Hangzhou Chuhuan Science Technology

001336
🏛️ china →
23.13
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 24.78 24.78 24.57 24.71 0.4M
2022-12-29 24.77 24.95 24.55 24.57 0.4M
2022-12-28 25.13 25.29 24.76 24.85 0.5M
2022-12-27 25.26 25.49 25.12 25.36 0.5M
2022-12-26 24.80 25.26 24.80 25.23 0.5M
2022-12-23 25.08 25.18 24.63 24.88 0.7M
2022-12-22 25.88 25.88 24.75 25.00 1.1M
2022-12-21 25.95 26.20 25.67 25.78 0.5M
2022-12-20 26.16 26.34 25.80 26.06 0.6M
2022-12-19 26.58 26.97 26.00 26.02 1.0M
2022-12-16 27.98 27.98 26.78 26.80 1.5M
2022-12-15 27.91 28.05 27.74 27.98 0.6M
2022-12-14 27.81 27.93 27.60 27.81 0.5M
2022-12-13 27.78 27.98 27.52 27.63 0.6M
2022-12-12 27.81 27.99 27.72 27.80 0.7M
2022-12-09 28.36 28.40 27.91 27.95 0.9M
2022-12-08 28.20 28.50 27.89 28.37 1.1M
2022-12-07 28.18 28.39 28.12 28.19 0.8M
2022-12-06 28.55 28.76 28.26 28.40 1.1M
2022-12-05 28.70 28.89 28.46 28.70 1.4M
2022-12-02 28.00 28.76 28.00 28.73 1.7M
2022-12-01 28.00 28.20 27.82 28.01 0.9M
2022-11-30 28.03 28.07 27.70 27.78 0.9M
2022-11-29 27.72 28.08 27.58 28.01 1.2M
2022-11-28 27.59 27.78 27.31 27.73 0.9M
2022-11-25 28.37 28.77 27.81 27.86 1.1M
2022-11-24 28.40 28.93 28.29 28.61 1.2M
2022-11-23 28.17 28.50 27.39 28.41 1.6M
2022-11-22 28.50 29.17 28.12 28.22 1.3M
2022-11-21 28.40 28.59 27.90 28.48 1.4M
2022-11-18 29.30 29.30 28.14 28.28 2.0M
2022-11-17 29.27 29.29 28.82 29.01 1.4M
2022-11-16 29.29 29.38 28.95 29.31 1.4M
2022-11-15 28.90 29.28 28.82 29.24 1.6M
2022-11-14 28.39 29.09 28.12 29.04 2.0M
2022-11-11 29.22 29.37 28.30 28.37 2.0M
2022-11-10 29.01 29.26 28.71 28.74 1.1M
2022-11-09 29.22 29.36 28.96 28.98 1.1M
2022-11-08 29.33 29.33 28.66 29.22 1.6M
2022-11-07 29.08 29.45 28.90 29.33 2.0M
2022-11-04 28.82 29.78 28.82 29.10 2.4M
2022-11-03 28.69 29.06 28.51 28.82 1.6M
2022-11-02 28.79 28.97 28.46 28.95 2.1M
2022-11-01 28.01 28.82 27.95 28.82 1.8M
2022-10-31 27.77 28.50 27.59 28.20 1.5M
2022-10-28 27.84 28.25 27.38 27.60 1.9M
2022-10-27 28.95 29.08 27.84 27.97 2.2M
2022-10-26 28.49 29.20 28.46 29.00 2.2M
2022-10-25 29.91 30.00 28.06 28.49 2.8M
2022-10-24 31.97 32.50 29.86 29.91 3.4M
2022-10-21 32.00 32.25 31.44 32.19 2.5M
2022-10-20 31.93 32.15 31.39 31.90 2.7M
2022-10-19 32.94 32.94 31.85 32.32 4.2M
