Hangcha

603298
🏛️ china →
28.73
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
2022-12-30 12.14 12.24 11.90 12.01 2.2M
2022-12-29 12.14 12.20 11.91 12.14 3.1M
2022-12-28 12.26 12.33 12.05 12.11 3.9M
2022-12-27 12.05 12.61 11.95 12.29 5.7M
2022-12-26 11.94 12.22 11.76 12.05 3.4M
2022-12-23 12.00 12.16 11.81 11.92 2.8M
2022-12-22 12.20 12.34 11.94 12.00 4.0M
2022-12-21 12.00 12.24 11.99 12.14 3.4M
2022-12-20 12.11 12.33 11.95 12.04 3.3M
2022-12-19 12.27 12.66 12.14 12.21 3.4M
2022-12-16 12.50 12.55 12.29 12.37 3.0M
2022-12-15 12.47 12.71 12.39 12.44 3.6M
2022-12-14 12.51 12.78 12.49 12.54 3.9M
2022-12-13 12.95 12.96 12.37 12.54 8.7M
2022-12-12 12.86 13.18 12.72 12.91 7.0M
2022-12-09 13.11 13.43 12.78 12.86 10.4M
2022-12-08 13.36 13.36 13.04 13.10 4.4M
2022-12-07 13.62 14.00 13.11 13.26 8.8M
2022-12-06 13.49 13.59 13.17 13.47 3.5M
2022-12-05 12.99 13.77 12.84 13.50 9.1M
2022-12-02 13.18 13.36 12.96 12.97 4.8M
2022-12-01 13.48 13.79 13.11 13.18 6.4M
2022-11-30 13.21 13.59 13.01 13.26 5.2M
2022-11-29 13.36 13.46 13.06 13.26 4.6M
2022-11-28 13.28 13.41 13.03 13.22 5.3M
2022-11-25 13.63 13.74 13.36 13.41 4.1M
2022-11-24 13.63 13.81 13.55 13.71 2.4M
2022-11-23 13.95 14.07 13.33 13.63 7.6M
2022-11-22 14.21 14.25 13.74 13.86 6.0M
2022-11-21 13.49 14.29 13.29 14.17 10.9M
2022-11-18 13.54 13.74 13.43 13.49 8.0M
2022-11-17 13.33 13.61 12.95 13.53 9.2M
2022-11-16 12.54 13.60 12.43 13.31 14.6M
2022-11-15 12.14 12.71 12.14 12.57 6.7M
2022-11-14 12.32 12.59 12.19 12.25 7.3M
2022-11-11 12.12 12.41 12.07 12.37 6.7M
2022-11-10 12.00 12.13 11.88 11.96 3.0M
2022-11-09 12.07 12.36 11.87 12.09 5.4M
2022-11-08 12.26 12.27 11.86 12.05 7.3M
2022-11-07 12.38 12.42 12.11 12.19 5.3M
2022-11-04 12.61 12.64 12.20 12.26 7.1M
2022-11-03 12.32 12.62 12.19 12.49 6.4M
2022-11-02 11.94 12.63 11.89 12.41 9.5M
2022-11-01 11.71 12.02 11.61 11.98 9.6M
2022-10-31 11.21 11.89 10.89 11.71 14.5M
2022-10-28 11.28 11.57 11.14 11.28 14.8M
2022-10-27 11.97 11.99 11.16 11.29 21.6M
2022-10-26 12.06 12.17 11.84 11.96 11.4M
2022-10-25 12.23 12.23 11.76 12.03 10.6M
2022-10-24 11.46 12.36 11.42 12.02 21.1M
2022-10-21 10.74 11.46 10.69 11.34 16.4M
2022-10-20 10.35 10.93 10.24 10.61 18.6M
2022-10-19 10.08 10.44 10.01 10.36 6.2M
2022-10-18 10.18 10.29 10.08 10.08 4.5M
2022-10-17 10.01 10.31 9.94 10.26 3.8M
2022-10-14 9.43 10.30 9.43 10.19 9.6M
2022-10-13 9.09 9.57 8.94 9.50 6.6M
2022-10-12 8.84 9.34 8.68 9.14 3.4M
