Hainan Development Holdings Nanhai

002163
🏛️ china →
10.23
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 11.50 11.57 11.20 11.41 8.3M
2022-12-29 11.47 11.61 11.38 11.46 5.9M
2022-12-28 11.55 11.69 11.42 11.53 6.7M
2022-12-27 11.74 11.81 11.55 11.62 8.4M
2022-12-26 11.43 11.88 11.40 11.70 12.1M
2022-12-23 11.36 11.59 11.26 11.42 9.3M
2022-12-22 11.67 11.80 11.48 11.51 9.1M
2022-12-21 11.64 11.81 11.62 11.69 8.9M
2022-12-20 11.68 11.81 11.52 11.63 9.4M
2022-12-19 12.00 12.10 11.55 11.66 17.0M
2022-12-16 11.86 12.34 11.84 12.11 23.7M
2022-12-15 12.17 12.36 11.83 12.00 26.0M
2022-12-14 11.90 12.10 11.82 11.94 15.6M
2022-12-13 11.42 12.09 11.38 11.96 25.4M
2022-12-12 11.58 11.81 11.50 11.51 15.2M
2022-12-09 12.25 12.35 11.63 11.69 25.9M
2022-12-08 11.83 12.08 11.60 11.94 22.2M
2022-12-07 12.20 12.60 11.81 11.83 37.3M
2022-12-06 11.60 11.98 11.57 11.73 20.6M
2022-12-05 11.25 11.98 11.16 11.58 29.8M
2022-12-02 10.90 11.00 10.86 10.92 4.1M
2022-12-01 11.10 11.26 10.87 10.88 8.3M
2022-11-30 11.00 11.04 10.85 10.87 5.7M
2022-11-29 10.78 11.09 10.78 11.04 8.6M
2022-11-28 10.50 10.76 10.41 10.71 5.1M
2022-11-25 10.80 10.86 10.72 10.74 4.4M
2022-11-24 10.82 10.95 10.66 10.80 7.6M
2022-11-23 10.77 10.84 10.66 10.79 6.1M
2022-11-22 10.87 11.08 10.77 10.78 6.3M
2022-11-21 10.88 10.97 10.76 10.94 5.2M
2022-11-18 11.09 11.15 11.00 11.00 4.8M
2022-11-17 11.17 11.20 11.00 11.08 5.0M
2022-11-16 11.08 11.33 11.05 11.17 8.7M
2022-11-15 10.93 11.16 10.84 11.07 7.7M
2022-11-14 11.15 11.15 10.80 10.86 8.9M
2022-11-11 11.15 11.27 10.91 11.07 11.2M
2022-11-10 10.96 11.03 10.85 10.91 6.0M
2022-11-09 11.08 11.19 10.92 10.96 8.7M
2022-11-08 10.70 11.40 10.69 11.11 17.3M
2022-11-07 10.65 10.81 10.58 10.72 8.4M
2022-11-04 10.40 10.96 10.39 10.73 13.7M
2022-11-03 10.15 10.60 10.13 10.46 9.2M
2022-11-02 10.23 10.41 10.11 10.31 9.2M
2022-11-01 9.70 10.25 9.69 10.25 10.9M
2022-10-31 9.65 9.87 9.62 9.80 4.2M
2022-10-28 10.09 10.20 9.78 9.82 8.4M
2022-10-27 10.20 10.33 10.10 10.15 5.9M
2022-10-26 10.23 10.39 10.17 10.24 7.8M
2022-10-25 9.90 10.36 9.90 10.31 12.4M
2022-10-24 10.15 10.28 9.85 9.90 10.0M
2022-10-21 10.33 10.38 10.17 10.20 4.3M
2022-10-20 10.34 10.53 10.18 10.29 6.2M
2022-10-19 10.58 10.58 10.31 10.35 5.0M
2022-10-18 10.72 10.78 10.53 10.58 5.3M
2022-10-17 10.68 10.86 10.62 10.70 6.3M
2022-10-14 10.43 10.93 10.43 10.75 10.1M
2022-10-13 10.42 10.50 10.28 10.38 5.2M
2022-10-12 10.30 10.42 9.92 10.42 9.8M
2022-10-11 10.65 10.65 10.16 10.30 6.8M
