Guangzhou Newlife New Material

301323
🏛️ china →
51.40
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 50.22 50.76 50.12 50.71 138.1K
09:35 50.68 51.13 50.65 51.06 98.3K
09:40 51.03 51.45 51.00 51.08 66.3K
09:45 51.08 51.25 51.00 51.08 49.0K
09:50 51.11 51.18 50.93 51.18 60.7K
09:55 51.18 51.24 51.06 51.21 22.4K
10:00 51.23 51.44 51.23 51.23 26.4K
10:05 51.20 51.33 51.11 51.22 26.2K
10:10 51.21 51.21 51.01 51.11 35.0K
10:15 51.11 51.11 51.04 51.10 22.8K
10:20 51.10 51.20 51.00 51.19 33.2K
10:25 51.24 51.32 51.22 51.28 26.9K
10:30 51.25 51.35 51.21 51.32 40.6K
10:35 51.32 51.43 51.23 51.43 26.7K
10:40 51.40 51.40 51.21 51.36 21.7K
10:45 51.35 51.37 51.29 51.37 14.9K
10:50 51.37 51.65 51.37 51.65 52.5K
10:55 51.64 51.64 51.56 51.60 73.7K
11:00 51.60 51.68 51.58 51.60 85.8K
11:05 51.59 51.61 51.41 51.45 12.5K
11:10 51.44 51.50 51.44 51.49 20.1K
11:15 51.50 51.62 51.50 51.61 20.3K
11:20 51.62 51.65 51.47 51.47 45.2K
11:25 51.48 51.60 51.47 51.59 22.2K
13:00 51.59 51.60 51.35 51.40 51.6K
13:05 51.41 51.53 51.37 51.53 26.8K
13:10 51.50 51.50 51.28 51.31 23.9K
13:15 51.22 51.39 51.22 51.35 16.7K
13:20 51.35 51.35 51.22 51.22 13.1K
13:25 51.23 51.40 51.23 51.38 35.0K
13:30 51.37 51.51 51.37 51.47 21.8K
13:35 51.47 51.48 51.34 51.34 4.1K
13:40 51.34 51.46 51.34 51.46 11.8K
13:45 51.44 51.46 51.43 51.46 10.6K
13:50 51.46 51.48 51.41 51.44 14.7K
13:55 51.42 51.45 51.31 51.32 18.5K
14:00 51.32 51.41 51.32 51.36 19.3K
14:05 51.36 51.41 51.27 51.41 12.8K
14:10 51.34 51.37 51.31 51.35 13.9K
14:15 51.35 51.41 51.35 51.35 16.3K
14:20 51.40 51.41 51.38 51.39 12.7K
14:25 51.39 51.40 51.30 51.39 12.9K
14:30 51.36 51.37 51.30 51.34 14.1K
14:35 51.33 51.33 51.31 51.32 4.0K
14:40 51.32 51.43 51.32 51.43 41.6K
14:45 51.43 51.58 51.43 51.55 41.4K
14:50 51.55 51.57 51.50 51.52 64.3K
14:55 51.54 51.58 51.52 51.57 27.6K
15:40 51.61 51.61 51.61 51.61 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 50.75 52.00 50.75 51.40 1.5M
2025-09-29 49.83 51.38 49.54 50.96 1.3M
2025-09-26 50.89 52.20 49.76 49.83 1.5M
2025-09-25 51.50 52.30 50.86 50.90 1.4M
2025-09-24 50.30 51.68 50.01 51.61 1.6M
2025-09-23 52.27 52.70 49.56 50.89 2.0M
2025-09-22 51.55 52.31 51.31 52.10 1.4M
2025-09-19 52.58 53.20 51.46 51.73 1.8M
2025-09-18 53.00 55.08 52.02 52.73 3.9M
2025-09-17 52.28 54.48 51.53 53.39 3.9M
2025-09-16 50.50 52.48 50.02 52.30 2.7M
2025-09-15 51.21 51.64 50.40 50.42 1.4M
2025-09-12 51.55 52.01 50.70 51.19 1.7M
2025-09-11 50.12 51.80 49.51 51.55 2.0M
2025-09-10 49.99 50.55 49.63 50.12 1.2M
2025-09-09 51.60 51.60 49.70 50.08 1.9M
2025-09-08 49.50 52.45 49.11 51.41 2.9M
2025-09-05 48.53 49.97 48.53 49.68 1.7M
2025-09-04 49.83 50.90 47.67 48.53 2.2M
2025-09-03 52.26 52.50 49.74 49.83 2.1M
2025-09-02 53.33 53.44 50.56 51.93 3.4M
2025-09-01 54.00 54.46 53.11 53.33 2.1M
2025-08-29 54.05 54.76 53.53 54.05 3.0M
2025-08-28 54.00 55.44 52.70 54.36 3.5M
2025-08-27 55.31 56.15 54.00 54.00 4.0M
2025-08-26 58.00 58.28 55.00 55.27 5.2M
