Guangzhou Lushan New Materials

603051
🏛️ china →
23.68
Last Update: 2025-09-30
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 61.00 61.00 59.30 59.91 2.0M
2022-12-29 59.17 61.88 59.10 59.67 3.1M
2022-12-28 60.19 60.53 58.50 59.35 3.0M
2022-12-27 57.52 60.58 57.52 60.19 4.9M
2022-12-26 51.02 56.54 51.00 56.54 3.3M
2022-12-23 55.20 55.22 51.04 51.40 2.1M
2022-12-22 57.94 58.06 55.60 55.60 1.4M
2022-12-21 58.63 59.46 57.63 57.94 1.5M
2022-12-20 56.70 58.38 56.00 58.10 1.3M
2022-12-19 57.00 58.30 56.97 57.40 1.3M
2022-12-16 59.45 59.87 57.43 57.50 2.5M
2022-12-15 58.53 63.30 58.23 60.49 3.1M
2022-12-14 58.76 59.85 58.38 58.99 1.6M
2022-12-13 60.40 61.50 59.01 59.03 2.4M
2022-12-12 61.96 63.45 60.75 61.15 2.7M
2022-12-09 62.78 63.33 61.40 61.78 3.1M
2022-12-08 59.81 65.00 59.50 63.40 5.6M
2022-12-07 61.08 61.88 60.25 60.43 2.1M
2022-12-06 60.60 63.01 59.58 61.66 3.0M
2022-12-05 62.07 62.66 60.24 60.99 2.7M
2022-12-02 59.03 65.49 59.03 62.07 5.0M
2022-12-01 57.84 59.88 57.46 59.83 3.1M
2022-11-30 57.59 57.96 56.11 57.46 1.9M
2022-11-29 57.20 58.14 56.82 57.60 1.7M
2022-11-28 57.37 58.30 56.91 57.44 1.3M
2022-11-25 60.33 60.33 58.28 58.38 1.9M
2022-11-24 61.43 62.06 59.99 60.70 2.4M
2022-11-23 58.91 62.81 57.50 61.43 3.3M
2022-11-22 60.22 61.50 58.46 58.82 2.1M
2022-11-21 59.19 61.15 58.67 60.90 2.3M
2022-11-18 60.50 61.90 59.05 59.15 2.2M
2022-11-17 60.92 61.16 59.28 60.30 1.4M
2022-11-16 62.70 63.15 60.70 60.89 1.7M
2022-11-15 61.25 62.85 60.19 62.78 1.7M
2022-11-14 62.14 63.10 60.36 60.68 1.8M
2022-11-11 65.95 66.00 62.42 63.59 2.2M
2022-11-10 66.20 67.00 62.90 63.95 2.7M
2022-11-09 67.15 68.80 66.21 67.06 1.5M
2022-11-08 67.72 67.72 66.06 66.93 2.1M
2022-11-07 67.20 69.30 67.06 67.90 2.9M
2022-11-04 67.00 68.17 64.81 67.18 3.8M
2022-11-03 64.18 68.68 63.81 65.47 4.6M
2022-11-02 60.83 67.00 60.01 64.50 4.6M
2022-11-01 57.70 61.52 56.80 61.20 4.7M
2022-10-31 57.30 59.99 56.59 56.59 4.2M
2022-10-28 67.38 67.38 62.88 62.88 4.9M
2022-10-27 69.50 73.93 69.50 69.87 6.7M
2022-10-26 68.30 68.98 66.08 67.21 2.9M
2022-10-25 66.75 69.20 64.08 68.50 2.8M
2022-10-24 68.22 69.28 66.06 66.80 2.4M
2022-10-21 67.50 69.30 66.00 68.24 2.3M
2022-10-20 67.60 68.26 65.40 66.99 2.2M
2022-10-19 68.58 70.38 67.60 68.30 2.4M
2022-10-18 69.65 70.86 67.80 69.08 2.5M
2022-10-17 72.29 73.51 66.70 69.72 3.5M
2022-10-14 72.80 76.43 70.23 73.87 3.1M
2022-10-13 71.78 74.35 71.00 71.73 2.4M
2022-10-12 66.90 73.37 65.29 72.55 3.4M
2022-10-11 66.00 68.05 64.31 67.66 2.4M
2022-10-10 66.84 67.70 64.57 64.90 1.7M
2022-09-30 71.00 71.50 66.00 66.25 3.0M