2022-10-10 11.22 11.22 10.60 10.60 6.5M
2022-09-30 11.14 11.21 11.00 11.11 3.9M
2022-09-29 11.37 11.37 11.11 11.12 5.7M
2022-09-28 11.52 11.63 11.26 11.27 6.3M
2022-09-27 11.35 11.57 11.25 11.55 7.8M
2022-09-26 11.15 11.67 11.10 11.40 11.0M
2022-09-23 11.29 11.48 11.20 11.26 7.5M
2022-09-22 11.28 11.72 11.20 11.33 7.8M
2022-09-21 11.39 11.56 11.30 11.34 6.5M
2022-09-20 11.15 11.84 11.15 11.47 10.6M
2022-09-19 11.30 11.43 11.06 11.12 5.4M
2022-09-16 11.73 11.82 11.28 11.30 7.0M
2022-09-15 11.66 11.90 11.43 11.69 12.0M
2022-09-14 11.33 11.68 11.30 11.66 6.7M
2022-09-13 11.63 11.73 11.53 11.53 4.6M
2022-09-09 11.61 11.73 11.52 11.64 5.9M
2022-09-08 11.36 11.89 11.35 11.59 10.2M
2022-09-07 11.35 11.45 11.23 11.41 5.7M
2022-09-06 11.34 11.45 11.16 11.35 6.1M
2022-09-05 11.20 11.49 11.16 11.24 4.8M
2022-09-02 11.04 11.17 11.02 11.08 3.0M
2022-09-01 11.13 11.23 11.04 11.08 4.5M
2022-08-31 11.26 11.33 11.07 11.13 5.0M
2022-08-30 11.29 11.43 11.16 11.32 6.0M
2022-08-29 10.90 11.29 10.82 11.25 5.8M
2022-08-26 11.20 11.30 11.05 11.08 4.6M
2022-08-25 11.37 11.47 11.03 11.11 11.1M
2022-08-24 11.55 11.78 11.45 11.46 7.8M
2022-08-23 11.71 11.75 11.50 11.56 8.6M
2022-08-22 11.60 11.85 11.43 11.78 5.6M
2022-08-19 11.80 11.85 11.65 11.65 5.8M
2022-08-18 11.98 12.02 11.75 11.80 7.0M
2022-08-17 11.90 11.99 11.84 11.97 4.7M
2022-08-16 11.82 12.05 11.81 11.93 6.3M
2022-08-15 11.76 11.92 11.76 11.84 4.8M
2022-08-12 11.80 12.04 11.77 11.82 7.4M
2022-08-11 11.76 11.88 11.68 11.85 6.2M
2022-08-10 11.90 11.91 11.63 11.64 10.2M
2022-08-09 12.07 12.10 11.91 11.95 5.8M
2022-08-08 11.80 12.18 11.63 12.13 8.5M
2022-08-05 11.88 12.05 11.80 12.03 6.4M
2022-08-04 12.03 12.10 11.78 11.88 8.6M
2022-08-03 11.98 12.37 11.97 11.97 9.7M
2022-08-02 12.60 12.60 11.88 12.07 16.4M
2022-08-01 12.90 12.95 12.65 12.76 9.6M
2022-07-29 12.59 13.28 12.50 13.08 20.3M
2022-07-28 12.66 12.77 12.51 12.60 9.8M
2022-07-27 12.99 12.99 12.64 12.66 10.6M
2022-07-26 13.02 13.18 12.92 13.00 7.4M
2022-07-25 13.08 13.44 13.00 13.10 12.1M
2022-07-22 13.15 13.21 12.99 13.09 8.3M
2022-07-21 12.80 13.41 12.67 13.20 16.7M
2022-07-20 12.65 12.83 12.62 12.79 6.4M
2022-07-19 12.65 12.88 12.64 12.72 6.9M
2022-07-18 12.47 12.70 12.44 12.65 6.3M
2022-07-15 12.40 12.80 12.40 12.57 8.7M
2022-07-14 12.91 13.00 12.40 12.58 20.4M
2022-07-13 13.05 13.34 12.96 13.17 8.6M
2022-07-12 13.31 13.40 13.04 13.05 9.9M
2022-07-11 13.10 13.43 12.88 13.32 12.1M
2022-07-08 13.48 13.63 13.15 13.21 12.1M
