GuangDong Leary New Material Technology Co

688683
🏛️ china →
33.82
Last Update: 2025-09-26
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 24.07 24.76 23.79 24.57 0.4M
2021-12-30 23.71 24.35 23.69 24.08 0.3M
2021-12-29 24.24 24.40 23.81 24.03 0.3M
2021-12-28 23.94 24.91 23.85 24.00 0.4M
2021-12-27 23.03 24.00 23.00 23.96 0.4M
2021-12-24 23.69 23.69 22.86 23.18 0.4M
2021-12-23 23.47 23.89 23.01 23.29 0.5M
2021-12-22 23.45 23.65 23.24 23.50 0.3M
2021-12-21 24.02 24.02 23.09 23.46 0.2M
2021-12-20 23.11 23.63 22.90 23.41 0.3M
2021-12-17 23.78 24.05 23.26 23.30 0.5M
2021-12-16 24.25 24.48 23.71 24.02 0.8M
2021-12-15 23.58 24.50 23.32 24.50 0.5M
2021-12-14 23.49 23.94 23.17 23.49 0.3M
2021-12-13 24.38 24.39 23.40 23.49 0.9M
2021-12-10 24.44 24.91 24.21 24.26 0.5M
2021-12-09 25.00 25.00 24.15 24.44 0.4M
2021-12-08 24.21 24.98 24.21 24.64 0.4M
2021-12-07 25.39 25.39 24.12 24.53 0.6M
2021-12-06 26.03 26.48 24.74 24.75 1.1M
2021-12-03 26.59 26.59 25.60 26.08 0.7M
2021-12-02 27.20 27.20 26.21 26.31 0.4M
2021-12-01 27.30 27.31 26.72 26.86 0.4M
2021-11-30 27.60 27.60 26.73 27.02 0.6M
2021-11-29 26.27 27.60 25.97 27.08 0.7M
2021-11-26 27.10 27.72 26.00 26.29 1.2M
2021-11-25 28.18 28.18 27.33 27.45 0.7M
2021-11-24 27.20 28.28 26.63 27.89 1.1M
2021-11-23 26.91 27.88 26.70 27.00 0.9M
2021-11-22 27.24 27.76 26.18 27.44 1.2M
2021-11-19 25.64 27.22 25.64 26.73 0.9M
2021-11-18 27.98 27.98 25.55 25.80 1.3M
2021-11-17 26.22 29.05 26.05 27.26 2.1M
2021-11-16 27.31 27.31 25.19 25.50 1.6M
2021-11-15 27.48 28.98 27.02 27.15 1.1M
2021-11-12 27.57 27.57 26.38 27.07 0.7M
2021-11-11 25.88 27.77 25.88 26.97 1.0M
2021-11-10 26.94 26.94 25.83 26.30 0.7M
2021-11-09 26.85 26.99 26.11 26.54 0.6M
2021-11-08 24.97 26.95 24.92 26.72 1.2M
2021-11-05 26.39 26.39 24.50 24.95 1.5M
2021-11-04 25.93 26.56 25.65 26.03 0.8M
2021-11-03 26.06 26.15 25.43 25.93 0.6M
2021-11-02 26.10 26.46 25.36 25.90 1.8M
2021-11-01 22.97 26.47 22.97 26.05 2.8M
2021-10-29 21.53 23.70 21.34 23.01 1.6M
2021-10-28 21.95 21.95 21.14 21.32 0.3M
2021-10-27 21.30 21.98 20.83 21.54 0.6M
2021-10-26 21.63 21.93 21.41 21.62 0.4M
2021-10-25 21.50 21.87 20.96 21.63 0.6M
2021-10-22 21.98 22.08 21.08 21.08 0.6M
2021-10-21 22.49 22.58 21.25 21.98 1.3M
2021-10-20 22.74 22.74 21.85 22.30 1.0M
2021-10-19 20.55 22.77 20.11 22.53 1.6M
2021-10-18 20.98 20.98 19.98 20.29 1.0M
2021-10-15 21.00 21.28 20.41 20.70 0.5M
2021-10-14 20.90 21.09 20.53 20.90 0.5M
