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
2023-12-29 35.43 35.57 34.58 34.73 4.7M
2023-12-28 33.23 35.98 33.23 35.50 7.0M
2023-12-27 32.38 34.71 31.72 33.60 4.1M
2023-12-26 31.81 32.54 31.67 32.35 1.9M
2023-12-25 32.38 32.40 31.80 32.01 1.6M
2023-12-22 32.36 32.90 31.54 32.41 2.3M
2023-12-21 30.99 32.76 30.71 32.35 2.6M
2023-12-20 30.99 31.69 30.99 31.32 1.2M
2023-12-19 30.71 31.20 30.39 30.90 1.0M
2023-12-18 31.17 31.28 30.46 30.48 0.9M
2023-12-15 31.42 31.59 31.00 31.17 1.0M
2023-12-14 31.30 31.73 31.00 31.03 0.8M
2023-12-13 31.55 31.83 31.04 31.10 0.8M
2023-12-12 32.24 32.50 31.52 31.63 1.0M
2023-12-11 32.01 32.19 31.37 32.12 1.0M
2023-12-08 32.41 32.77 31.90 31.93 1.1M
2023-12-07 32.41 32.48 31.93 32.10 0.8M
2023-12-06 31.69 32.95 31.52 32.59 1.4M
2023-12-05 32.90 33.49 32.08 32.13 1.7M
2023-12-04 32.71 32.93 32.60 32.65 0.9M
2023-12-01 32.65 32.89 32.32 32.71 0.8M
2023-11-30 32.98 33.09 32.36 32.55 0.9M
2023-11-29 33.15 33.45 32.89 32.97 0.7M
2023-11-28 32.88 33.37 32.64 33.21 0.9M
2023-11-27 33.54 33.70 32.80 32.90 1.2M
2023-11-24 34.55 34.55 33.41 33.54 1.5M
2023-11-23 33.94 34.58 33.94 34.51 1.3M
2023-11-22 34.76 34.98 33.90 33.90 1.7M
2023-11-21 35.23 35.26 34.66 34.77 1.6M
2023-11-20 35.32 35.38 34.57 35.24 1.6M
2023-11-17 34.91 35.36 34.68 35.08 1.8M
2023-11-16 36.00 36.30 35.18 35.21 3.7M
2023-11-15 35.60 37.79 35.60 36.54 6.4M
2023-11-14 35.30 36.10 35.05 35.45 2.3M
2023-11-13 35.30 35.53 35.00 35.47 2.5M
2023-11-10 35.62 35.75 34.51 35.30 3.6M
2023-11-09 34.41 35.84 34.38 35.60 5.1M
2023-11-08 34.50 34.59 34.10 34.40 1.7M
2023-11-07 34.37 34.98 34.02 34.65 2.1M
2023-11-06 33.81 34.57 33.81 34.56 2.9M
2023-11-03 33.06 33.70 33.00 33.65 1.8M
2023-11-02 33.80 33.90 32.92 33.02 1.7M
2023-11-01 34.01 34.06 33.51 33.90 1.6M
2023-10-31 34.70 34.77 33.52 33.75 2.1M
2023-10-30 34.28 34.50 33.81 34.33 2.9M
2023-10-27 33.85 34.20 33.30 34.15 3.6M
2023-10-26 34.14 34.87 33.40 33.84 4.8M
2023-10-25 34.20 36.23 34.04 34.24 8.3M
2023-10-24 30.60 33.76 30.50 33.76 4.9M
2023-10-23 31.90 32.09 30.38 30.69 2.2M
2023-10-20 30.67 33.79 30.50 31.63 3.5M
2023-10-19 30.57 31.37 30.57 30.72 1.0M
2023-10-18 31.90 31.90 30.67 30.78 1.1M
2023-10-17 32.34 32.34 31.84 31.89 0.8M
2023-10-16 33.18 33.20 32.10 32.22 1.1M
2023-10-13 33.01 33.10 32.67 33.00 1.1M
2023-10-12 32.80 33.39 32.50 33.30 1.6M
2023-10-11 32.13 33.13 32.13 32.77 1.6M
2023-10-10 32.46 32.86 32.13 32.17 0.8M