2022-07-07 13.31 13.57 13.16 13.45 9.6M
2022-07-06 13.68 13.68 13.20 13.39 13.2M
2022-07-05 13.71 13.82 13.41 13.54 16.3M
2022-07-04 14.00 14.09 13.65 13.81 25.8M
2022-07-01 14.55 14.69 13.90 14.20 21.2M
2022-06-30 14.01 14.72 13.95 14.27 32.7M
2022-06-29 14.20 14.79 13.95 13.99 36.2M
2022-06-28 14.59 14.59 13.87 14.22 61.0M
2022-06-27 13.98 15.10 13.90 14.84 83.8M
2022-06-24 13.36 13.97 13.26 13.73 28.2M
2022-06-23 12.92 13.59 12.92 13.44 22.3M
2022-06-22 13.43 13.75 12.95 13.00 19.5M
2022-06-21 13.21 13.99 13.07 13.50 29.5M
2022-06-20 12.91 13.57 12.91 13.27 22.1M
2022-06-17 12.77 13.03 12.75 12.87 14.1M
2022-06-16 13.01 13.19 12.81 12.96 22.4M
2022-06-15 13.35 13.60 13.00 13.07 26.2M
2022-06-14 13.15 13.64 13.00 13.36 20.7M
2022-06-13 13.50 13.76 13.20 13.37 27.7M
2022-06-10 13.40 14.22 13.33 13.88 41.4M
2022-06-09 12.89 13.81 12.76 13.49 40.3M
2022-06-08 13.02 13.23 12.62 12.88 29.7M
2022-06-07 13.78 13.90 13.00 13.17 37.7M
2022-06-06 13.70 14.02 13.55 13.83 29.2M
2022-06-02 14.39 14.55 13.70 13.91 41.0M
2022-06-01 13.85 15.26 13.82 14.56 64.5M
2022-05-31 13.71 14.15 13.51 13.99 37.7M
2022-05-30 15.00 15.00 13.59 13.81 53.4M
2022-05-27 13.80 14.98 13.77 14.67 54.4M
2022-05-26 13.59 13.99 13.25 13.91 37.8M
2022-05-25 13.66 14.10 13.17 13.47 48.0M
2022-05-24 14.50 14.59 13.61 13.61 45.3M
2022-05-23 13.75 15.12 13.62 14.70 63.5M
2022-05-20 13.36 14.14 13.22 14.00 59.9M
2022-05-19 13.10 13.56 13.02 13.24 48.8M
2022-05-18 13.60 14.43 13.45 13.47 81.4M
2022-05-17 14.40 15.10 14.01 14.28 125.1M
2022-05-16 12.74 13.73 12.35 13.73 59.1M
2022-05-13 12.77 13.15 12.45 12.48 35.3M
2022-05-12 12.85 13.20 12.40 12.71 44.7M
2022-05-11 13.31 13.75 12.80 13.08 84.0M
2022-05-10 11.33 12.63 11.33 12.63 28.1M
2022-05-09 11.12 11.80 11.03 11.48 22.3M
2022-05-06 11.58 11.72 11.21 11.32 26.4M
2022-05-05 11.13 12.28 10.94 11.94 41.7M
2022-04-29 10.96 11.62 10.68 11.39 33.3M
2022-04-28 11.57 11.57 10.80 11.08 41.1M
2022-04-27 11.20 12.20 10.89 12.00 49.1M
2022-04-26 12.29 12.59 11.50 11.70 52.3M
2022-04-25 10.70 12.80 10.70 11.70 52.8M
2022-04-22 12.50 13.52 11.83 11.89 70.2M
2022-04-21 12.32 12.32 11.88 12.32 40.7M
2022-04-20 10.81 11.68 10.71 11.20 31.2M
2022-04-19 10.80 11.02 10.58 10.81 15.4M
2022-04-18 10.89 11.18 10.53 10.82 18.5M
2022-04-15 11.38 11.48 10.90 10.91 33.6M
2022-04-14 11.55 12.10 11.31 11.57 43.7M
2022-04-13 13.30 13.72 12.36 12.36 56.4M
2022-04-12 12.50 13.98 12.16 13.73 71.0M
2022-04-11 11.86 13.20 11.40 12.71 52.2M