2022-09-29 73.80 73.80 69.56 71.32 1.9M
2022-09-28 75.00 77.50 71.50 72.30 2.2M
2022-09-27 75.30 77.83 73.58 75.79 2.6M
2022-09-26 72.28 77.07 72.21 74.93 3.4M
2022-09-23 75.70 77.00 72.06 73.58 2.9M
2022-09-22 75.63 78.80 74.50 75.74 3.3M
2022-09-21 75.75 77.46 75.00 75.62 3.4M
2022-09-20 72.77 78.32 72.01 76.56 5.1M
2022-09-19 70.73 72.78 69.55 71.20 1.9M
2022-09-16 70.31 73.20 68.80 70.80 2.5M
2022-09-15 80.00 80.41 71.40 71.40 3.4M
2022-09-14 79.01 82.81 79.00 79.33 1.8M
2022-09-13 85.60 85.73 79.00 81.25 2.4M
2022-09-09 84.79 86.00 82.01 84.66 2.1M
2022-09-08 89.00 89.00 83.98 84.58 4.0M
2022-09-07 85.04 93.08 84.30 90.88 5.5M
2022-09-06 78.16 85.04 75.51 85.04 3.9M
2022-09-05 76.62 80.13 75.20 77.31 2.8M
2022-09-02 76.90 78.40 73.40 76.62 2.2M
2022-09-01 75.46 78.00 70.00 76.15 2.8M
2022-08-31 80.50 81.00 73.93 74.50 3.0M
2022-08-30 84.97 85.80 79.77 80.61 2.3M
2022-08-29 78.50 86.96 78.50 84.96 2.9M
2022-08-26 83.02 85.80 80.81 82.05 2.6M
2022-08-25 82.07 83.89 78.23 82.33 2.6M
2022-08-24 88.45 88.50 82.23 82.46 3.3M
2022-08-23 83.97 89.95 83.01 88.45 4.5M
2022-08-22 87.00 88.85 82.40 83.60 3.1M
2022-08-19 94.45 95.20 86.50 86.81 3.2M
2022-08-18 94.00 96.04 91.10 93.00 3.5M
2022-08-17 96.00 101.00 93.99 94.73 3.6M
2022-08-16 96.81 99.92 95.66 98.11 4.2M
2022-08-15 97.00 98.00 90.90 96.45 5.1M
2022-08-12 92.00 105.00 92.00 101.00 5.7M
2022-08-11 89.46 95.83 89.46 95.83 5.3M
2022-08-10 84.00 87.12 79.51 87.12 4.4M
2022-08-09 71.14 79.20 70.99 79.20 2.2M
2022-08-08 65.82 73.25 65.49 72.00 3.5M
2022-08-05 68.20 69.01 66.00 66.67 2.9M
2022-08-04 72.20 74.65 66.02 68.42 3.1M
2022-08-03 73.50 77.48 72.07 73.00 3.3M
2022-08-02 71.50 75.66 69.00 73.99 3.9M
2022-08-01 70.90 75.97 70.50 72.80 3.8M
2022-07-29 67.55 73.99 67.12 71.92 5.1M
2022-07-28 69.93 70.22 68.00 68.30 5.0M
2022-07-27 64.93 71.47 63.67 71.46 6.8M
2022-07-26 65.98 66.38 62.78 64.97 2.1M
2022-07-25 66.94 69.56 66.50 67.10 2.5M
2022-07-22 65.69 72.00 63.47 68.31 5.3M
2022-07-21 63.60 70.04 61.81 67.84 6.0M
2022-07-20 61.18 63.67 59.63 63.67 2.9M
2022-07-19 62.80 63.30 60.55 60.94 2.6M
2022-07-18 60.88 63.49 60.36 62.00 2.0M
2022-07-15 65.28 65.38 61.37 61.37 3.5M
2022-07-14 67.00 67.12 63.50 65.28 4.9M
2022-07-13 63.74 69.96 63.74 67.99 6.5M
2022-07-12 66.13 66.80 62.90 63.60 2.2M
2022-07-11 66.50 67.68 63.70 65.99 2.7M
2022-07-08 70.39 71.71 67.00 67.68 2.7M
2022-07-07 70.21 71.66 65.51 69.33 2.6M
2022-07-06 72.80 72.80 67.50 69.70 2.9M
2022-07-05 75.11 75.80 70.88 72.91 3.8M
2022-07-04 72.37 76.30 70.43 74.56 4.0M
2022-07-01 76.84 79.01 73.21 75.75 5.9M
