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
2023-12-29 13.95 14.25 13.88 14.15 3.8M
2023-12-28 14.19 14.20 13.75 14.02 4.4M
2023-12-27 14.39 14.47 14.07 14.30 3.8M
2023-12-26 14.07 14.45 13.82 14.44 4.8M
2023-12-25 14.06 14.15 13.76 14.10 4.9M
2023-12-22 13.44 14.09 13.40 14.09 4.6M
2023-12-21 13.37 13.48 13.10 13.44 1.7M
2023-12-20 13.41 13.62 13.32 13.41 1.9M
2023-12-19 13.20 13.80 13.20 13.40 2.8M
2023-12-18 13.16 13.32 13.07 13.21 1.0M
2023-12-15 13.29 13.35 13.11 13.20 1.0M
2023-12-14 13.49 13.49 13.18 13.29 0.9M
2023-12-13 13.44 13.59 13.26 13.26 1.8M
2023-12-12 12.90 13.45 12.90 13.44 2.0M
2023-12-11 12.77 12.97 12.61 12.90 1.4M
2023-12-08 13.03 13.03 12.68 12.77 1.8M
2023-12-07 13.08 13.22 12.92 12.92 1.1M
2023-12-06 13.10 13.29 13.00 13.08 1.6M
2023-12-05 13.27 13.37 13.06 13.16 2.0M
2023-12-04 12.96 13.19 12.96 13.15 1.4M
2023-12-01 12.97 12.98 12.71 12.94 0.8M
2023-11-30 13.02 13.09 12.65 12.86 1.7M
2023-11-29 13.17 13.19 12.95 13.00 1.2M
2023-11-28 13.08 13.19 12.97 13.10 1.2M
2023-11-27 12.99 13.25 12.89 13.06 1.3M
2023-11-24 13.18 13.20 12.96 13.05 1.1M
2023-11-23 13.11 13.21 13.07 13.17 1.0M
2023-11-22 13.24 13.30 13.06 13.11 1.2M
2023-11-21 13.25 13.45 13.06 13.14 1.5M
2023-11-20 13.29 13.29 13.05 13.25 1.0M
2023-11-17 13.20 13.31 13.05 13.17 1.1M
2023-11-16 13.36 13.58 13.17 13.21 1.2M
2023-11-15 13.08 13.33 12.95 13.32 2.0M
2023-11-14 13.26 13.26 12.88 13.01 2.1M
2023-11-13 13.25 13.33 12.96 13.13 1.4M
2023-11-10 13.29 13.29 13.01 13.21 1.3M
2023-11-09 13.70 13.70 13.15 13.22 1.9M
2023-11-08 13.33 13.59 13.30 13.50 1.9M
2023-11-07 13.08 13.36 12.93 13.32 1.9M
2023-11-06 12.87 13.17 12.87 13.10 1.3M
2023-11-03 12.80 13.01 12.69 12.78 1.2M
2023-11-02 12.71 12.90 12.62 12.63 1.2M
2023-11-01 12.59 12.87 12.58 12.76 1.2M
2023-10-31 12.60 12.90 12.47 12.58 2.1M
2023-10-30 12.13 12.66 12.06 12.60 2.3M
2023-10-27 11.91 12.40 11.86 12.10 2.8M
2023-10-26 12.51 12.69 11.86 11.96 2.9M
2023-10-25 12.40 12.65 12.01 12.65 3.2M
2023-10-24 11.34 11.94 11.34 11.93 1.8M
2023-10-23 12.06 12.20 11.28 11.30 2.7M
2023-10-20 12.54 12.60 12.10 12.14 1.6M
2023-10-19 12.52 12.72 12.42 12.42 1.0M
2023-10-18 12.84 12.92 12.51 12.55 0.8M
2023-10-17 12.99 13.04 12.75 12.84 0.8M
2023-10-16 13.05 13.17 12.80 12.92 1.1M
2023-10-13 13.14 13.23 12.90 13.03 1.2M
2023-10-12 13.41 13.53 13.10 13.16 1.4M
2023-10-11 13.42 13.59 13.22 13.40 1.5M
2023-10-10 13.41 13.56 13.32 13.42 1.3M