2023-10-09 32.73 32.75 32.18 32.23 0.8M
2023-09-28 32.62 33.10 32.50 32.65 1.1M
2023-09-27 31.71 33.33 31.54 32.43 1.9M
2023-09-26 32.50 32.60 31.77 31.82 1.0M
2023-09-25 32.83 32.83 32.23 32.47 0.8M
2023-09-22 32.09 32.69 31.78 32.63 1.0M
2023-09-21 32.51 32.55 32.00 32.03 0.9M
2023-09-20 32.58 32.88 32.43 32.50 0.6M
2023-09-19 33.47 33.55 32.64 32.74 1.0M
2023-09-18 32.77 34.15 32.65 33.49 1.5M
2023-09-15 33.10 33.51 32.48 33.03 1.1M
2023-09-14 33.53 33.58 32.56 32.77 1.3M
2023-09-13 34.60 34.60 33.38 33.60 1.6M
2023-09-12 34.27 35.25 33.88 34.59 1.5M
2023-09-11 33.80 34.49 33.31 34.27 1.5M
2023-09-08 33.89 34.42 33.72 33.77 1.3M
2023-09-07 35.29 35.70 34.07 34.07 2.8M
2023-09-06 34.70 36.86 34.67 35.78 4.4M
2023-09-05 34.23 34.89 33.84 34.66 2.4M
2023-09-04 33.65 34.17 33.40 34.17 1.6M
2023-09-01 33.53 33.85 33.41 33.54 0.9M
2023-08-31 33.62 33.80 33.20 33.53 1.2M
2023-08-30 33.36 34.20 33.20 33.66 1.5M
2023-08-29 32.46 33.43 32.25 33.39 1.9M
2023-08-28 34.00 34.23 32.43 32.43 1.7M
2023-08-25 32.82 33.28 32.26 32.33 1.4M
2023-08-24 32.94 33.84 32.52 33.26 1.5M
2023-08-23 33.77 33.97 32.90 32.91 1.2M
2023-08-22 34.05 34.27 32.94 33.79 1.7M
2023-08-21 34.67 34.85 33.90 33.92 1.1M
2023-08-18 35.00 35.26 34.45 34.51 1.2M
2023-08-17 34.26 35.12 33.58 35.10 2.0M
2023-08-16 36.38 36.40 34.00 34.28 3.0M
2023-08-15 37.10 37.44 36.10 36.41 1.4M
2023-08-14 37.51 38.12 36.78 37.33 1.3M
2023-08-11 38.68 39.05 37.91 38.13 1.3M
2023-08-10 38.90 39.16 38.59 38.69 1.0M
2023-08-09 39.80 39.80 38.39 39.07 2.0M
2023-08-08 39.83 40.19 39.54 39.65 1.0M
2023-08-07 40.44 40.44 39.69 39.73 1.3M
2023-08-04 40.70 40.75 40.28 40.50 1.3M
2023-08-03 40.57 41.07 40.45 40.70 1.3M
2023-08-02 40.30 41.14 39.88 40.63 1.9M
2023-08-01 40.85 41.29 40.29 40.52 1.7M
2023-07-31 41.00 41.20 40.68 40.85 1.4M
2023-07-28 40.72 41.32 40.27 40.93 1.4M
2023-07-27 41.10 41.86 40.50 40.90 1.8M
2023-07-26 41.33 41.94 41.07 41.34 1.7M
2023-07-25 41.40 41.53 41.03 41.23 1.9M
2023-07-24 40.85 41.45 40.33 41.04 1.7M
2023-07-21 40.55 41.09 39.65 40.96 2.2M
2023-07-20 40.68 41.00 40.21 40.51 1.9M
2023-07-19 41.00 41.29 40.26 40.67 2.1M
2023-07-18 41.93 41.93 40.79 41.12 2.2M
2023-07-17 43.00 43.00 41.12 41.12 5.1M
2023-07-14 46.50 47.19 45.62 45.69 2.9M
2023-07-13 46.61 47.45 46.01 46.90 3.3M
2023-07-12 46.51 47.20 45.78 46.49 3.2M
2023-07-11 48.57 48.60 46.26 46.86 4.7M
2023-07-10 47.40 48.89 46.71 48.46 5.9M
2023-07-07 46.10 49.72 45.90 47.38 8.1M
