GuangDong Leary New Material Technology Co

688683
🏛️ china →
33.57
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 24.26 25.92 24.13 25.58 1.9M
2023-12-28 23.92 24.60 23.33 24.24 1.1M
2023-12-27 23.48 23.88 23.35 23.60 0.5M
2023-12-26 24.02 24.21 23.40 23.58 0.5M
2023-12-25 24.50 24.70 24.16 24.26 0.5M
2023-12-22 25.06 25.21 24.30 24.50 0.7M
2023-12-21 25.39 25.39 24.74 25.12 0.5M
2023-12-20 25.84 25.99 25.19 25.27 0.4M
2023-12-19 25.65 26.00 25.09 25.79 0.5M
2023-12-18 25.60 26.05 25.21 25.37 0.5M
2023-12-15 25.82 26.19 25.40 25.60 0.7M
2023-12-14 26.15 26.42 25.86 25.93 0.5M
2023-12-13 26.30 26.71 25.92 26.38 0.6M
2023-12-12 26.48 26.76 25.87 26.31 0.7M
2023-12-11 26.35 26.50 25.93 26.29 0.9M
2023-12-08 26.33 26.88 26.20 26.63 0.8M
2023-12-07 26.59 26.77 26.18 26.47 0.5M
2023-12-06 26.68 27.13 26.49 26.59 0.6M
2023-12-05 26.86 27.22 26.52 26.71 0.8M
2023-12-04 26.92 26.97 26.42 26.67 0.5M
2023-12-01 26.89 27.16 26.61 26.77 0.5M
2023-11-30 27.42 27.42 26.73 27.00 0.7M
2023-11-29 26.85 27.85 26.85 27.42 1.4M
2023-11-28 27.09 27.35 26.58 26.85 0.7M
2023-11-27 26.30 27.39 26.08 27.15 1.2M
2023-11-24 26.48 26.49 26.07 26.12 0.5M
2023-11-23 26.43 26.54 26.04 26.51 0.5M
2023-11-22 26.59 26.71 26.18 26.49 0.8M
2023-11-21 26.49 26.90 26.17 26.65 1.1M
2023-11-20 25.84 26.75 25.60 26.43 1.3M
2023-11-17 25.71 26.10 25.31 25.74 0.6M
2023-11-16 25.85 26.03 25.69 25.80 0.7M
2023-11-15 26.18 26.30 25.64 25.88 0.9M
2023-11-14 25.38 25.97 25.38 25.89 1.1M
2023-11-13 25.28 25.70 24.85 25.62 1.4M
2023-11-10 24.67 25.30 24.51 25.12 1.3M
2023-11-09 25.18 25.47 24.54 24.62 1.5M
2023-11-08 25.56 25.90 25.00 25.48 2.0M
2023-11-07 25.05 26.09 24.20 25.70 3.4M
2023-11-06 24.14 24.55 24.07 24.32 1.5M
2023-11-03 23.81 24.23 23.61 23.90 0.8M
2023-11-02 24.09 24.34 23.80 23.81 0.7M
2023-11-01 23.70 24.41 23.56 24.09 1.1M
2023-10-31 23.88 24.50 23.60 23.60 1.4M
2023-10-30 23.86 24.15 23.70 23.92 0.9M
2023-10-27 23.79 24.07 23.20 23.92 0.9M
2023-10-26 23.87 23.91 23.33 23.58 0.5M
2023-10-25 23.48 24.03 23.24 23.92 0.8M
2023-10-24 22.70 23.46 22.22 23.41 0.9M
2023-10-23 22.62 22.75 22.15 22.36 0.7M
2023-10-20 23.00 23.55 22.59 22.61 0.7M
2023-10-19 23.21 23.83 23.03 23.05 0.7M
2023-10-18 23.54 23.60 22.88 23.33 0.5M
2023-10-17 23.28 23.66 23.10 23.42 0.7M
2023-10-16 23.99 23.99 23.20 23.25 0.7M
2023-10-13 23.66 24.07 23.47 23.99 0.7M
2023-10-12 24.35 24.35 23.60 23.65 0.8M
2023-10-11 24.77 24.80 24.07 24.30 0.8M
