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
2022-12-30 20.01 20.54 20.00 20.01 0.4M
2022-12-29 19.90 20.19 19.82 19.99 0.1M
2022-12-28 20.21 20.61 20.01 20.27 0.1M
2022-12-27 19.98 20.65 19.90 20.57 0.3M
2022-12-26 20.30 20.33 20.00 20.06 0.1M
2022-12-23 20.43 20.82 19.97 20.08 0.4M
2022-12-22 21.03 21.09 20.55 20.84 0.3M
2022-12-21 20.88 21.24 20.66 21.15 0.2M
2022-12-20 20.77 21.21 20.74 21.09 0.2M
2022-12-19 21.52 21.75 20.90 21.19 0.3M
2022-12-16 21.57 21.89 20.70 21.74 0.4M
2022-12-15 21.78 21.84 21.23 21.51 0.4M
2022-12-14 21.91 22.17 21.51 21.73 0.4M
2022-12-13 22.10 22.23 21.97 21.97 0.1M
2022-12-12 22.02 22.46 21.91 22.08 0.1M
2022-12-09 22.12 22.38 21.96 22.28 0.2M
2022-12-08 22.66 22.66 21.82 22.11 0.5M
2022-12-07 22.20 22.70 22.01 22.39 0.4M
2022-12-06 22.75 22.75 22.13 22.19 0.3M
2022-12-05 22.88 22.88 22.12 22.47 0.5M
2022-12-02 21.93 23.20 21.93 22.48 0.6M
2022-12-01 22.12 23.11 22.00 22.07 0.3M
2022-11-30 22.06 22.50 21.94 22.30 0.2M
2022-11-29 21.77 22.32 21.77 21.99 0.2M
2022-11-28 22.10 22.57 21.83 21.99 0.3M
2022-11-25 22.61 22.61 22.23 22.31 0.2M
2022-11-24 22.98 23.12 22.40 22.40 0.2M
2022-11-23 22.84 23.60 22.36 22.81 0.6M
2022-11-22 23.62 23.80 22.74 22.87 0.5M
2022-11-21 23.71 24.08 23.32 23.49 0.3M
2022-11-18 24.36 24.75 24.01 24.15 0.4M
2022-11-17 24.40 24.47 23.91 24.16 0.3M
2022-11-16 24.93 24.93 24.09 24.48 0.5M
2022-11-15 24.38 25.09 24.30 24.79 0.5M
2022-11-14 24.97 25.00 24.06 24.60 0.6M
2022-11-11 24.60 24.99 24.27 24.64 0.7M
2022-11-10 25.52 26.19 24.00 24.36 1.2M
2022-11-09 24.25 25.96 24.25 25.27 1.3M
2022-11-08 25.20 25.35 24.35 24.55 0.5M
2022-11-07 24.01 25.48 23.63 25.00 1.4M
2022-11-04 25.18 25.18 23.68 24.07 0.7M
2022-11-03 23.43 23.98 23.29 23.90 0.2M
2022-11-02 22.83 23.99 22.83 23.58 0.5M
2022-11-01 23.01 23.45 22.90 23.30 0.2M
2022-10-31 21.60 23.40 21.60 23.01 0.5M
2022-10-28 22.50 22.75 21.51 21.91 0.5M
2022-10-27 22.76 23.44 22.04 22.50 0.5M
2022-10-26 23.11 23.77 22.44 22.93 0.5M
2022-10-25 23.31 24.29 22.73 23.49 0.5M
2022-10-24 24.53 24.97 23.25 23.98 0.5M
2022-10-21 24.44 24.96 24.21 24.51 0.7M
2022-10-20 23.58 24.60 23.50 24.28 0.4M
2022-10-19 24.46 24.46 24.02 24.19 0.2M
2022-10-18 24.47 24.60 24.05 24.29 0.3M
2022-10-17 23.67 24.56 23.60 24.47 0.3M
2022-10-14 23.00 24.06 22.96 23.89 0.3M
2022-10-13 22.99 23.60 22.43 23.26 0.2M
2022-10-12 22.34 23.00 21.88 23.00 0.2M
2022-10-11 22.49 22.95 21.85 22.46 0.3M
