Haibo Heavy Engineering

300517
🏛️ china →
13.39
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 16.54 16.79 15.95 16.20 3.2M
2022-12-29 16.30 16.94 15.97 16.70 3.1M
2022-12-28 16.53 16.53 15.97 16.12 2.1M
2022-12-27 16.27 17.45 16.00 16.60 4.3M
2022-12-26 15.93 16.30 15.73 16.26 2.4M
2022-12-23 16.48 16.48 15.76 15.95 3.0M
2022-12-22 16.75 16.99 16.36 16.46 2.9M
2022-12-21 15.90 16.97 15.76 16.77 4.2M
2022-12-20 15.89 16.16 15.68 15.85 1.5M
2022-12-19 16.10 16.34 15.78 15.93 2.6M
2022-12-16 15.78 16.44 15.64 16.12 3.7M
2022-12-15 16.23 16.37 15.30 15.77 4.5M
2022-12-14 15.77 16.45 15.50 16.40 4.1M
2022-12-13 15.21 15.90 15.21 15.74 2.7M
2022-12-12 15.07 15.59 14.99 15.35 3.3M
2022-12-09 15.11 15.17 14.76 15.00 1.9M
2022-12-08 15.24 15.30 14.95 15.08 2.1M
2022-12-07 15.42 15.59 15.12 15.21 3.5M
2022-12-06 15.09 15.43 14.71 15.43 5.4M
2022-12-05 13.96 15.19 13.86 15.04 6.7M
2022-12-02 13.47 13.84 13.42 13.80 1.5M
2022-12-01 13.62 13.76 13.38 13.52 1.6M
2022-11-30 13.96 13.99 13.50 13.57 1.8M
2022-11-29 13.75 13.97 13.51 13.91 1.6M
2022-11-28 13.63 13.76 13.47 13.65 1.6M
2022-11-25 13.97 13.97 13.70 13.81 1.2M
2022-11-24 13.94 14.33 13.88 14.00 1.5M
2022-11-23 13.99 14.13 13.72 13.95 1.4M
2022-11-22 14.21 14.34 13.92 14.03 1.8M
2022-11-21 14.39 14.39 13.99 14.13 1.7M
2022-11-18 14.49 14.67 14.10 14.40 3.1M
2022-11-17 14.68 14.68 14.30 14.49 1.9M
2022-11-16 14.54 14.74 14.40 14.61 1.6M
2022-11-15 14.50 14.78 14.40 14.55 2.5M
2022-11-14 14.76 14.95 14.38 14.50 2.6M
2022-11-11 15.07 15.29 14.57 14.79 2.6M
2022-11-10 14.52 14.88 14.38 14.74 2.7M
2022-11-09 14.32 14.60 14.20 14.50 2.3M
2022-11-08 14.15 14.55 13.91 14.32 2.5M
2022-11-07 14.17 14.64 14.09 14.14 3.9M
2022-11-04 13.35 14.34 13.23 14.11 4.6M
2022-11-03 13.29 13.33 13.11 13.32 1.7M
2022-11-02 13.06 13.54 13.00 13.32 2.4M
2022-11-01 12.80 13.08 12.40 13.08 1.9M
2022-10-31 12.61 12.86 12.34 12.64 2.1M
2022-10-28 13.05 13.12 12.46 12.54 2.3M
2022-10-27 13.29 13.35 12.94 12.98 2.8M
2022-10-26 13.34 13.58 13.01 13.12 3.3M
2022-10-25 13.28 13.60 12.75 13.36 3.3M
2022-10-24 13.99 14.28 13.30 13.41 3.9M
2022-10-21 14.30 14.36 13.92 13.97 2.3M
2022-10-20 14.01 14.39 13.83 14.04 2.4M
2022-10-19 14.18 14.41 13.98 14.02 2.6M
2022-10-18 14.13 14.23 13.80 14.17 3.7M
2022-10-17 13.20 14.45 13.18 14.12 6.0M
2022-10-14 13.20 13.33 12.96 13.28 3.1M
2022-10-13 12.87 13.16 12.71 13.03 3.6M
2022-10-12 12.83 12.98 12.43 12.87 3.6M
2022-10-11 12.45 12.79 12.37 12.72 2.5M
