.87 17.41 17.75 1.6M
2025-03-04 17.42 17.82 17.25 17.70 2.0M
2025-03-03 17.58 18.05 17.40 17.48 3.3M
2025-02-28 17.93 19.78 17.44 17.47 4.3M
2025-02-27 18.11 18.24 17.41 17.93 1.8M
2025-02-26 17.60 18.20 17.60 18.12 1.9M
2025-02-25 17.55 17.98 17.52 17.60 1.3M
2025-02-24 17.56 17.94 17.32 17.73 1.7M
2025-02-21 17.52 17.69 17.18 17.46 1.2M
2025-02-20 17.24 17.71 17.19 17.61 1.2M
2025-02-19 16.83 17.27 16.75 17.17 0.8M
2025-02-18 17.29 17.50 16.72 16.83 1.1M
2025-02-17 17.13 17.45 16.71 17.36 1.0M
2025-02-14 16.92 17.27 16.88 17.04 0.7M
2025-02-13 17.36 17.39 16.97 17.04 1.1M
2025-02-12 17.28 17.36 17.13 17.36 1.0M
2025-02-11 17.34 17.37 17.12 17.25 1.0M
2025-02-10 17.26 17.44 17.00 17.37 1.0M
2025-02-07 17.17 17.54 17.05 17.14 1.8M
2025-02-06 16.82 17.05 16.61 17.01 1.5M
2025-02-05 16.51 17.05 16.31 16.82 1.7M
2025-01-27 16.32 16.60 16.12 16.16 1.3M
2025-01-24 15.95 16.17 15.70 16.10 1.2M
2025-01-23 15.89 16.27 15.84 15.99 1.3M
2025-01-22 15.80 15.95 15.61 15.73 0.8M
2025-01-21 16.15 16.23 15.64 15.84 1.3M
2025-01-20 15.72 16.15 15.68 16.15 1.4M
2025-01-17 15.67 15.72 15.41 15.67 0.9M
2025-01-16 15.63 15.90 15.41 15.59 1.1M
2025-01-15 15.94 15.99 15.42 15.56 1.3M
2025-01-14 14.93 15.83 14.93 15.81 1.6M
2025-01-13 14.88 15.07 14.22 14.87 1.5M
2025-01-10 15.30 15.68 14.77 14.80 1.2M
2025-01-09 15.28 15.56 15.10 15.30 0.9M
2025-01-08 15.33 15.59 14.81 15.29 1.3M
2025-01-07 14.71 15.47 14.71 15.40 1.2M
2025-01-06 14.78 14.87 13.81 14.71 1.6M
2025-01-03 15.67 15.89 14.72 14.72 1.8M
2025-01-02 16.00 16.36 15.49 15.66 1.6M