2022-10-10 22.85 23.17 21.50 22.37 0.5M
2022-09-30 23.50 23.98 22.91 23.22 0.2M
2022-09-29 24.19 24.24 23.58 23.58 0.2M
2022-09-28 24.53 24.54 23.88 23.92 0.3M
2022-09-27 25.05 25.23 24.54 24.81 0.3M
2022-09-26 24.30 25.64 24.30 25.03 0.5M
2022-09-23 24.50 25.18 24.03 24.85 0.4M
2022-09-22 25.14 25.60 24.78 24.86 0.3M
2022-09-21 25.10 25.59 24.86 25.30 0.2M
2022-09-20 25.80 25.80 25.01 25.30 0.3M
2022-09-19 26.49 26.77 25.50 25.67 0.7M
2022-09-16 26.50 26.73 25.87 26.49 0.5M
2022-09-15 26.42 26.77 25.55 26.50 0.6M
2022-09-14 25.01 26.30 25.01 26.30 0.6M
2022-09-13 24.47 25.65 24.42 25.54 0.5M
2022-09-09 24.75 25.12 24.11 24.60 0.4M
2022-09-08 25.03 25.87 24.60 25.00 0.7M
2022-09-07 25.87 26.05 25.45 25.46 0.4M
2022-09-06 25.06 25.70 24.90 25.57 0.6M
2022-09-05 26.86 26.88 24.35 25.54 1.6M
2022-09-02 26.52 26.85 25.93 26.35 0.5M
2022-09-01 25.81 26.97 25.40 26.47 0.8M
2022-08-31 27.03 27.52 25.81 26.28 1.0M
2022-08-30 28.82 28.88 27.20 27.36 1.0M
2022-08-29 26.93 28.39 26.59 28.34 1.5M
2022-08-26 28.23 28.65 26.77 26.93 2.0M
2022-08-25 30.83 31.50 28.22 28.40 3.1M
2022-08-24 31.57 31.89 30.16 30.60 2.3M
2022-08-23 28.85 31.20 28.68 30.97 2.7M
2022-08-22 27.92 29.33 27.74 28.85 1.7M
2022-08-19 28.24 28.88 27.63 27.89 1.2M
2022-08-18 27.08 28.24 26.61 28.13 1.6M
2022-08-17 26.02 27.30 25.91 27.08 1.2M
2022-08-16 26.38 26.49 25.92 26.10 0.3M
2022-08-15 26.24 26.47 25.71 26.02 0.5M
2022-08-12 26.80 26.80 26.13 26.25 0.6M
2022-08-11 27.14 27.27 26.40 26.80 0.7M
2022-08-10 26.90 26.94 26.30 26.74 0.5M
2022-08-09 27.20 27.67 26.61 26.81 0.9M
2022-08-08 25.77 27.89 25.77 27.10 1.8M
2022-08-05 24.80 26.33 24.80 25.83 0.6M
2022-08-04 24.91 25.40 24.76 24.93 0.4M
2022-08-03 26.08 26.30 24.71 24.87 0.8M
2022-08-02 26.30 26.75 25.35 25.90 1.3M
2022-08-01 26.49 26.98 25.91 26.35 0.6M
2022-07-29 26.30 26.49 25.81 26.10 1.2M
2022-07-28 25.15 26.17 25.15 26.07 1.2M
2022-07-27 25.73 25.73 24.90 25.24 0.4M
2022-07-26 24.68 25.49 24.58 25.35 0.6M
2022-07-25 25.05 25.06 24.57 24.79 0.4M
2022-07-22 25.21 26.12 24.76 25.00 1.0M
2022-07-21 24.71 25.91 24.40 25.46 1.4M
2022-07-20 24.80 25.20 24.65 24.81 0.5M
2022-07-19 24.89 25.20 24.61 24.80 0.7M
2022-07-18 24.90 24.90 24.40 24.56 0.4M
2022-07-15 24.21 24.97 24.21 24.60 0.5M
2022-07-14 24.02 24.87 24.02 24.50 0.3M
2022-07-13 23.92 24.45 23.81 24.22 0.3M
2022-07-12 25.66 25.82 24.04 24.25 1.0M
2022-07-11 24.48 26.54 23.70 25.52 2.0M
2022-07-08 23.81 24.50 23.72 24.13 0.3M