2022-10-10 12.93 13.09 12.38 12.58 2.9M
2022-09-30 13.30 13.37 12.74 12.91 3.2M
2022-09-29 13.25 13.42 13.11 13.29 3.3M
2022-09-28 13.75 13.78 13.09 13.20 4.3M
2022-09-27 13.46 13.78 13.34 13.74 4.7M
2022-09-26 13.71 13.95 13.34 13.44 5.8M
2022-09-23 14.95 14.97 13.83 14.04 10.4M
2022-09-22 15.31 15.34 14.52 14.92 9.5M
2022-09-21 18.87 18.88 15.48 15.60 15.2M
2022-09-20 18.54 19.05 18.06 18.78 4.9M
2022-09-19 19.00 19.25 18.00 18.32 6.1M
2022-09-16 19.57 19.75 18.32 18.83 10.1M
2022-09-15 18.87 20.18 18.70 19.57 12.7M
2022-09-14 19.01 19.10 18.28 18.58 12.7M
2022-09-13 17.46 19.93 17.46 19.69 17.4M
2022-09-09 16.46 17.06 16.30 16.95 4.8M
2022-09-08 16.99 17.21 16.42 16.46 5.8M
2022-09-07 15.96 17.18 15.78 16.95 7.9M
2022-09-06 16.36 16.36 15.79 15.88 5.7M
2022-09-05 16.54 16.65 16.10 16.29 5.4M
2022-09-02 15.88 16.68 15.30 16.50 9.4M
2022-09-01 15.69 16.77 15.59 15.71 8.3M
2022-08-31 15.84 16.04 15.47 15.59 6.5M
2022-08-30 14.66 16.26 14.15 15.92 12.4M
2022-08-29 13.90 14.65 13.53 14.39 4.1M
2022-08-26 14.30 14.55 13.91 14.04 3.4M
2022-08-25 15.32 15.40 13.85 14.19 7.9M
2022-08-24 15.46 15.78 14.90 15.24 7.2M
2022-08-23 15.00 15.56 14.88 15.45 5.8M
2022-08-22 14.62 15.17 14.41 15.03 4.2M
2022-08-19 14.29 14.98 14.29 14.57 3.9M
2022-08-18 14.36 14.54 14.17 14.26 2.0M
2022-08-17 14.61 14.70 14.31 14.39 3.2M
2022-08-16 14.03 14.50 13.91 14.44 3.5M
2022-08-15 13.66 14.20 13.54 14.00 2.9M
2022-08-12 13.79 13.92 13.55 13.65 1.4M
2022-08-11 13.32 13.95 13.32 13.80 2.4M
2022-08-10 13.35 13.54 13.25 13.44 1.5M
2022-08-09 13.14 13.48 13.00 13.44 1.9M
2022-08-08 13.04 13.17 12.87 13.09 1.3M
2022-08-05 13.13 13.13 12.87 13.03 1.3M
2022-08-04 13.02 13.28 12.83 13.08 1.5M
2022-08-03 13.28 13.47 12.88 12.95 2.3M
2022-08-02 14.05 14.05 13.10 13.22 3.7M
2022-08-01 13.55 14.35 13.44 14.05 4.0M
2022-07-29 13.57 13.82 13.47 13.52 2.8M
2022-07-28 13.63 13.87 13.44 13.52 3.2M
2022-07-27 13.00 13.63 12.91 13.54 4.0M
2022-07-26 12.79 13.14 12.44 12.92 2.6M
2022-07-25 12.64 12.83 12.49 12.63 2.1M
2022-07-22 12.60 12.78 12.45 12.61 1.1M
2022-07-21 12.77 12.78 12.45 12.58 1.4M
2022-07-20 12.82 12.86 12.68 12.78 1.2M
2022-07-19 12.75 12.80 12.59 12.76 1.2M
2022-07-18 12.30 12.76 12.22 12.68 1.9M
2022-07-15 12.53 12.53 12.22 12.32 1.2M
2022-07-14 12.51 12.52 12.27 12.47 1.0M
2022-07-13 12.30 12.51 12.15 12.42 1.3M
2022-07-12 12.00 12.25 11.93 12.22 1.5M
2022-07-11 12.17 12.33 11.90 12.05 1.3M
2022-07-08 12.13 12.26 12.03 12.22 1.0M