2022-06-30 76.50 81.33 73.51 79.00 8.7M
2022-06-29 77.80 82.00 71.10 73.94 9.6M
2022-06-28 76.00 79.00 72.00 79.00 10.5M
2022-06-27 72.22 72.22 69.59 72.22 4.4M
2022-06-24 59.88 65.65 59.88 65.65 7.7M
2022-06-23 59.95 61.37 58.50 59.68 5.2M
2022-06-22 60.90 63.29 59.10 60.96 6.7M
2022-06-21 63.27 65.00 59.38 63.20 8.6M
2022-06-20 65.00 65.00 56.03 60.27 7.6M
2022-06-17 58.70 62.18 57.98 62.18 4.2M
2022-06-16 53.39 58.95 53.11 56.53 5.7M
2022-06-15 63.16 63.79 54.72 54.72 7.8M
2022-06-14 62.80 62.80 59.44 60.80 6.6M
2022-06-13 62.00 65.64 60.30 63.78 8.2M
2022-06-10 59.80 63.25 59.20 63.25 6.9M
2022-06-09 57.00 61.97 55.00 57.50 10.6M
2022-06-08 53.55 59.75 52.96 59.75 9.9M
2022-06-07 54.32 54.32 52.00 54.32 12.0M
2022-06-06 49.36 49.38 49.36 49.38 2.0M
2022-06-02 42.00 44.89 40.91 44.89 4.1M
2022-06-01 39.45 41.97 39.40 40.81 5.7M
2022-05-31 38.71 39.60 37.12 38.96 3.3M
2022-05-30 38.38 38.70 37.30 38.34 2.1M
2022-05-27 39.56 39.69 37.95 38.11 3.1M
2022-05-26 39.50 39.70 37.81 39.21 3.3M
2022-05-25 39.32 40.11 38.83 39.49 3.7M
2022-05-24 43.38 43.48 39.50 40.00 5.2M
2022-05-23 42.90 43.95 42.46 42.94 4.3M
2022-05-20 43.39 44.25 42.50 42.94 5.3M
2022-05-19 41.20 45.55 41.20 44.05 8.1M
2022-05-18 42.42 42.80 41.10 42.27 6.0M
2022-05-17 43.10 43.79 40.69 41.02 6.9M
2022-05-16 43.95 45.62 42.96 44.20 7.3M
2022-05-13 42.50 47.50 41.66 44.23 11.1M
2022-05-12 39.57 44.91 38.68 43.91 11.8M
2022-05-11 43.77 44.53 40.48 40.83 9.7M
2022-05-10 36.40 40.48 36.08 40.48 7.3M
2022-05-09 36.02 36.88 35.60 36.80 4.7M
2022-05-06 34.75 36.50 34.54 35.76 5.3M
2022-05-05 35.64 37.45 35.00 36.44 6.4M
2022-04-29 34.34 36.10 34.06 35.33 6.6M
2022-04-28 34.59 35.89 33.17 34.52 6.7M
2022-04-27 32.01 35.39 32.01 34.62 6.4M
2022-04-26 36.85 37.41 34.83 34.83 6.1M
2022-04-25 44.00 44.00 38.70 38.70 6.0M
2022-04-22 43.60 45.46 41.98 43.00 8.6M
2022-04-21 42.00 45.82 41.63 44.39 10.0M
2022-04-20 43.82 44.02 40.75 42.57 9.4M
2022-04-19 49.00 50.68 44.91 45.28 9.4M
2022-04-18 53.50 53.50 48.78 48.97 9.0M
2022-04-15 50.86 56.32 50.18 54.20 14.7M
2022-04-14 50.50 51.96 47.87 51.20 10.0M
2022-04-13 52.26 53.88 49.41 49.41 10.5M
2022-04-12 52.76 61.36 52.76 54.90 15.4M
2022-04-11 58.62 58.62 58.62 58.62 0.6M
2022-04-08 67.00 71.67 65.13 65.13 9.4M
2022-04-07 66.45 72.37 61.00 72.37 13.5M
2022-04-06 60.00 65.79 57.44 65.79 17.8M
2022-04-01 59.81 59.81 58.63 59.81 11.1M
2022-03-31 54.37 54.37 54.37 54.37 1.2M
2022-03-30 49.43 49.43 49.43 49.43 0.2M
2022-03-29 44.94 44.94 44.94 44.94 0.1M
2022-03-28 40.85 40.85 40.85 40.85 0.2M
2022-03-25 30.95 37.14 30.95 37.14 1.0M