2025-08-25 57.50 59.90 56.71 59.10 4.2M
2025-08-22 57.65 58.92 57.27 57.27 3.2M
2025-08-21 59.02 60.50 57.57 57.85 4.0M
2025-08-20 59.22 62.50 58.36 59.86 4.7M
2025-08-19 60.02 61.80 59.01 59.68 5.3M
2025-08-18 62.00 62.60 60.00 61.07 8.5M
2025-08-15 58.37 65.95 57.32 61.23 8.2M
2025-08-14 57.65 58.45 55.70 56.58 6.3M
2025-08-13 55.95 58.26 54.70 57.63 8.2M
2025-08-12 54.53 59.95 53.80 56.98 10.2M
2025-08-11 49.31 54.99 48.01 52.53 7.0M
2025-08-08 48.30 50.10 47.90 48.68 4.9M
2025-08-07 47.34 49.40 46.78 48.49 5.5M
2025-08-06 45.28 47.99 45.28 47.59 4.7M
2025-08-05 45.59 45.80 45.03 45.53 1.3M
2025-08-04 44.00 45.90 43.97 45.40 1.5M
2025-08-01 44.76 44.87 44.20 44.31 1.4M
2025-07-31 45.24 46.50 44.67 44.81 2.0M
2025-07-30 45.81 46.01 44.51 45.59 2.3M
2025-07-29 45.91 46.76 45.42 45.91 2.0M
2025-07-28 46.01 46.41 45.81 46.03 2.1M
2025-07-25 47.05 47.11 45.69 46.36 3.0M
2025-07-24 44.90 47.65 44.89 47.26 4.8M
2025-07-23 45.99 45.99 45.02 45.18 2.0M
2025-07-22 45.00 46.66 44.75 46.05 3.5M
2025-07-21 44.62 45.16 44.41 45.10 2.3M
2025-07-18 44.38 45.81 44.15 44.80 3.0M
2025-07-17 44.21 44.68 43.56 44.28 1.9M
2025-07-16 44.70 44.71 43.88 44.24 2.1M
2025-07-15 44.10 46.23 44.00 44.99 3.3M
2025-07-14 44.80 45.54 43.90 44.36 3.6M
2025-07-11 43.16 46.77 43.16 45.39 5.7M
2025-07-10 42.67 43.48 42.23 42.97 1.9M
2025-07-09 43.60 43.68 42.45 42.62 1.6M
2025-07-08 42.40 43.78 42.22 43.60 2.0M
2025-07-07 42.29 42.66 41.76 42.40 1.1M
2025-07-04 42.85 43.16 42.12 42.29 1.9M
2025-07-03 42.98 43.33 42.81 43.05 1.2M
2025-07-02 43.65 43.69 42.76 42.98 1.8M
2025-07-01 44.80 44.90 43.30 43.66 2.7M
2025-06-30 43.87 44.58 43.08 44.36 3.0M
2025-06-27 42.98 43.96 42.84 43.36 2.6M
2025-06-26 43.59 44.04 43.06 43.24 2.2M
2025-06-25 43.90 44.29 42.86 43.99 3.3M
2025-06-24 43.50 44.79 43.03 43.91 4.0M
2025-06-23 43.42 46.20 43.42 44.87 3.8M
2025-06-20 45.48 46.87 43.92 44.04 3.9M
2025-06-19 47.50 47.60 45.00 45.46 5.2M
2025-06-18 49.50 51.28 46.52 48.84 6.4M
2025-06-17 48.33 52.98 47.68 50.30 8.8M
2025-06-16 48.29 50.35 46.29 47.93 5.5M
2025-06-13 49.00 53.00 47.00 48.85 8.4M
2025-06-12 43.70 50.25 43.02 49.41 7.0M
2025-06-11 40.60 44.49 40.50 43.70 4.1M
2025-06-10 41.87 42.21 40.20 40.76 1.7M
2025-06-09 41.21 42.39 41.06 41.97 1.1M
2025-06-06 41.43 41.51 40.74 41.17 0.7M
2025-06-05 40.70 41.95 40.70 41.66 0.8M
2025-06-04 40.59 41.81 40.43 40.97 0.8M
2025-06-03 40.42 40.96 40.11 40.57 0.5M
2025-05-30 41.43 41.43 40.75 40.76 0.6M
2025-05-29 41.15 41.81 40.96 41.40 0.9M
2025-05-28 41.75 41.98 40.83 41.15 1.0M
2025-05-27 42.23 42.28 41.39 41.75 0.7M
2025-05-26 42.29 42.70 41.52 42.33 0.8M
2025-05-23 42.48 42.78 41.75 41.78 0.9M
2025-05-22 43.14 43.97 42.00 42.13 1.3M
2025-05-21 43.95 43.95 42.69 43.35 1.0M
2025-05-20 43.22 44.34 42.88 44.10 1.4M
2025-05-19 42.81 43.20 41.77 43.08 1.0M
2025-05-16 42.20 43.12 42.08 42.92 1.3M
2025-05-15 43.48 43.72 42.20 42.43 1.5M
2025-05-14 43.07 44.28 43.00 43.79 1.7M