2023-10-09 13.50 13.71 13.27 13.44 1.4M
2023-09-28 13.48 13.52 13.26 13.45 1.2M
2023-09-27 13.25 13.58 13.08 13.30 2.6M
2023-09-26 12.99 13.28 12.92 13.15 1.4M
2023-09-25 13.10 13.34 12.90 13.02 1.6M
2023-09-22 13.20 13.29 13.06 13.10 2.0M
2023-09-21 12.89 13.36 12.73 13.18 3.0M
2023-09-20 12.69 13.25 12.51 12.94 1.8M
2023-09-19 13.09 13.13 12.63 12.76 2.4M
2023-09-18 12.50 13.35 12.38 13.06 4.4M
2023-09-15 12.44 12.67 12.40 12.52 0.9M
2023-09-14 12.65 12.65 12.38 12.40 0.9M
2023-09-13 12.87 12.87 12.46 12.63 1.1M
2023-09-12 12.78 12.90 12.73 12.83 0.8M
2023-09-11 12.50 12.82 12.41 12.78 1.1M
2023-09-08 12.74 12.74 12.45 12.59 0.9M
2023-09-07 12.87 12.87 12.54 12.60 1.2M
2023-09-06 12.74 12.89 12.64 12.83 1.3M
2023-09-05 12.80 12.96 12.67 12.85 1.3M
2023-09-04 12.68 13.22 12.68 12.87 2.1M
2023-09-01 12.73 12.94 12.55 12.65 0.8M
2023-08-31 12.88 13.00 12.67 12.73 1.4M
2023-08-30 12.81 13.10 12.75 12.94 1.6M
2023-08-29 12.33 12.74 12.27 12.71 1.9M
2023-08-28 12.82 12.86 12.22 12.25 1.7M
2023-08-25 12.48 12.59 12.19 12.31 1.6M
2023-08-24 12.99 12.99 12.35 12.35 1.9M
2023-08-23 13.18 13.18 12.70 12.90 1.4M
2023-08-22 13.22 13.29 12.86 13.18 1.6M
2023-08-21 13.19 13.35 13.05 13.09 0.8M
2023-08-18 13.44 13.54 13.12 13.20 1.1M
2023-08-17 13.47 13.50 13.00 13.47 2.5M
2023-08-16 13.45 13.67 13.35 13.38 1.8M
2023-08-15 13.40 13.53 13.08 13.52 2.0M
2023-08-14 13.09 13.38 13.04 13.38 1.9M
2023-08-11 13.35 13.50 13.17 13.24 1.4M
2023-08-10 13.14 13.55 13.14 13.38 1.7M
2023-08-09 13.39 13.62 13.06 13.35 3.2M
2023-08-08 14.82 15.15 13.28 13.40 5.2M
2023-08-07 14.12 14.26 13.81 14.12 3.9M
2023-08-04 14.03 14.56 13.95 14.35 3.1M
2023-08-03 14.46 14.60 13.90 14.10 3.7M
2023-08-02 14.85 14.90 14.03 14.46 5.1M
2023-08-01 15.65 15.67 14.29 14.79 6.9M
2023-07-31 15.33 15.55 15.22 15.54 3.3M
2023-07-28 15.32 15.50 15.15 15.33 1.8M
2023-07-27 15.61 15.80 15.25 15.40 2.7M
2023-07-26 15.40 15.74 15.23 15.60 3.0M
2023-07-25 15.30 15.74 15.21 15.50 4.1M
2023-07-24 15.68 15.68 14.96 15.41 4.4M
2023-07-21 14.70 15.60 14.70 15.50 6.0M
2023-07-20 15.00 15.10 14.70 14.79 3.2M
2023-07-19 14.37 14.95 14.31 14.93 4.8M
2023-07-18 14.27 14.46 14.16 14.34 1.7M
2023-07-17 14.35 14.53 14.07 14.27 2.4M
2023-07-14 14.95 15.00 14.35 14.49 8.5M
2023-07-13 15.05 16.30 13.90 15.20 14.1M
2023-07-12 14.45 14.97 14.36 14.92 5.6M
2023-07-11 14.40 14.46 14.25 14.43 1.5M
2023-07-10 14.18 14.58 14.04 14.43 2.6M
2023-07-07 13.96 14.17 13.90 14.07 1.0M