2021-10-13 20.70 21.58 20.26 21.10 0.7M
2021-10-12 21.10 21.10 20.20 20.54 1.9M
2021-10-11 21.75 22.10 20.95 21.19 0.8M
2021-10-08 21.53 22.29 21.29 21.58 0.9M
2021-09-30 20.89 21.88 20.60 21.55 0.9M
2021-09-29 21.52 21.68 20.49 20.60 1.5M
2021-09-28 21.70 22.37 21.04 21.71 1.2M
2021-09-27 22.33 22.42 20.75 21.40 1.6M
2021-09-24 22.49 22.68 22.00 22.00 0.7M
2021-09-23 22.82 23.18 22.41 22.61 0.6M
2021-09-22 23.05 23.43 22.21 22.60 1.3M
2021-09-17 23.88 23.88 22.74 23.44 1.5M
2021-09-16 24.28 24.87 23.13 23.40 2.6M
2021-09-15 24.05 24.94 23.50 24.48 1.4M
2021-09-14 22.76 24.43 22.50 24.01 3.3M
2021-09-13 22.59 23.21 22.42 22.99 0.9M
2021-09-10 22.42 23.44 22.34 22.81 1.8M
2021-09-09 22.55 22.98 22.30 22.40 1.3M
2021-09-08 21.77 23.30 21.77 22.84 2.2M
2021-09-07 22.46 22.47 21.66 22.00 1.2M
2021-09-06 22.00 22.46 21.58 22.14 1.7M
2021-09-03 22.05 22.23 21.31 21.66 1.8M
2021-09-02 22.00 22.39 21.52 21.91 1.8M
2021-09-01 22.08 22.70 21.41 21.79 3.7M
2021-08-31 21.96 22.73 21.67 22.33 2.8M
2021-08-30 21.56 22.76 21.20 22.04 5.0M
2021-08-27 19.01 22.08 18.75 20.74 5.5M
2021-08-26 19.67 20.25 18.98 19.29 3.9M
2021-08-25 17.60 21.28 17.51 19.72 9.6M
2021-08-24 18.13 18.19 17.63 17.73 1.1M
2021-08-23 16.67 18.15 16.66 17.91 1.5M
2021-08-20 17.22 17.30 16.75 17.20 0.9M
2021-08-19 17.11 17.58 16.87 17.41 1.0M
2021-08-18 17.45 17.55 16.78 17.19 1.7M
2021-08-17 18.50 18.50 17.20 17.40 2.0M
2021-08-16 18.44 18.72 17.86 18.40 1.3M
2021-08-13 18.40 18.87 18.23 18.44 1.9M
2021-08-12 18.00 19.36 17.78 18.50 3.4M
2021-08-11 17.43 18.09 17.18 18.01 2.4M
2021-08-10 17.47 17.85 17.33 17.44 1.4M
2021-08-09 17.70 17.70 17.16 17.60 1.6M
2021-08-06 18.01 18.01 17.13 17.47 2.5M
2021-08-05 18.20 18.43 17.70 17.90 2.1M
2021-08-04 17.41 18.47 17.33 18.31 3.4M
2021-08-03 17.29 17.90 17.29 17.57 2.4M
2021-08-02 17.18 17.78 17.10 17.45 3.3M
2021-07-30 15.45 17.88 15.45 17.28 4.6M
2021-07-29 15.06 15.86 15.06 15.46 1.3M
2021-07-28 15.51 15.51 14.89 14.91 1.4M
2021-07-27 15.60 16.12 15.26 15.51 1.4M
2021-07-26 15.66 15.85 15.05 15.51 1.2M
2021-07-23 16.11 16.48 15.55 15.63 1.6M
2021-07-22 16.21 16.35 15.99 16.20 1.1M
2021-07-21 15.72 16.30 15.72 16.15 1.0M
2021-07-20 15.61 15.99 15.58 15.76 0.7M
2021-07-19 15.87 16.00 15.50 15.81 1.7M
2021-07-16 17.03 17.25 16.00 16.02 3.6M
2021-07-15 17.42 17.55 16.95 17.25 1.3M
2021-07-14 17.69 17.80 17.10 17.54 2.5M
2021-07-13 17.69 18.21 17.45 17.63 2.7M
2021-07-12 17.09 17.73 16.91 17.64 2.8M