2022-10-11 8.83 8.92 8.63 8.79 1.2M
2022-10-10 8.84 9.02 8.76 8.78 2.0M
2022-09-30 9.04 9.07 8.86 8.86 2.0M
2022-09-29 9.02 9.17 8.94 9.04 2.3M
2022-09-28 9.29 9.29 8.86 8.91 4.1M
2022-09-27 9.33 9.41 9.24 9.28 2.0M
2022-09-26 9.29 9.43 9.20 9.28 1.4M
2022-09-23 9.36 9.43 9.19 9.32 1.8M
2022-09-22 9.30 9.46 9.24 9.33 2.1M
2022-09-21 9.41 9.50 9.17 9.36 5.0M
2022-09-20 9.55 9.64 9.29 9.42 2.5M
2022-09-19 9.75 9.79 9.48 9.51 2.5M
2022-09-16 10.00 10.06 9.71 9.75 2.1M
2022-09-15 10.18 10.18 9.86 10.00 2.6M
2022-09-14 10.06 10.17 9.98 10.13 1.8M
2022-09-13 10.14 10.20 10.07 10.15 1.6M
2022-09-09 9.99 10.16 9.94 10.14 2.6M
2022-09-08 9.96 10.07 9.76 10.00 4.5M
2022-09-07 9.95 10.08 9.86 9.86 4.2M
2022-09-06 9.93 10.06 9.83 10.00 1.9M
2022-09-05 9.84 9.96 9.74 9.93 1.7M
2022-09-02 9.81 9.93 9.78 9.86 1.1M
2022-09-01 10.01 10.05 9.79 9.81 2.0M
2022-08-31 9.87 10.11 9.75 10.04 2.9M
2022-08-30 9.91 10.01 9.86 9.95 1.8M
2022-08-29 9.69 9.96 9.69 9.95 1.5M
2022-08-26 9.78 10.13 9.75 9.93 3.4M
2022-08-25 9.89 9.97 9.63 9.77 3.4M
2022-08-24 10.41 10.41 9.84 9.89 6.8M
2022-08-23 10.57 10.68 10.39 10.40 4.1M
2022-08-22 10.79 10.85 10.58 10.65 5.0M
2022-08-19 10.54 11.07 10.54 10.85 7.9M
2022-08-18 10.54 10.61 10.38 10.50 2.1M
2022-08-17 10.64 10.64 10.34 10.54 4.0M
2022-08-16 10.56 10.75 10.40 10.64 3.5M
2022-08-15 10.53 10.64 10.29 10.59 4.0M
2022-08-12 10.97 11.00 10.50 10.51 5.8M
2022-08-11 10.73 11.14 10.61 10.98 7.8M
2022-08-10 10.45 10.92 10.36 10.61 5.5M
2022-08-09 10.37 10.49 10.20 10.42 2.8M
2022-08-08 10.40 10.46 10.22 10.36 1.7M
2022-08-05 10.41 10.49 10.27 10.47 1.7M
2022-08-04 10.45 10.57 10.19 10.38 2.8M
2022-08-03 10.44 10.75 10.42 10.46 3.2M
2022-08-02 10.72 10.72 10.19 10.55 5.0M
2022-08-01 10.59 10.84 10.55 10.69 2.1M
2022-07-29 10.78 10.87 10.60 10.65 2.8M
2022-07-28 10.83 10.89 10.74 10.84 2.5M
2022-07-27 10.69 10.85 10.50 10.77 1.7M
2022-07-26 10.58 10.75 10.49 10.73 1.4M
2022-07-25 10.93 10.93 10.52 10.64 2.4M
2022-07-22 10.89 11.06 10.66 10.81 2.5M
2022-07-21 10.84 10.99 10.75 10.86 2.2M
2022-07-20 10.84 11.06 10.72 10.86 2.3M
2022-07-19 11.14 11.14 10.79 10.84 3.5M
2022-07-18 10.63 11.24 10.63 11.21 7.4M
2022-07-15 10.59 10.86 10.41 10.71 7.3M
2022-07-14 14.83 14.94 14.60 14.86 1.8M
2022-07-13 14.65 15.24 14.53 14.83 3.6M
2022-07-12 14.69 14.98 14.53 14.55 2.2M
2022-07-11 14.92 14.92 14.50 14.72 1.8M
2022-07-08 15.07 15.28 14.88 14.90 1.7M
2022-07-07 15.23 15.28 14.97 15.07 1.5M