2022-07-07 23.89 24.61 23.59 24.04 0.8M
2022-07-06 24.30 24.30 23.51 23.80 0.2M
2022-07-05 24.52 24.56 23.68 23.82 0.3M
2022-07-04 23.95 24.74 23.48 24.16 0.4M
2022-07-01 23.99 24.50 23.70 23.88 0.3M
2022-06-30 24.18 24.46 23.57 24.04 0.2M
2022-06-29 24.63 24.95 23.80 24.04 0.4M
2022-06-28 24.62 25.17 24.45 24.72 0.3M
2022-06-27 24.68 25.10 23.96 24.95 0.9M
2022-06-24 23.90 24.91 23.50 24.53 0.9M
2022-06-23 23.19 23.78 22.90 23.70 0.6M
2022-06-22 24.26 24.26 23.31 23.31 0.5M
2022-06-21 24.46 24.46 23.43 23.95 0.3M
2022-06-20 24.16 24.65 23.78 24.10 0.3M
2022-06-17 24.00 24.67 23.50 24.16 0.4M
2022-06-16 23.88 24.56 23.34 24.28 0.6M
2022-06-15 24.23 24.86 23.57 23.65 0.9M
2022-06-14 23.66 25.15 23.20 24.53 1.3M
2022-06-13 21.60 24.49 21.06 23.88 1.4M
2022-06-10 21.35 21.79 21.35 21.60 0.2M
2022-06-09 21.58 21.93 21.06 21.30 0.3M
2022-06-08 22.31 22.48 21.38 21.80 0.6M
2022-06-07 22.01 22.69 21.88 22.26 0.7M
2022-06-06 21.60 22.32 21.04 22.19 1.4M
2022-06-02 20.40 21.55 20.19 21.33 1.0M
2022-06-01 20.16 20.50 19.75 20.50 0.2M
2022-05-31 19.92 20.30 19.60 20.16 0.2M
2022-05-30 19.52 19.89 19.31 19.85 0.3M
2022-05-27 20.00 20.10 19.34 19.59 0.6M
2022-05-26 21.50 21.97 19.91 19.98 1.2M
2022-05-25 20.03 21.70 19.22 20.81 0.6M
2022-05-24 20.40 21.50 19.84 20.03 0.5M
2022-05-23 20.31 20.92 20.31 20.63 0.3M
2022-05-20 20.73 20.79 20.25 20.51 0.2M
2022-05-19 20.46 20.58 20.08 20.50 0.4M
2022-05-18 20.22 20.68 20.22 20.46 0.2M
2022-05-17 20.11 20.64 20.03 20.40 0.2M
2022-05-16 20.99 20.99 20.33 20.48 0.2M
2022-05-13 20.71 20.86 20.10 20.72 0.1M
2022-05-12 20.57 20.83 20.26 20.70 0.1M
2022-05-11 20.26 20.99 20.11 20.57 0.4M
2022-05-10 20.15 20.45 19.75 20.16 0.2M
2022-05-09 20.65 20.65 19.72 20.15 0.2M
2022-05-06 20.51 20.85 20.35 20.54 0.2M
2022-05-05 20.43 21.20 20.43 20.95 0.3M
2022-04-29 19.55 20.49 19.45 20.43 0.3M
2022-04-28 18.51 19.88 18.50 19.49 0.4M
2022-04-27 18.16 19.00 17.59 19.00 0.3M
2022-04-26 18.40 18.40 17.27 18.16 0.2M
2022-04-25 19.15 19.15 17.73 18.05 0.3M
2022-04-22 19.26 19.32 17.64 19.15 0.6M
2022-04-21 19.56 19.56 18.89 18.99 0.2M
2022-04-20 19.72 20.14 19.50 19.85 0.2M
2022-04-19 20.14 20.14 19.50 19.98 0.4M
2022-04-18 19.91 20.50 19.24 20.14 0.3M
2022-04-15 20.10 20.18 19.20 19.93 0.3M
2022-04-14 21.18 21.32 19.82 19.93 0.5M
2022-04-13 21.13 21.42 21.00 21.00 0.1M
2022-04-12 21.20 21.61 20.24 21.50 0.4M
2022-04-11 21.55 21.59 20.52 21.20 0.3M
2022-04-08 21.43 21.95 21.30 21.75 0.1M