2023-10-10 24.02 24.87 24.02 24.59 1.3M
2023-10-09 24.13 24.28 23.80 24.14 1.0M
2023-09-28 22.50 24.30 22.33 24.13 1.6M
2023-09-27 22.52 22.82 22.11 22.41 0.4M
2023-09-26 22.47 22.65 22.00 22.52 0.5M
2023-09-25 22.95 23.30 22.27 22.42 0.6M
2023-09-22 22.79 22.93 22.36 22.83 0.8M
2023-09-21 23.11 23.79 22.50 22.60 0.7M
2023-09-20 23.17 23.37 23.13 23.18 0.2M
2023-09-19 23.42 23.60 23.18 23.26 0.3M
2023-09-18 23.40 24.00 23.04 23.51 0.3M
2023-09-15 23.22 23.76 22.94 23.40 0.4M
2023-09-14 24.00 24.00 23.20 23.32 0.3M
2023-09-13 23.88 24.04 23.31 23.65 0.4M
2023-09-12 23.83 24.08 23.63 23.98 0.5M
2023-09-11 23.85 24.20 23.69 23.83 0.4M
2023-09-08 23.70 23.99 23.70 23.80 0.3M
2023-09-07 24.58 24.58 23.71 23.72 0.5M
2023-09-06 24.24 24.35 23.96 24.21 0.5M
2023-09-05 23.80 24.56 23.80 24.00 0.9M
2023-09-04 24.26 24.54 23.55 23.81 0.7M
2023-09-01 24.32 24.36 23.89 24.29 0.6M
2023-08-31 24.07 24.65 23.72 24.30 1.1M
2023-08-30 23.45 24.15 23.45 24.00 1.0M
2023-08-29 22.11 23.97 22.10 23.61 1.5M
2023-08-28 24.00 24.00 22.04 22.17 0.9M
2023-08-25 23.18 23.18 22.30 22.42 0.8M
2023-08-24 22.57 23.45 22.27 23.18 1.2M
2023-08-23 23.10 23.10 22.54 22.62 0.6M
2023-08-22 23.26 23.43 22.31 23.00 1.1M
2023-08-21 23.89 24.18 23.10 23.21 1.0M
2023-08-18 24.00 24.57 23.94 24.01 0.8M
2023-08-17 24.41 24.69 23.75 24.26 1.6M
2023-08-16 24.50 25.00 24.41 24.51 1.7M
2023-08-15 24.41 25.15 24.27 24.70 2.5M
2023-08-14 23.24 24.58 23.24 24.50 3.0M
2023-08-11 23.20 24.17 23.20 23.46 1.3M
2023-08-10 23.08 23.49 22.88 23.06 0.8M
2023-08-09 23.28 23.28 22.79 23.08 0.7M
2023-08-08 23.17 23.34 22.81 23.07 0.8M
2023-08-07 22.93 23.10 22.53 23.00 0.9M
2023-08-04 22.41 23.07 22.41 22.93 1.3M
2023-08-03 22.40 22.68 22.35 22.55 0.7M
2023-08-02 22.42 22.57 22.10 22.50 0.9M
2023-08-01 21.65 22.64 21.57 22.25 1.0M
2023-07-31 21.16 21.89 20.62 21.61 1.1M
2023-07-28 20.63 21.01 20.21 20.95 0.5M
2023-07-27 20.64 20.97 20.44 20.56 0.5M
2023-07-26 21.44 21.44 20.62 20.69 0.4M
2023-07-25 21.56 21.56 20.60 21.04 0.4M
2023-07-24 21.09 21.10 20.51 20.77 0.5M
2023-07-21 21.40 21.42 20.99 21.04 0.4M
2023-07-20 21.97 21.99 21.35 21.40 0.7M
2023-07-19 22.00 22.09 21.63 21.86 0.5M
2023-07-18 21.80 22.07 21.54 21.97 0.7M
2023-07-17 22.17 22.17 21.57 21.80 1.2M
2023-07-14 22.19 22.40 22.00 22.14 0.5M
2023-07-13 21.90 22.36 21.41 22.19 0.8M
2023-07-12 22.45 22.45 21.57 21.68 0.7M
2023-07-11 21.51 22.19 21.51 22.16 0.8M
2023-07-10 21.85 21.89 21.41 21.60 0.6M
2023-07-07 21.92 21.92 21.36 21.58 0.7M