2023-07-06 14.15 14.16 13.93 14.01 1.3M
2023-07-05 13.84 14.20 13.70 14.13 2.1M
2023-07-04 13.74 13.94 13.66 13.81 1.3M
2023-07-03 13.99 14.00 13.70 13.79 1.4M
2023-06-30 13.94 14.01 13.78 13.84 1.0M
2023-06-29 13.86 13.96 13.71 13.91 1.3M
2023-06-28 13.83 13.98 13.60 13.82 1.1M
2023-06-27 13.33 13.86 13.33 13.84 1.6M
2023-06-26 13.67 13.75 13.30 13.41 1.6M
2023-06-21 13.79 13.91 13.60 13.67 1.5M
2023-06-20 14.24 14.24 13.78 13.88 1.7M
2023-06-19 14.04 14.25 14.03 14.08 1.5M
2023-06-16 14.05 14.25 13.95 14.04 2.1M
2023-06-15 14.02 14.04 13.80 13.95 1.7M
2023-06-14 13.86 13.98 13.76 13.93 1.4M
2023-06-13 13.53 13.99 13.40 13.76 2.6M
2023-06-12 13.45 13.59 13.06 13.53 2.2M
2023-06-09 13.30 13.34 13.14 13.25 1.4M
2023-06-08 12.77 13.49 12.69 13.30 2.2M
2023-06-07 12.56 12.94 12.56 12.79 1.3M
2023-06-06 12.82 12.82 12.50 12.70 1.6M
2023-06-05 12.98 13.06 12.73 12.82 1.2M
2023-06-02 12.93 13.08 12.81 12.93 1.1M
2023-06-01 13.12 13.12 12.89 12.93 1.5M
2023-05-31 13.12 13.16 13.00 13.10 0.8M
2023-05-30 12.81 13.15 12.81 13.07 0.9M
2023-05-29 13.32 13.35 12.93 13.03 1.8M
2023-05-26 13.12 13.18 12.97 13.15 1.6M
2023-05-25 12.86 13.08 12.86 13.02 1.3M
2023-05-24 12.93 13.00 12.67 12.93 1.6M
2023-05-23 12.88 13.15 12.79 12.98 1.7M
2023-05-22 12.91 13.29 12.79 13.03 2.0M
2023-05-19 12.79 12.98 12.71 12.93 0.7M
2023-05-18 12.94 13.25 12.77 12.87 1.7M
2023-05-17 12.86 13.00 12.60 12.94 1.4M
2023-05-16 12.30 12.85 12.16 12.77 2.4M
2023-05-15 12.24 12.40 11.98 12.29 2.0M
2023-05-12 12.37 12.45 11.87 12.23 1.5M
2023-05-11 12.40 12.45 12.19 12.37 1.1M
2023-05-10 12.36 12.54 12.22 12.35 1.2M
2023-05-09 12.59 12.59 12.16 12.29 1.4M
2023-05-08 12.62 12.74 12.49 12.59 1.5M
2023-05-05 12.60 12.69 12.29 12.46 1.7M
2023-05-04 12.70 12.70 12.42 12.67 1.5M
2023-04-28 12.47 12.78 12.33 12.70 2.6M
2023-04-27 12.30 12.57 12.29 12.41 1.5M
2023-04-26 12.18 12.55 12.11 12.45 1.3M
2023-04-25 12.03 12.38 12.03 12.27 2.0M
2023-04-24 12.09 12.48 11.70 12.30 2.6M
2023-04-21 12.10 12.32 11.90 12.07 2.3M
2023-04-20 13.35 13.35 11.88 12.16 6.4M
2023-04-19 13.29 13.45 13.19 13.38 1.6M
2023-04-18 13.41 13.50 13.10 13.41 3.3M
2023-04-17 13.51 13.80 13.37 13.51 1.9M
2023-04-14 13.63 13.63 13.41 13.54 0.8M
2023-04-13 13.69 13.78 13.44 13.52 1.3M
2023-04-12 13.75 13.80 13.61 13.70 1.2M
2023-04-11 13.65 13.92 13.55 13.78 1.6M
2023-04-10 14.05 14.22 13.79 13.86 2.0M
2023-04-07 13.95 14.23 13.87 14.10 2.0M
2023-04-06 14.03 14.07 13.72 13.96 1.8M