2022-04-07 21.99 21.99 21.40 21.54 0.2M
2022-04-06 22.08 22.28 21.82 21.85 0.2M
2022-04-01 22.41 22.41 20.90 22.07 0.7M
2022-03-31 21.99 22.19 21.72 22.05 0.2M
2022-03-30 22.19 22.19 21.74 22.00 0.1M
2022-03-29 22.96 22.96 21.82 21.98 0.3M
2022-03-28 22.80 22.95 22.41 22.45 0.1M
2022-03-25 22.95 23.16 22.71 22.80 0.2M
2022-03-24 22.23 22.94 22.23 22.71 0.1M
2022-03-23 22.92 22.98 22.66 22.95 0.1M
2022-03-22 22.86 23.10 22.56 22.92 0.1M
2022-03-21 23.48 23.48 22.35 22.90 0.3M
2022-03-18 23.20 23.57 22.67 23.35 0.1M
2022-03-17 23.25 23.75 23.08 23.16 0.1M
2022-03-16 23.25 23.64 22.23 23.17 0.3M
2022-03-15 23.25 23.48 22.08 23.21 0.6M
2022-03-14 24.50 24.50 23.38 23.68 0.2M
2022-03-11 24.13 24.47 23.50 24.02 0.2M
2022-03-10 24.55 24.88 24.29 24.36 0.2M
2022-03-09 24.88 24.88 23.49 24.26 0.3M
2022-03-08 25.80 25.80 24.29 24.29 0.4M
2022-03-07 25.25 25.79 25.07 25.46 0.5M
2022-03-04 26.00 26.09 25.20 25.70 0.4M
2022-03-03 26.00 26.39 25.34 25.38 0.3M
2022-03-02 25.40 26.13 24.87 25.99 0.5M
2022-03-01 24.87 25.28 24.43 25.19 0.4M
2022-02-28 24.06 24.81 24.06 24.72 0.2M
2022-02-25 24.30 24.70 24.02 24.30 0.2M
2022-02-24 25.03 25.09 23.54 24.42 0.6M
2022-02-23 23.39 24.95 23.28 24.73 0.5M
2022-02-22 22.50 23.55 22.43 23.40 0.4M
2022-02-21 22.68 23.17 22.58 23.00 0.1M
2022-02-18 23.32 23.32 22.45 22.75 0.2M
2022-02-17 23.30 23.30 22.72 23.00 0.2M
2022-02-16 22.93 23.41 22.93 23.04 0.1M
2022-02-15 22.11 23.16 22.11 22.93 0.1M
2022-02-14 22.30 22.65 22.00 22.42 0.1M
2022-02-11 22.55 23.08 22.30 22.51 0.3M
2022-02-10 23.28 23.59 22.71 23.10 0.3M
2022-02-09 22.57 23.75 22.57 23.33 0.2M
2022-02-08 22.75 22.97 22.25 22.94 0.4M
2022-02-07 23.20 23.29 22.39 22.75 0.3M
2022-01-28 22.97 23.14 22.62 23.03 0.3M
2022-01-27 23.33 23.40 22.30 22.99 0.6M
2022-01-26 24.04 24.60 23.15 23.50 0.3M
2022-01-25 24.33 24.60 23.63 24.40 0.5M
2022-01-24 24.38 24.86 24.11 24.46 0.2M
2022-01-21 25.14 25.14 24.02 24.51 0.3M
2022-01-20 25.35 25.87 24.73 24.86 0.5M
2022-01-19 25.50 25.88 25.26 25.74 0.3M
2022-01-18 25.79 26.25 25.24 25.50 0.3M
2022-01-17 25.77 26.10 25.37 26.00 0.5M
2022-01-14 25.83 25.99 25.50 25.84 0.2M
2022-01-13 27.20 27.20 25.57 25.79 0.5M
2022-01-12 26.72 26.97 26.38 26.71 0.4M
2022-01-11 26.50 26.90 26.18 26.48 0.6M
2022-01-10 24.65 26.60 24.65 26.29 1.3M
2022-01-07 24.89 25.58 24.66 24.88 0.8M
2022-01-06 23.52 25.13 23.52 24.55 0.8M
2022-01-05 24.31 24.56 22.88 24.12 0.9M
2022-01-04 24.53 24.96 23.82 23.83 0.7M