2023-07-06 21.61 22.09 21.32 21.57 0.8M
2023-07-05 22.03 22.04 21.58 21.63 0.7M
2023-07-04 22.47 22.47 21.80 21.97 0.5M
2023-07-03 22.30 22.74 22.00 22.07 0.5M
2023-06-30 21.91 22.31 21.80 22.25 0.7M
2023-06-29 21.81 22.30 21.76 22.04 0.5M
2023-06-28 21.78 22.08 21.25 21.98 0.7M
2023-06-27 22.07 22.19 21.61 21.79 0.9M
2023-06-26 22.10 22.75 21.60 21.90 1.1M
2023-06-21 22.45 22.75 22.26 22.32 0.5M
2023-06-20 22.55 23.00 22.36 22.70 0.7M
2023-06-19 22.62 23.19 22.35 22.68 1.3M
2023-06-16 22.33 22.88 22.21 22.62 0.5M
2023-06-15 22.23 23.09 22.07 22.43 0.7M
2023-06-14 21.87 22.42 21.46 22.41 0.9M
2023-06-13 21.50 21.82 21.41 21.56 0.5M
2023-06-12 21.90 22.35 21.50 21.69 0.5M
2023-06-09 22.24 22.24 21.36 21.85 0.6M
2023-06-08 22.32 22.69 21.72 22.03 1.0M
2023-06-07 22.71 22.82 22.31 22.53 0.7M
2023-06-06 23.17 23.65 22.63 22.64 0.8M
2023-06-05 22.94 23.55 22.94 23.16 0.8M
2023-06-02 23.21 23.40 22.89 23.09 1.9M
2023-06-01 23.70 23.87 23.20 23.33 1.0M
2023-05-31 23.57 23.88 23.30 23.76 0.7M
2023-05-30 23.45 23.68 23.04 23.62 0.5M
2023-05-29 23.22 23.58 23.20 23.45 0.7M
2023-05-26 22.95 23.34 22.88 23.28 0.7M
2023-05-25 23.34 23.53 22.79 23.16 0.7M
2023-05-24 23.09 23.48 22.70 23.32 0.6M
2023-05-23 23.50 23.50 22.76 22.92 0.4M
2023-05-22 21.22 23.38 21.22 23.34 0.7M
2023-05-19 22.84 23.00 22.69 22.80 0.3M
2023-05-18 22.30 22.84 22.26 22.73 0.4M
2023-05-17 22.07 22.53 21.61 22.49 0.4M
2023-05-16 22.04 22.22 21.85 22.07 0.5M
2023-05-15 21.50 22.38 21.07 22.20 0.6M
2023-05-12 21.53 22.34 21.28 21.31 0.4M
2023-05-11 21.80 22.06 21.51 21.84 0.3M
2023-05-10 21.85 22.19 21.57 21.85 0.5M
2023-05-09 23.50 23.50 21.66 21.68 0.9M
2023-05-08 21.90 22.38 21.71 22.18 0.6M
2023-05-05 21.86 22.06 21.44 21.99 0.5M
2023-05-04 21.67 22.04 21.10 21.53 0.8M
2023-04-28 21.01 21.70 21.01 21.70 0.9M
2023-04-27 20.60 21.78 20.45 21.42 0.8M
2023-04-26 20.60 20.81 20.10 20.48 0.5M
2023-04-25 21.00 21.43 20.00 20.50 0.6M
2023-04-24 21.49 21.49 20.66 20.90 0.9M
2023-04-21 22.74 22.77 20.99 21.40 1.3M
2023-04-20 23.12 23.37 22.40 22.78 0.7M
2023-04-19 23.02 23.25 22.80 23.07 0.6M
2023-04-18 23.35 23.69 23.05 23.08 0.6M
2023-04-17 23.76 24.76 23.21 23.37 1.3M
2023-04-14 23.33 23.99 23.03 23.76 1.3M
2023-04-13 23.39 24.11 23.10 23.34 1.4M
2023-04-12 23.11 23.58 22.81 23.25 0.6M
2023-04-11 23.51 23.72 22.94 23.18 1.2M
2023-04-10 22.75 24.13 22.75 23.52 1.8M
2023-04-07 22.30 22.90 22.05 22.74 1.5M
2023-04-06 22.31 22.70 22.15 22.53 1.1M