2022-07-06 15.47 15.62 14.75 15.07 5.1M
2022-07-05 15.86 15.98 15.33 15.48 2.7M
2022-07-04 15.91 16.24 15.73 15.89 3.1M
2022-07-01 15.49 16.10 15.36 15.91 4.4M
2022-06-30 15.47 15.68 15.32 15.43 2.5M
2022-06-29 16.01 16.06 15.39 15.47 4.8M
2022-06-28 15.36 16.34 15.02 15.95 7.2M
2022-06-27 15.00 15.47 14.84 15.37 7.2M
2022-06-24 14.34 15.07 14.33 14.95 8.9M
2022-06-23 14.37 14.42 14.10 14.37 2.9M
2022-06-22 14.57 14.66 14.19 14.27 3.2M
2022-06-21 14.63 14.99 14.45 14.55 6.1M
2022-06-20 13.86 14.66 13.72 14.51 10.2M
2022-06-17 13.68 14.05 13.37 13.87 7.1M
2022-06-16 13.53 14.28 13.50 13.77 10.9M
2022-06-15 13.03 13.34 12.99 13.10 2.8M
2022-06-14 13.14 13.15 12.76 13.02 3.2M
2022-06-13 13.24 13.44 13.13 13.21 3.4M
2022-06-10 13.38 13.64 13.36 13.51 2.2M
2022-06-09 13.58 13.73 13.33 13.46 2.3M
2022-06-08 13.70 13.81 13.44 13.58 2.6M
2022-06-07 14.05 14.10 13.66 13.77 3.8M
2022-06-06 14.20 14.34 13.97 14.00 2.8M
2022-06-02 14.40 14.40 14.15 14.26 2.4M
2022-06-01 14.14 14.38 14.01 14.25 3.7M
2022-05-31 13.42 14.20 13.42 14.13 5.7M
2022-05-30 13.29 13.50 13.21 13.49 2.4M
2022-05-27 13.71 13.95 13.10 13.29 4.2M
2022-05-26 13.80 14.10 13.69 14.09 1.9M
2022-05-25 14.00 14.00 13.65 13.75 1.9M
2022-05-24 14.31 14.41 13.82 13.92 2.7M
2022-05-23 14.17 14.33 14.10 14.30 1.4M
2022-05-20 14.19 14.28 14.06 14.17 1.7M
2022-05-19 13.65 14.23 13.60 14.15 1.8M
2022-05-18 14.09 14.25 13.80 13.86 1.8M
2022-05-17 14.28 14.38 14.08 14.13 1.9M
2022-05-16 14.50 14.59 14.25 14.36 1.6M
2022-05-13 14.43 14.82 14.29 14.46 4.1M
2022-05-12 14.31 14.72 14.20 14.49 2.9M
2022-05-11 14.40 14.62 14.31 14.44 2.8M
2022-05-10 14.13 14.55 14.05 14.44 1.8M
2022-05-09 14.26 14.55 14.11 14.36 1.7M
2022-05-06 14.30 14.38 14.02 14.25 2.1M
2022-05-05 14.46 14.66 14.32 14.55 2.6M
2022-04-29 14.46 14.69 14.23 14.64 2.9M
2022-04-28 14.77 14.77 14.20 14.36 3.3M
2022-04-27 13.84 14.85 13.70 14.83 4.6M
2022-04-26 13.96 14.24 13.46 14.02 3.6M
2022-04-25 13.50 13.98 13.39 13.96 6.4M
2022-04-22 13.14 13.75 13.05 13.70 3.4M
2022-04-21 13.12 13.45 13.03 13.25 2.0M
2022-04-20 13.23 13.50 13.00 13.22 2.2M
2022-04-19 13.45 13.50 13.08 13.18 2.5M
2022-04-18 13.45 13.59 13.21 13.45 1.3M
2022-04-15 13.73 13.80 13.50 13.52 1.6M
2022-04-14 14.03 14.08 13.68 13.90 1.8M
2022-04-13 13.76 14.16 13.62 13.89 2.8M
2022-04-12 13.28 13.95 13.23 13.89 3.5M
2022-04-11 13.87 14.08 13.21 13.28 3.1M
2022-04-08 13.73 14.09 13.60 13.92 3.0M