2022-07-07 12.19 12.29 12.01 12.16 1.3M
2022-07-06 12.38 12.38 12.06 12.22 1.2M
2022-07-05 12.54 12.57 12.18 12.33 1.6M
2022-07-04 12.71 12.89 12.40 12.47 2.4M
2022-07-01 12.56 12.99 12.42 12.63 2.6M
2022-06-30 12.52 12.65 12.23 12.56 1.6M
2022-06-29 12.63 12.93 12.35 12.35 2.3M
2022-06-28 12.50 12.76 12.35 12.63 1.6M
2022-06-27 12.82 12.84 12.47 12.49 2.2M
2022-06-24 12.64 12.98 12.63 12.77 1.8M
2022-06-23 12.91 13.15 12.64 12.77 2.2M
2022-06-22 13.04 13.27 12.89 12.95 2.1M
2022-06-21 12.80 13.35 12.80 13.09 2.6M
2022-06-20 12.35 12.94 12.24 12.93 3.0M
2022-06-17 12.27 12.38 12.04 12.30 1.6M
2022-06-16 12.35 12.58 12.21 12.29 2.1M
2022-06-15 12.50 12.85 12.35 12.42 2.2M
2022-06-14 12.59 12.66 12.26 12.51 2.3M
2022-06-13 12.77 12.95 12.50 12.58 2.1M
2022-06-10 12.90 13.08 12.75 12.76 1.7M
2022-06-09 12.80 13.16 12.74 12.88 2.1M
2022-06-08 13.33 13.40 12.72 12.90 2.5M
2022-06-07 13.71 13.85 13.25 13.37 2.9M
2022-06-06 13.08 13.86 12.93 13.80 3.8M
2022-06-02 13.27 13.27 12.92 12.96 1.3M
2022-06-01 13.20 13.40 12.90 13.11 1.8M
2022-05-31 13.52 13.52 12.91 13.06 2.1M
2022-05-30 13.62 13.67 13.20 13.38 1.7M
2022-05-27 14.00 14.00 13.25 13.47 3.8M
2022-05-26 13.73 14.14 13.60 13.84 2.7M
2022-05-25 13.30 13.85 13.29 13.80 2.5M
2022-05-24 13.95 14.10 13.14 13.20 4.5M
2022-05-23 13.49 13.92 13.49 13.90 3.2M
2022-05-20 12.67 13.47 12.67 13.44 3.9M
2022-05-19 12.41 12.77 12.32 12.71 2.8M
2022-05-18 12.26 12.88 12.18 12.58 3.0M
2022-05-17 11.99 12.25 11.85 12.23 2.1M
2022-05-16 11.74 12.07 11.74 11.99 1.8M
2022-05-13 11.73 11.85 11.58 11.74 1.4M
2022-05-12 11.40 11.79 11.33 11.72 1.9M
2022-05-11 11.72 11.98 11.51 11.55 3.3M
2022-05-10 11.12 11.80 11.01 11.75 3.2M
2022-05-09 10.90 11.46 10.89 11.35 3.1M
2022-05-06 10.70 10.80 10.44 10.59 1.9M
2022-05-05 10.80 11.07 10.63 10.89 2.3M
2022-04-29 10.54 10.96 10.53 10.82 2.5M
2022-04-28 10.69 10.95 10.43 10.59 1.9M
2022-04-27 10.71 11.06 10.33 11.02 3.0M
2022-04-26 10.92 11.18 10.55 10.75 2.2M
2022-04-25 11.38 11.50 10.70 10.98 4.1M
2022-04-22 12.22 12.31 11.50 11.60 4.4M
2022-04-21 13.43 13.50 12.19 12.32 5.8M
2022-04-20 13.78 13.94 13.22 13.53 3.3M
2022-04-19 14.28 14.30 13.50 13.80 4.3M
2022-04-18 13.98 14.40 13.35 14.35 4.1M
2022-04-15 14.71 14.99 13.80 14.00 6.1M
2022-04-14 14.44 15.08 14.29 14.96 7.7M
2022-04-13 14.75 14.80 14.20 14.37 4.8M
2022-04-12 13.75 14.90 13.75 14.90 7.0M
2022-04-11 14.55 15.16 13.98 14.14 7.3M
2022-04-08 13.70 14.58 13.68 14.47 7.4M