2023-04-04 22.75 23.29 22.26 22.38 1.1M
2023-04-03 22.12 23.38 22.11 22.92 2.4M
2023-03-31 22.72 22.72 22.05 22.20 1.4M
2023-03-30 23.08 23.47 22.62 22.66 1.0M
2023-03-29 22.94 23.13 22.82 22.90 0.6M
2023-03-28 23.09 23.51 22.96 23.15 0.6M
2023-03-27 23.48 23.80 22.70 23.14 1.5M
2023-03-24 23.75 23.82 23.30 23.42 0.4M
2023-03-23 23.20 23.70 23.00 23.64 0.8M
2023-03-22 23.71 23.73 23.12 23.24 0.5M
2023-03-21 22.79 23.79 22.53 23.34 0.7M
2023-03-20 23.05 23.46 22.60 22.83 0.5M
2023-03-17 23.20 23.39 22.93 23.01 0.3M
2023-03-16 23.48 23.65 22.93 23.00 0.3M
2023-03-15 23.99 24.00 23.33 23.37 0.4M
2023-03-14 24.19 24.19 23.21 23.50 1.0M
2023-03-13 24.63 24.63 23.99 24.08 0.6M
2023-03-10 25.01 25.03 24.39 24.53 0.7M
2023-03-09 24.62 25.39 24.56 25.05 0.9M
2023-03-08 24.34 24.94 23.86 24.80 0.6M
2023-03-07 24.77 24.77 24.25 24.45 0.7M
2023-03-06 24.77 24.95 24.30 24.68 0.4M
2023-03-03 24.73 25.15 24.23 24.57 1.0M
2023-03-02 24.20 24.88 24.11 24.50 1.0M
2023-03-01 23.92 24.73 23.74 24.30 1.0M
2023-02-28 24.00 24.30 23.67 23.93 0.7M
2023-02-27 24.48 24.98 24.01 24.11 0.7M
2023-02-24 24.36 24.55 24.10 24.31 0.4M
2023-02-23 24.65 25.00 24.20 24.56 0.5M
2023-02-22 24.83 24.83 24.20 24.60 0.5M
2023-02-21 25.20 25.20 24.51 24.88 0.7M
2023-02-20 25.03 25.47 24.50 24.99 1.0M
2023-02-17 24.25 25.98 24.16 25.46 2.9M
2023-02-16 25.40 25.45 23.50 24.25 2.2M
2023-02-15 25.69 25.69 25.10 25.55 1.4M
2023-02-14 25.11 26.48 24.82 25.87 3.4M
2023-02-13 24.80 25.50 24.55 25.28 2.6M
2023-02-10 24.14 24.84 23.78 24.67 2.4M
2023-02-09 22.97 24.93 22.80 24.40 2.8M
2023-02-08 22.39 22.96 22.10 22.61 0.9M
2023-02-07 22.20 22.56 22.03 22.33 0.9M
2023-02-06 22.58 22.59 21.90 22.00 0.7M
2023-02-03 22.12 22.48 21.85 22.30 1.0M
2023-02-02 22.30 23.00 22.02 22.30 1.5M
2023-02-01 21.68 22.60 21.40 22.32 1.6M
2023-01-31 21.10 21.76 20.81 21.45 1.2M
2023-01-30 20.56 21.62 20.55 21.32 1.6M
2023-01-20 20.60 20.80 20.20 20.30 0.6M
2023-01-19 20.00 20.62 19.98 20.42 1.0M
2023-01-18 20.17 20.40 19.98 20.00 0.5M
2023-01-17 20.45 20.64 20.07 20.18 0.4M
2023-01-16 20.13 20.31 20.02 20.21 0.3M
2023-01-13 20.24 20.34 19.80 20.01 0.2M
2023-01-12 20.30 20.50 20.15 20.24 0.3M
2023-01-11 20.25 20.85 20.06 20.50 0.5M
2023-01-10 20.11 20.77 20.11 20.25 0.7M
2023-01-09 20.60 20.94 20.19 20.45 0.7M
2023-01-06 20.35 21.35 20.33 20.71 0.6M
2023-01-05 20.21 20.45 20.05 20.30 0.3M
2023-01-04 20.56 20.59 19.98 20.16 0.2M
2023-01-03 20.00 20.38 19.84 20.32 0.2M