2022-10-18 32.58 34.79 32.45 33.51 6.6M
2022-10-17 31.62 32.99 31.42 32.96 4.3M
2022-10-14 31.60 33.50 31.14 32.27 5.9M
2022-10-13 32.30 33.58 31.13 31.30 5.3M
2022-10-12 32.13 32.90 31.78 32.48 4.1M
2022-10-11 31.70 32.96 30.00 32.94 5.5M
2022-10-10 30.49 31.70 30.03 31.70 4.9M
2022-09-30 30.29 30.88 30.10 30.20 3.1M
2022-09-29 31.74 32.77 30.62 30.88 6.2M
2022-09-28 28.56 31.68 28.34 31.68 3.9M
2022-09-27 28.92 29.33 28.13 28.80 2.0M
2022-09-26 30.06 30.16 28.47 28.92 2.8M
2022-09-23 31.42 31.42 30.32 30.59 3.0M
2022-09-22 30.73 31.79 30.25 31.42 5.1M
2022-09-21 30.99 32.86 30.83 31.13 6.8M
2022-09-20 27.30 30.06 27.30 30.06 1.5M
2022-09-19 29.18 29.46 27.30 27.33 2.0M
2022-09-16 29.30 30.49 28.85 29.18 2.4M
2022-09-15 30.08 30.32 28.60 29.40 3.0M
2022-09-14 29.11 31.25 28.77 30.44 4.1M
2022-09-13 28.97 29.89 28.97 29.50 1.7M
2022-09-09 28.35 29.06 28.15 29.05 1.2M
2022-09-08 28.80 29.01 28.46 28.46 0.8M
2022-09-07 29.22 29.23 28.63 28.85 1.3M
2022-09-06 28.90 29.59 28.70 29.23 1.5M
2022-09-05 28.21 29.23 28.21 28.89 1.2M
2022-09-02 28.11 28.88 27.99 28.56 1.5M
2022-09-01 28.62 28.86 27.83 27.97 1.5M
2022-08-31 29.31 29.56 28.30 28.62 2.1M
2022-08-30 29.46 30.18 29.46 29.63 1.5M
2022-08-29 29.14 29.79 28.95 29.45 2.2M
2022-08-26 32.01 32.59 30.61 30.61 3.5M
2022-08-25 31.26 32.68 31.07 32.62 4.3M
2022-08-24 30.95 31.58 30.95 31.16 2.1M
2022-08-23 31.02 31.33 30.88 30.95 1.2M
2022-08-22 31.07 31.65 30.63 31.09 1.4M
2022-08-19 31.78 31.84 31.07 31.07 2.1M
2022-08-18 31.60 31.98 31.31 31.85 2.1M
2022-08-17 32.50 32.74 31.70 31.72 2.8M
2022-08-16 32.87 32.98 32.33 32.42 1.9M
2022-08-15 32.75 32.88 31.72 32.67 2.7M
2022-08-12 32.87 33.37 32.73 32.93 2.3M
2022-08-11 33.76 33.80 33.08 33.14 3.7M
2022-08-10 32.80 34.08 32.65 33.95 4.2M
2022-08-09 32.80 33.69 32.72 33.13 3.5M
2022-08-08 32.52 33.30 32.06 33.19 3.9M
2022-08-05 34.50 34.94 32.98 33.00 6.8M
2022-08-04 37.51 38.15 36.02 36.17 6.0M
2022-08-03 37.05 38.26 35.50 38.26 8.1M
2022-08-02 36.51 39.94 36.50 38.58 9.9M
2022-08-01 35.84 38.86 35.83 36.51 8.7M
2022-07-29 39.71 47.99 39.61 39.81 13.1M
2022-07-28 44.01 44.01 42.01 44.01 8.5M
2022-07-27 37.00 40.01 36.38 40.01 6.1M
2022-07-26 36.37 36.37 36.37 36.37 0.3M
2022-07-25 27.55 33.06 27.55 33.06 0.6M