2025-05-13 43.50 44.64 42.37 43.06 1.6M
2025-05-12 40.66 43.36 40.66 43.22 2.3M
2025-05-09 41.53 41.87 40.11 40.51 1.7M
2025-05-08 39.65 41.75 39.48 41.44 2.4M
2025-05-07 39.19 40.80 39.03 40.00 2.3M
2025-05-06 37.80 39.00 37.80 39.00 2.1M
2025-04-30 38.27 39.40 37.58 37.62 2.1M
2025-04-29 38.56 38.99 36.84 38.69 3.2M
2025-04-28 42.60 42.60 38.55 39.17 5.2M
2025-04-11 35.21 36.16 35.01 35.50 1.8M
2025-04-10 36.44 37.28 35.60 35.64 2.1M
2025-04-09 32.78 35.80 31.10 35.31 2.3M
2025-04-08 32.33 33.99 32.18 33.91 2.5M
2025-04-07 36.99 38.03 32.16 32.31 3.1M
2025-04-03 41.89 43.00 40.00 40.20 2.2M
2025-04-02 43.92 43.92 42.87 42.99 0.6M
2025-04-01 42.66 44.38 42.66 43.30 1.1M
2025-03-31 41.99 42.99 41.63 42.77 0.9M
2025-03-28 44.99 45.60 41.95 42.50 1.9M
2025-03-27 44.18 46.00 43.20 45.39 1.4M
2025-03-26 44.60 45.45 44.25 44.40 0.9M
2025-03-25 44.58 45.18 43.67 44.60 1.3M
2025-03-24 46.00 46.75 43.51 44.00 2.2M
2025-03-21 45.74 46.75 45.01 46.67 1.5M
2025-03-20 46.58 47.06 45.33 45.74 1.4M
2025-03-19 47.01 47.87 46.06 46.65 1.7M
2025-03-18 44.88 48.47 44.88 47.52 2.5M
2025-03-17 45.18 45.45 43.62 45.10 1.6M
2025-03-14 44.02 45.30 43.36 45.23 1.4M
2025-03-13 44.78 45.50 43.80 44.19 1.2M
2025-03-12 42.88 44.78 42.66 44.45 1.9M
2025-03-11 42.42 42.97 41.20 42.50 1.5M
2025-03-10 43.96 44.10 42.92 43.15 1.0M
2025-03-07 43.12 44.68 42.85 43.68 1.4M
2025-03-06 43.07 43.38 42.87 43.10 1.1M
2025-03-05 42.79 43.19 42.12 43.06 0.8M
2025-03-04 42.11 43.55 41.66 43.19 1.0M
2025-03-03 42.83 42.97 41.20 42.11 1.6M
2025-02-28 46.00 46.43 42.65 42.76 2.1M
2025-02-27 45.46 46.84 44.44 46.48 2.1M
2025-02-26 43.30 46.35 43.30 45.51 2.4M
2025-02-25 43.10 43.48 42.09 43.11 1.2M
2025-02-24 42.00 44.15 41.90 43.10 1.7M
2025-02-21 42.26 42.56 41.46 42.13 1.3M
2025-02-20 41.47 42.40 40.78 42.34 1.9M
2025-02-19 39.63 41.30 39.60 41.17 1.3M
2025-02-18 41.00 41.46 39.65 39.71 1.7M
2025-02-17 40.69 41.15 40.60 41.00 0.8M
2025-02-14 40.54 41.49 40.49 40.96 1.1M
2025-02-13 41.35 41.35 40.39 40.40 1.2M
2025-02-12 40.86 41.40 40.68 41.36 1.2M
2025-02-11 39.98 41.48 39.98 41.20 1.8M
2025-02-10 40.83 41.01 39.82 40.34 2.2M
2025-02-07 41.56 41.57 39.60 40.62 2.7M
2025-02-06 41.09 41.75 40.78 41.59 1.1M
2025-02-05 41.52 41.99 40.66 41.16 1.3M
2025-01-27 42.08 42.77 40.90 41.52 1.2M
2025-01-24 41.75 42.69 41.26 42.00 2.0M
2025-01-23 40.20 42.98 40.20 42.06 3.6M
2025-01-22 40.25 40.38 39.42 39.92 0.8M
2025-01-21 40.70 41.00 39.20 40.18 1.3M
2025-01-20 40.36 41.05 39.83 40.70 1.9M
2025-01-17 38.40 40.65 38.00 40.03 2.8M
2025-01-16 38.90 39.07 37.86 38.16 0.9M
2025-01-15 39.07 39.48 38.30 38.65 1.0M
2025-01-14 36.64 39.21 36.64 39.07 1.6M
2025-01-13 37.63 37.90 36.09 36.61 0.7M
2025-01-10 36.91 38.30 36.45 36.97 1.3M
2025-01-09 36.05 37.40 35.61 36.90 1.0M
2025-01-08 36.28 36.45 35.02 36.05 0.9M
2025-01-07 35.99 37.10 35.60 36.77 0.8M
2025-01-06 35.90 36.80 34.80 35.99 0.9M
2025-01-03 38.08 38.65 36.30 36.36 1.5M
2025-01-02 39.62 39.97 37.56 38.11 2.3M