2023-04-04 14.05 14.20 13.92 14.09 1.8M
2023-04-03 13.68 14.26 13.58 14.05 2.5M
2023-03-31 13.48 13.69 13.45 13.68 1.8M
2023-03-30 14.30 14.30 13.54 13.62 2.6M
2023-03-29 14.30 14.47 14.01 14.08 2.3M
2023-03-28 14.33 14.57 14.18 14.42 3.0M
2023-03-27 14.05 14.37 13.83 14.24 2.8M
2023-03-24 14.21 14.21 13.90 13.97 1.5M
2023-03-23 13.89 14.12 13.75 14.12 2.3M
2023-03-22 13.85 14.10 13.68 13.90 1.8M
2023-03-21 13.79 13.79 13.50 13.75 1.7M
2023-03-20 13.85 13.85 13.51 13.74 1.5M
2023-03-17 14.00 14.18 13.66 13.76 2.6M
2023-03-16 13.95 14.10 13.73 13.89 2.8M
2023-03-15 13.51 14.18 13.32 14.03 4.0M
2023-03-14 13.69 13.70 13.18 13.33 2.4M
2023-03-13 13.42 13.77 13.38 13.60 1.8M
2023-03-10 13.82 13.82 13.40 13.48 2.4M
2023-03-09 13.79 13.89 13.70 13.83 1.3M
2023-03-08 13.71 13.88 13.57 13.76 1.5M
2023-03-07 14.17 14.17 13.65 13.71 3.3M
2023-03-06 14.31 14.43 14.02 14.15 2.0M
2023-03-03 14.28 14.49 14.24 14.35 1.2M
2023-03-02 14.52 14.59 14.22 14.23 1.6M
2023-03-01 14.36 14.56 14.28 14.55 1.8M
2023-02-28 14.34 14.46 14.13 14.35 1.6M
2023-02-27 14.21 14.50 14.10 14.30 1.9M
2023-02-24 14.47 14.58 14.10 14.28 3.3M
2023-02-23 14.75 14.75 14.40 14.55 1.6M
2023-02-22 14.84 14.84 14.61 14.70 1.5M
2023-02-21 14.86 14.97 14.68 14.84 2.2M
2023-02-20 14.64 14.88 14.34 14.83 2.4M
2023-02-17 14.38 14.64 14.26 14.48 1.8M
2023-02-16 14.72 14.85 14.09 14.32 3.2M
2023-02-15 14.85 14.85 14.60 14.70 2.1M
2023-02-14 14.89 14.98 14.71 14.81 1.6M
2023-02-13 14.82 14.95 14.70 14.89 1.9M
2023-02-10 14.75 14.97 14.68 14.86 1.6M
2023-02-09 14.75 14.82 14.58 14.75 1.8M
2023-02-08 15.02 15.02 14.65 14.69 2.4M
2023-02-07 15.15 15.19 14.80 14.96 2.2M
2023-02-06 15.15 15.17 14.85 15.07 1.8M
2023-02-03 15.12 15.15 14.89 15.12 2.0M
2023-02-02 15.20 15.22 14.97 15.09 2.9M
2023-02-01 15.20 15.25 14.85 15.21 3.5M
2023-01-31 14.83 15.40 14.80 15.15 3.8M
2023-01-30 14.78 15.18 14.70 14.85 3.5M
2023-01-20 14.58 14.75 14.47 14.60 2.4M
2023-01-19 14.50 14.70 14.48 14.51 2.7M
2023-01-18 14.60 14.83 14.38 14.58 3.0M
2023-01-17 14.50 15.02 14.11 14.78 8.4M
2023-01-16 17.17 17.17 14.27 14.70 13.9M
2023-01-13 17.36 17.43 16.74 17.19 4.8M
2023-01-12 17.90 17.93 17.10 17.18 4.9M
2023-01-11 18.80 18.80 17.60 17.73 4.6M
2023-01-10 18.16 18.66 17.90 18.35 4.5M
2023-01-09 17.70 18.54 17.00 18.41 7.3M
2023-01-06 17.60 17.76 17.30 17.63 4.0M
2023-01-05 17.45 17.95 17.30 17.50 3.8M
2023-01-04 17.06 17.60 16.81 17.57 4.7M
2023-01-03 16.36 17.40 16.35 17.18 6.3M