2022-04-08 11.10 12.10 11.02 12.00 44.1M
2022-04-07 11.13 11.82 11.02 11.15 33.1M
2022-04-06 10.98 11.60 10.82 11.40 46.9M
2022-04-01 9.86 10.82 9.46 10.82 27.9M
2022-03-31 9.49 10.27 9.49 9.84 16.3M
2022-03-30 9.52 9.64 9.43 9.59 5.6M
2022-03-29 9.77 9.77 9.44 9.45 6.0M
2022-03-28 9.79 9.83 9.55 9.64 8.9M
2022-03-25 9.89 10.43 9.80 9.92 9.8M
2022-03-24 10.28 10.28 9.87 9.98 7.0M
2022-03-23 10.09 10.23 10.03 10.10 5.3M
2022-03-22 10.27 10.31 9.99 10.14 6.8M
2022-03-21 10.36 10.45 10.13 10.22 9.4M
2022-03-18 9.98 10.80 9.94 10.43 13.6M
2022-03-17 9.88 10.22 9.79 9.98 11.7M
2022-03-16 9.57 9.80 9.15 9.71 10.0M
2022-03-15 10.11 10.19 9.39 9.51 9.2M
2022-03-14 10.65 10.69 10.13 10.17 7.7M
2022-03-11 10.80 10.80 10.40 10.76 6.9M
2022-03-10 10.50 10.95 10.46 10.88 10.3M
2022-03-09 10.96 11.00 10.05 10.36 9.8M
2022-03-08 11.12 11.17 10.81 10.86 5.8M
2022-03-07 11.32 11.41 10.97 11.06 8.3M
2022-03-04 11.32 11.50 11.19 11.45 7.4M
2022-03-03 11.36 11.51 11.32 11.41 6.7M
2022-03-02 11.49 11.59 11.32 11.35 5.9M
2022-03-01 11.30 11.89 11.25 11.52 11.2M
2022-02-28 11.52 11.53 11.18 11.24 6.9M
2022-02-25 11.44 11.70 11.39 11.47 6.6M
2022-02-24 11.80 11.85 11.16 11.31 10.2M
2022-02-23 11.80 11.92 11.70 11.87 4.6M
2022-02-22 11.90 12.00 11.75 11.80 7.8M
2022-02-21 12.03 12.12 11.94 12.00 6.7M
2022-02-18 11.87 12.08 11.78 12.05 6.0M
2022-02-17 11.93 12.09 11.81 11.87 7.1M
2022-02-16 11.70 12.15 11.70 12.00 9.5M
2022-02-15 11.88 12.40 11.83 11.93 14.9M
2022-02-14 11.35 11.97 11.22 11.66 14.0M
2022-02-11 11.50 11.55 11.30 11.41 6.1M
2022-02-10 11.54 11.67 11.33 11.55 6.1M
2022-02-09 11.47 11.55 11.39 11.54 4.8M
2022-02-08 11.40 11.52 11.29 11.48 6.9M
2022-02-07 11.22 11.72 11.14 11.41 11.2M
2022-01-28 10.48 11.20 10.46 11.04 11.0M
2022-01-27 11.18 11.18 10.40 10.48 8.5M
2022-01-26 11.09 11.25 10.88 11.05 7.1M
2022-01-25 11.82 11.85 11.09 11.09 11.0M
2022-01-24 12.07 12.08 11.82 11.83 5.8M
2022-01-21 12.10 12.15 11.83 12.08 6.4M
2022-01-20 12.48 12.48 12.01 12.07 8.4M
2022-01-19 12.31 12.44 12.20 12.35 6.0M
2022-01-18 12.53 12.58 12.27 12.31 8.9M
2022-01-17 12.78 12.97 12.52 12.57 11.5M
2022-01-14 12.46 12.77 12.46 12.68 12.9M
2022-01-13 12.40 12.83 12.40 12.59 18.9M
2022-01-12 12.27 12.43 12.27 12.38 8.1M
2022-01-11 12.13 12.36 12.11 12.29 7.4M
2022-01-10 12.22 12.32 12.13 12.17 8.1M
2022-01-07 12.10 12.25 12.10 12.15 5.9M
2022-01-06 12.15 12.23 12.07 12.17 5.6M
2022-01-05 11.98 12.35 11.88 12.21 11.6M
2022-01-04 11.78 12.14 11.75 12.06 12.7M