Hangzhou Flariant

605566
🏛️ china →
27.20
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
2021-12-31 30.78 31.37 30.60 30.69 2.2M
2021-12-30 31.09 31.49 30.91 30.94 2.3M
2021-12-29 31.22 32.00 30.68 31.25 2.5M
2021-12-28 31.25 31.65 30.72 31.24 2.5M
2021-12-27 32.13 32.39 30.47 31.35 4.0M
2021-12-24 32.00 33.50 31.82 32.30 5.5M
2021-12-23 32.22 33.90 31.71 31.99 6.4M
2021-12-22 31.88 32.70 31.50 32.22 6.2M
2021-12-21 29.92 32.80 29.92 32.30 8.1M
2021-12-20 29.71 30.48 29.51 29.91 1.7M
2021-12-17 30.52 30.82 29.91 29.92 2.0M
2021-12-16 30.42 30.82 30.26 30.50 1.9M
2021-12-15 30.38 31.38 29.80 30.61 3.6M
2021-12-14 29.73 30.44 29.70 30.35 2.0M
2021-12-13 30.66 31.01 29.89 29.91 2.2M
2021-12-10 29.34 29.90 29.20 29.78 1.7M
2021-12-09 29.19 29.45 29.05 29.38 1.4M
2021-12-08 29.19 29.43 29.03 29.27 1.3M
2021-12-07 29.02 29.31 28.54 29.15 1.8M
2021-12-06 29.81 29.93 28.91 28.93 2.5M
2021-12-03 30.29 30.40 29.84 29.93 1.8M
2021-12-02 31.00 31.00 30.17 30.18 2.2M
2021-12-01 30.18 31.10 29.81 31.10 3.0M
2021-11-30 30.45 30.80 30.09 30.17 1.9M
2021-11-29 30.79 30.79 30.35 30.45 2.0M
2021-11-26 31.11 31.73 31.11 31.27 2.6M
2021-11-25 31.64 31.65 31.06 31.22 2.9M
2021-11-24 30.26 31.82 30.12 31.71 5.4M
2021-11-23 30.50 30.72 30.22 30.34 1.9M
2021-11-22 30.45 30.90 30.30 30.56 2.0M
2021-11-19 30.28 30.66 29.94 30.38 2.0M
2021-11-18 31.00 31.30 30.20 30.32 2.9M
2021-11-17 30.77 31.69 30.74 31.15 2.5M
2021-11-16 31.50 31.75 30.70 31.12 3.4M
2021-11-15 31.43 32.38 31.18 31.75 4.3M
2021-11-12 30.22 31.88 30.10 31.44 5.3M
2021-11-11 29.26 30.95 29.13 30.55 4.6M
2021-11-10 29.80 29.88 28.88 29.50 3.3M
2021-11-09 29.80 30.43 29.64 30.00 2.9M
2021-11-08 31.37 31.37 29.70 30.05 4.7M
2021-11-05 29.50 32.50 29.40 31.13 7.0M
2021-11-04 28.43 30.08 28.34 29.74 5.4M
2021-11-03 28.02 28.90 27.54 28.57 4.5M
2021-11-02 29.02 29.45 28.06 28.09 4.9M
2021-11-01 28.96 29.55 28.13 29.17 5.6M
2021-10-29 30.09 30.68 29.45 29.59 5.8M
2021-10-28 30.00 31.96 30.00 30.00 8.6M
2021-10-27 32.56 32.56 32.56 32.56 2.4M
2021-10-26 36.18 36.90 36.18 36.18 2.6M
2021-10-25 38.65 46.38 38.65 40.20 16.5M