2023-07-06 45.55 46.65 45.29 46.61 3.4M
2023-07-05 47.51 47.66 45.68 45.93 3.8M
2023-07-04 47.79 47.80 46.31 46.51 5.2M
2023-07-03 47.00 47.94 46.63 47.94 6.9M
2023-06-30 46.41 47.93 45.69 46.83 7.0M
2023-06-29 46.74 47.37 45.90 46.24 7.8M
2023-06-28 45.98 48.49 44.59 46.82 12.9M
2023-06-27 40.54 45.05 40.54 45.05 3.8M
2023-06-26 39.91 41.56 39.58 40.95 3.0M
2023-06-21 41.17 43.50 40.42 40.54 3.8M
2023-06-20 42.45 42.77 41.25 41.31 2.7M
2023-06-19 43.00 43.19 42.30 42.41 2.8M
2023-06-16 43.84 44.68 43.10 43.19 4.5M
2023-06-15 42.70 44.29 41.68 43.80 5.7M
2023-06-14 42.94 43.65 42.21 42.80 3.4M
2023-06-13 43.03 43.71 42.73 43.02 2.5M
2023-06-12 43.56 43.75 42.68 43.13 3.8M
2023-06-09 43.87 44.79 42.47 43.40 7.1M
2023-06-08 39.53 43.03 39.20 43.03 2.7M
2023-06-07 40.10 40.30 39.00 39.12 1.5M
2023-06-06 41.82 41.83 40.14 40.15 1.4M
2023-06-05 42.32 42.44 41.66 41.94 1.2M
2023-06-02 41.05 43.14 41.04 42.30 2.3M
2023-06-01 40.66 41.78 40.44 41.04 1.2M
2023-05-31 41.28 41.84 40.85 40.92 1.2M
2023-05-30 41.68 42.09 40.90 41.63 1.4M
2023-05-29 42.93 42.94 40.97 41.73 2.2M
2023-05-26 44.40 44.43 42.40 43.01 2.7M
2023-05-25 44.18 46.20 43.61 44.43 4.1M
2023-05-24 42.77 45.30 42.31 44.23 3.0M
2023-05-23 43.18 44.30 42.63 42.85 1.6M
2023-05-22 42.54 43.25 41.90 43.03 1.4M
2023-05-19 42.05 42.50 41.55 42.33 1.2M
2023-05-18 42.95 43.02 41.53 41.95 2.0M
2023-05-17 42.65 43.23 42.48 43.01 1.6M
2023-05-16 42.40 43.55 42.10 42.55 1.7M
2023-05-15 41.60 43.08 41.60 42.42 1.5M
2023-05-12 42.88 43.19 41.50 41.58 1.1M
2023-05-11 42.32 43.53 41.90 42.68 1.9M
2023-05-10 40.40 42.84 39.87 42.32 2.7M
2023-05-09 42.01 42.04 40.35 40.40 1.3M
2023-05-08 41.38 42.66 41.36 41.71 1.2M
2023-05-05 42.60 42.65 41.20 41.36 1.6M
2023-05-04 42.15 43.56 41.22 42.48 2.6M
2023-04-28 45.23 45.58 44.27 44.36 2.0M
2023-04-27 45.76 46.08 44.78 45.40 1.7M
2023-04-26 43.35 46.86 42.91 45.69 3.2M
2023-04-25 45.39 45.50 42.08 43.51 2.3M
2023-04-24 45.43 46.10 44.72 44.99 1.6M
2023-04-21 47.23 48.00 45.60 45.78 1.7M
2023-04-20 47.84 48.26 46.71 47.21 1.5M
2023-04-19 48.70 48.70 47.66 47.99 1.6M
2023-04-18 49.20 49.20 48.19 48.61 1.8M
2023-04-17 48.51 49.02 48.10 49.00 2.5M
2023-04-14 48.05 48.88 48.05 48.51 2.3M
2023-04-13 48.66 49.28 48.02 48.04 2.4M
2023-04-12 48.05 48.86 48.05 48.44 1.8M
2023-04-11 48.02 48.48 47.31 48.39 1.9M
2023-04-10 47.90 48.90 47.71 48.31 2.7M
2023-04-07 47.04 48.84 46.86 48.02 3.5M
2023-04-06 46.55 47.49 46.13 47.04 2.4M