2022-04-07 13.95 14.15 13.65 13.81 2.5M
2022-04-06 13.47 13.97 13.19 13.95 2.7M
2022-04-01 13.38 13.66 13.07 13.47 2.1M
2022-03-31 13.11 13.51 13.00 13.41 1.6M
2022-03-30 13.48 13.48 13.05 13.11 1.7M
2022-03-29 13.88 13.98 13.29 13.37 1.8M
2022-03-28 13.51 13.81 13.30 13.73 1.5M
2022-03-25 13.67 13.78 13.53 13.70 1.3M
2022-03-24 13.87 14.02 13.60 13.66 2.0M
2022-03-23 14.18 14.49 13.94 14.03 2.6M
2022-03-22 13.89 14.23 13.69 14.18 3.9M
2022-03-21 13.57 14.16 13.57 13.97 3.9M
2022-03-18 12.88 13.68 12.78 13.57 3.5M
2022-03-17 12.94 13.05 12.79 12.94 1.9M
2022-03-16 13.03 13.03 12.30 12.75 2.1M
2022-03-15 12.82 12.99 12.52 12.60 2.4M
2022-03-14 13.20 13.20 12.75 12.86 1.5M
2022-03-11 13.08 13.18 12.63 13.12 1.7M
2022-03-10 13.07 13.30 12.90 13.08 1.5M
2022-03-09 13.20 13.20 12.13 12.84 2.2M
2022-03-08 13.25 13.37 12.77 12.98 2.0M
2022-03-07 13.37 13.57 13.15 13.28 1.5M
2022-03-04 13.80 13.87 13.31 13.44 2.1M
2022-03-03 13.99 14.08 13.66 13.70 2.2M
2022-03-02 13.66 14.27 13.66 13.94 2.9M
2022-03-01 13.67 13.81 13.52 13.73 1.7M
2022-02-28 13.92 13.96 13.41 13.67 2.0M
2022-02-25 13.71 14.10 13.68 13.70 3.0M
2022-02-24 14.38 14.51 13.50 13.59 6.1M
2022-02-23 14.50 14.66 14.20 14.36 5.4M
2022-02-22 14.46 14.78 14.12 14.50 4.5M
2022-02-21 14.60 14.74 14.29 14.54 6.6M
2022-02-18 14.32 15.02 13.61 14.58 11.1M
2022-02-17 13.57 14.66 13.57 13.97 8.1M
2022-02-16 13.29 14.08 13.20 13.72 4.6M
2022-02-15 13.10 13.34 12.93 13.27 1.7M
2022-02-14 12.95 13.18 12.61 13.18 1.4M
2022-02-11 13.16 13.27 12.86 12.96 1.4M
2022-02-10 13.16 13.29 13.03 13.20 1.6M
2022-02-09 13.01 13.45 12.84 13.16 2.5M
2022-02-08 12.70 12.97 12.48 12.94 1.9M
2022-02-07 12.20 12.65 12.20 12.52 2.0M
2022-01-28 12.20 12.20 11.72 11.93 1.2M
2022-01-27 12.50 12.50 11.77 11.77 2.1M
2022-01-26 12.20 12.58 12.19 12.40 1.3M
2022-01-25 12.83 12.83 12.06 12.18 1.4M
2022-01-24 12.75 12.90 12.36 12.79 1.0M
2022-01-21 13.41 13.41 12.58 12.82 2.0M
2022-01-20 13.82 13.82 13.18 13.38 2.7M
2022-01-19 13.24 13.89 13.22 13.81 3.4M
2022-01-18 13.45 13.70 13.26 13.36 1.4M
2022-01-17 13.44 13.47 13.24 13.46 1.1M
2022-01-14 13.41 13.64 13.10 13.32 1.8M
2022-01-13 13.79 14.19 13.40 13.64 2.1M
2022-01-12 13.54 13.64 13.32 13.64 1.7M
2022-01-11 13.49 13.55 13.27 13.42 1.2M
2022-01-10 13.25 13.51 13.04 13.40 1.2M
2022-01-07 13.45 13.50 13.05 13.23 1.3M
2022-01-06 13.11 13.49 13.05 13.42 2.1M
2022-01-05 13.37 13.37 12.82 13.03 1.5M
2022-01-04 13.17 13.37 13.12 13.35 1.1M