2022-04-07 13.90 13.95 13.70 13.79 1.4M
2022-04-06 13.56 13.97 13.53 13.89 1.7M
2022-04-01 13.39 13.58 13.16 13.56 1.2M
2022-03-31 13.67 13.67 13.37 13.37 1.3M
2022-03-30 13.46 13.58 13.36 13.56 1.0M
2022-03-29 13.54 13.64 13.38 13.38 0.9M
2022-03-28 13.47 13.68 13.06 13.56 1.5M
2022-03-25 13.59 13.77 13.50 13.52 1.4M
2022-03-24 13.53 13.68 13.43 13.56 1.3M
2022-03-23 13.43 13.79 13.39 13.52 2.3M
2022-03-22 13.37 13.49 13.25 13.38 1.4M
2022-03-21 13.28 13.49 13.21 13.41 2.0M
2022-03-18 13.10 13.30 13.03 13.21 1.5M
2022-03-17 13.02 13.40 13.02 13.23 3.0M
2022-03-16 13.01 13.16 12.44 13.00 2.9M
2022-03-15 13.75 13.75 12.78 12.86 3.1M
2022-03-14 14.20 14.20 13.74 13.74 1.5M
2022-03-11 14.09 14.32 13.72 14.20 2.1M
2022-03-10 14.35 14.48 14.13 14.15 1.9M
2022-03-09 14.68 14.74 13.60 14.10 2.9M
2022-03-08 14.58 14.90 14.37 14.68 6.0M
2022-03-07 15.30 15.32 14.07 14.58 11.0M
2022-03-04 15.64 15.68 15.29 15.35 3.3M
2022-03-03 16.03 16.09 15.61 15.68 2.6M
2022-03-02 16.29 16.29 15.94 15.96 1.8M
2022-03-01 16.23 16.33 16.09 16.20 1.1M
2022-02-28 16.39 16.39 16.06 16.19 1.0M
2022-02-25 16.06 16.47 15.99 16.24 2.8M
2022-02-24 16.48 16.53 15.87 16.03 2.9M
2022-02-23 16.57 16.58 16.39 16.56 1.3M
2022-02-22 16.67 16.90 16.39 16.45 1.6M
2022-02-21 16.95 16.95 16.54 16.63 1.8M
2022-02-18 16.82 17.00 16.65 16.95 1.6M
2022-02-17 16.70 17.23 16.58 16.88 3.8M
2022-02-16 16.44 16.70 16.29 16.58 1.3M
2022-02-15 16.37 16.37 16.12 16.30 1.3M
2022-02-14 16.20 16.64 16.19 16.37 1.9M
2022-02-11 17.30 17.34 16.44 16.47 2.5M
2022-02-10 16.66 16.84 16.62 16.81 1.7M
2022-02-09 16.76 16.92 16.62 16.70 1.8M
2022-02-08 17.26 17.26 16.52 16.81 1.9M
2022-02-07 16.01 17.18 15.91 16.96 3.8M
2022-01-28 16.24 16.40 15.72 15.86 2.6M
2022-01-27 16.30 16.48 16.11 16.24 2.1M
2022-01-26 16.01 16.60 16.01 16.36 2.5M
2022-01-25 16.90 17.09 15.96 16.01 3.6M
2022-01-24 16.76 17.13 16.65 16.97 2.5M
2022-01-21 17.08 17.15 16.58 16.93 3.4M
2022-01-20 17.29 17.39 17.07 17.15 1.8M
2022-01-19 17.44 17.55 17.18 17.27 1.9M
2022-01-18 17.55 17.66 17.20 17.43 3.0M
2022-01-17 17.58 17.78 17.40 17.58 3.1M
2022-01-14 17.98 18.07 17.50 17.54 2.9M
2022-01-13 18.31 18.50 18.08 18.09 2.3M
2022-01-12 18.20 18.40 17.82 18.33 4.8M
2022-01-11 18.58 18.58 18.00 18.21 4.7M
2022-01-10 17.63 18.63 17.51 18.32 8.6M
2022-01-07 17.09 17.79 17.07 17.62 7.0M
2022-01-06 16.93 17.17 16.80 17.13 2.5M
2022-01-05 17.08 17.08 16.75 17.07 2.8M
2022-01-04 17.16 17.30 16.85 16.92 3.1M