2023-04-04 48.38 48.38 46.13 46.45 3.9M
2023-04-03 48.30 48.63 47.50 48.50 2.5M
2023-03-31 48.25 48.87 47.58 48.23 2.9M
2023-03-30 48.68 48.77 47.65 48.02 2.3M
2023-03-29 49.21 50.40 48.25 48.38 3.1M
2023-03-28 51.16 51.37 49.40 49.61 3.5M
2023-03-27 51.02 52.25 50.10 51.15 4.2M
2023-03-24 53.44 54.28 52.60 53.37 2.2M
2023-03-23 53.76 54.35 52.88 53.54 2.0M
2023-03-22 54.55 54.98 52.59 52.99 2.1M
2023-03-21 53.51 54.51 53.20 54.49 1.4M
2023-03-20 53.35 54.49 51.86 53.52 1.6M
2023-03-17 54.42 54.97 53.00 53.02 1.3M
2023-03-16 55.55 55.87 53.80 54.03 1.6M
2023-03-15 55.92 57.38 55.70 55.92 1.2M
2023-03-14 57.76 57.78 55.00 55.90 1.5M
2023-03-13 57.05 57.92 56.00 57.40 1.2M
2023-03-10 58.05 58.66 57.10 57.21 1.2M
2023-03-09 57.78 58.80 57.78 58.05 1.1M
2023-03-08 57.50 59.19 57.31 58.01 1.3M
2023-03-07 59.40 59.60 57.70 57.72 1.8M
2023-03-06 58.96 60.40 57.50 59.80 2.5M
2023-03-03 60.02 60.45 58.67 58.97 2.0M
2023-03-02 61.84 61.96 59.70 60.18 1.9M
2023-03-01 62.44 62.50 61.10 61.39 2.0M
2023-02-28 64.01 64.34 62.00 62.70 2.3M
2023-02-27 63.66 67.00 63.03 64.65 2.3M
2023-02-24 65.48 66.21 63.40 63.66 1.9M
2023-02-23 62.70 65.85 62.70 65.50 2.7M
2023-02-22 63.19 64.50 63.00 63.15 1.0M
2023-02-21 62.99 64.55 62.58 63.81 1.3M
2023-02-20 63.04 63.50 61.50 63.01 1.4M
2023-02-17 63.60 64.50 62.60 63.60 1.8M
2023-02-16 65.50 66.67 63.53 63.99 2.9M
2023-02-15 68.46 68.68 67.25 67.47 1.7M
2023-02-14 68.00 68.95 66.80 68.59 2.2M
2023-02-13 66.50 67.78 66.50 67.45 1.4M
2023-02-10 68.74 69.08 66.60 67.08 2.6M
2023-02-09 66.02 70.50 66.02 69.70 3.8M
2023-02-08 68.00 68.46 65.38 66.00 2.8M
2023-02-07 69.09 70.32 68.30 68.31 2.3M
2023-02-06 68.70 69.50 68.30 69.26 1.6M
2023-02-03 70.14 70.78 68.28 69.80 2.5M
2023-02-02 72.29 72.29 70.00 70.72 2.5M
2023-02-01 72.60 73.87 71.01 72.45 3.8M
2023-01-31 68.80 72.50 68.15 72.45 4.2M
2023-01-30 70.92 71.00 68.75 69.40 3.0M
2023-01-20 69.50 70.49 68.33 70.22 2.2M
2023-01-19 69.33 69.50 67.63 68.94 1.6M
2023-01-18 70.41 70.80 68.45 68.55 1.9M
2023-01-17 69.40 72.79 69.00 69.34 3.6M
2023-01-16 67.30 70.30 67.20 69.05 3.1M
2023-01-13 69.92 70.20 67.00 67.42 3.4M
2023-01-12 70.23 71.36 69.00 69.43 3.7M
2023-01-11 69.69 72.80 68.28 71.10 5.8M
2023-01-10 69.12 70.80 68.43 69.65 5.2M
2023-01-09 69.93 74.98 68.31 69.12 9.4M
2023-01-06 63.00 68.29 63.00 68.29 3.2M
2023-01-05 59.99 63.00 59.37 62.08 3.1M
2023-01-04 60.60 61.03 59.30 60.02 1.6M
2023-01-03 59.94 61.50 59.00 60.80 2.3M