2021-07-09 16.83 17.27 16.33 17.09 2.3M
2021-07-08 17.08 17.23 16.85 16.94 1.5M
2021-07-07 16.70 17.15 16.46 17.09 1.8M
2021-07-06 17.21 17.33 16.57 16.86 1.9M
2021-07-05 16.90 17.23 16.81 17.21 1.9M
2021-07-02 16.63 17.15 16.63 16.86 1.6M
2021-07-01 17.19 17.38 16.66 16.80 2.0M
2021-06-30 17.05 17.44 16.91 17.22 2.2M
2021-06-29 17.52 17.61 16.86 17.00 2.5M
2021-06-28 17.00 17.95 17.00 17.60 3.6M
2021-06-25 16.47 17.27 16.37 16.86 3.1M
2021-06-24 16.80 16.87 16.43 16.51 1.6M
2021-06-23 16.25 16.88 16.05 16.75 2.9M
2021-06-22 16.07 16.51 15.90 16.14 2.3M
2021-06-21 16.15 16.16 15.83 15.97 1.7M
2021-06-18 16.29 16.39 16.01 16.15 1.8M
2021-06-17 15.89 16.62 15.55 16.38 2.9M
2021-06-16 15.90 16.20 15.69 15.76 1.2M
2021-06-15 16.62 16.66 15.60 15.93 2.1M
2021-06-11 16.20 16.98 16.05 16.45 3.6M
2021-06-10 15.88 16.29 15.77 16.24 1.8M
2021-06-09 15.67 15.88 15.43 15.83 1.3M
2021-06-08 16.13 16.14 15.73 15.74 1.6M
2021-06-07 16.35 16.44 15.88 16.11 2.2M
2021-06-04 15.62 16.25 15.62 16.16 3.4M
2021-06-03 16.25 16.48 15.76 15.80 3.6M
2021-06-02 15.62 16.39 15.58 16.08 4.6M
2021-06-01 15.34 15.87 15.20 15.60 3.4M
2021-05-31 14.90 15.45 14.82 15.36 1.8M
2021-05-28 15.35 15.36 14.86 14.95 1.8M
2021-05-27 15.00 15.47 14.98 15.36 2.1M
2021-05-26 14.80 15.11 14.70 15.03 1.2M
2021-05-25 14.76 14.94 14.66 14.80 1.2M
2021-05-24 15.08 15.15 14.66 14.70 1.8M
2021-05-21 15.20 15.29 14.99 15.03 1.3M
2021-05-20 15.46 15.51 15.10 15.19 1.9M
2021-05-19 15.80 15.97 15.50 15.54 2.3M
2021-05-18 15.00 15.88 14.92 15.88 4.2M
2021-05-17 15.28 15.30 14.86 15.05 1.7M
2021-05-14 15.15 15.35 15.01 15.30 1.5M
2021-05-13 15.01 15.45 14.85 15.05 1.8M
2021-05-12 15.40 15.49 14.99 15.01 2.5M
2021-05-11 15.03 15.61 14.85 15.49 3.2M
2021-05-10 14.70 15.08 14.52 15.05 2.2M
2021-05-07 14.65 14.67 14.50 14.66 1.2M
2021-05-06 14.11 14.75 14.08 14.55 2.4M
2021-04-30 14.58 14.64 13.97 14.07 2.4M
2021-04-29 14.86 14.96 14.53 14.56 1.8M
2021-04-28 14.67 14.99 14.55 14.88 2.1M
2021-04-27 15.12 15.19 14.35 14.53 3.2M
2021-04-26 15.63 15.63 15.00 15.06 3.7M
2021-04-23 15.55 15.89 15.36 15.57 2.9M
2021-04-22 15.47 15.65 15.33 15.53 2.1M
2021-04-21 15.71 15.80 15.35 15.41 3.6M
2021-04-20 16.27 16.68 15.71 15.89 6.0M
2021-04-19 15.80 16.98 15.67 16.40 7.5M
2021-04-16 15.23 16.48 15.05 15.68 8.0M
2021-04-15 15.35 15.69 14.98 15.13 4.3M
2021-04-14 15.46 15.97 15.25 15.43 7.2M
2021-04-13 18.40 19.37 16.08 16.22 13.2M
2021-04-12 20.12 21.00 17.56 17.66 22.1M