Hangzhou Huaguang Advanced Welding Materials

688379
🏛️ china →
48.38
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 46.60 47.38 46.54 47.20 211.3K
09:35 47.37 47.66 47.30 47.50 166.6K
09:40 47.50 47.71 47.19 47.25 134.2K
09:45 47.26 47.32 47.10 47.10 24.4K
09:50 47.01 47.18 46.91 47.06 54.6K
09:55 47.06 47.32 47.00 47.32 36.5K
10:00 47.31 47.36 47.22 47.29 39.7K
10:05 47.24 47.24 47.09 47.12 32.2K
10:10 47.07 47.07 46.93 47.01 37.1K
10:15 47.01 47.29 47.01 47.29 54.4K
10:20 47.30 47.66 47.29 47.44 63.8K
10:25 47.39 47.46 47.38 47.46 28.7K
10:30 47.47 47.50 47.36 47.47 29.6K
10:35 47.47 47.59 47.43 47.53 48.2K
10:40 47.49 47.50 47.31 47.36 24.5K
10:45 47.36 47.50 47.35 47.45 24.8K
10:50 47.49 47.51 47.41 47.48 17.7K
10:55 47.48 47.54 47.47 47.53 31.6K
11:00 47.54 47.65 47.50 47.57 76.5K
11:05 47.56 47.56 47.50 47.54 12.7K
11:10 47.54 47.55 47.45 47.51 23.8K
11:15 47.55 47.68 47.55 47.59 54.5K
11:20 47.67 47.69 47.64 47.68 13.0K
11:25 47.66 47.70 47.65 47.66 49.9K
13:00 47.66 47.69 47.42 47.42 72.3K
13:05 47.44 47.50 47.31 47.44 75.9K
13:10 47.44 47.47 47.32 47.34 19.4K
13:15 47.34 47.43 47.34 47.37 13.2K
13:20 47.40 47.41 47.29 47.36 27.4K
13:25 47.35 47.42 47.32 47.42 9.4K
13:30 47.42 47.48 47.39 47.42 19.0K
13:35 47.40 47.44 47.37 47.37 32.7K
13:40 47.40 47.40 47.37 47.38 6.2K
13:45 47.40 47.48 47.37 47.41 29.8K
13:50 47.41 47.48 47.38 47.48 18.2K
13:55 47.47 47.47 47.39 47.40 28.7K
14:00 47.43 47.45 47.39 47.43 35.2K
14:05 47.37 47.42 47.28 47.28 31.9K
14:10 47.25 47.29 47.21 47.27 43.9K
14:15 47.27 47.36 47.27 47.35 43.3K
14:20 47.34 47.37 47.31 47.33 55.2K
14:25 47.33 47.34 47.28 47.30 42.8K
14:30 47.33 47.34 47.26 47.32 18.0K
14:35 47.34 47.36 47.26 47.36 16.4K
14:40 47.36 47.45 47.34 47.45 37.7K
14:45 47.43 47.47 47.42 47.45 33.0K
14:50 47.45 47.64 47.42 47.64 79.1K
14:55 47.62 47.64 47.47 47.50 34.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 49.60 49.80 48.30 48.38 3.2M
2025-09-25 47.50 50.98 47.15 49.95 6.0M
2025-09-24 46.77 47.71 46.28 47.50 2.2M
2025-09-23 47.67 48.95 45.26 46.84 3.6M
2025-09-22 47.95 48.60 47.01 48.00 1.8M
2025-09-19 48.50 48.99 47.00 47.80 2.6M
2025-09-18 47.80 50.13 47.78 48.54 3.7M
2025-09-17 48.31 49.30 47.69 48.69 3.3M
2025-09-16 48.50 48.90 47.44 48.42 6.1M
2025-09-15 52.15 52.18 50.77 50.81 2.2M
2025-09-12 51.53 52.44 51.09 51.42 3.1M
2025-09-11 50.21 52.33 48.91 52.06 4.6M
2025-09-10 49.33 51.40 49.21 50.21 3.6M
2025-09-09 49.81 49.81 48.51 49.07 2.4M
2025-09-08 49.79 50.18 48.22 49.80 3.3M
2025-09-05 49.01 49.82 47.89 49.64 3.4M
2025-09-04 50.49 51.20 47.49 48.51 4.2M
2025-09-03 51.20 51.50 50.06 50.53 3.0M
2025-09-02 56.00 56.23 49.55 51.21 8.3M
2025-09-01 61.20 61.20 54.93 56.50 9.5M
2025-08-29 59.66 65.23 59.51 63.20 7.7M
2025-08-28 59.00 59.97 57.50 59.50 5.7M
2025-08-27 58.40 61.66 57.25 59.40 7.4M
2025-08-26 58.50 59.45 57.70 57.88 5.1M
2025-08-25 57.80 59.38 56.81 58.57 6.3M
2025-08-22 58.79 60.29 56.98 57.45 8.7M
2025-08-21 67.39 72.30 58.58 59.47 11.1M
2025-08-20 64.95 68.47 63.25 66.58 5.1M
2025-08-19 66.15 67.53 63.00 66.47 7.3M
2025-08-18 61.12 71.00 58.77 67.38 10.7M
2025-08-15 50.94 61.80 50.03 59.48 9.8M
2025-08-14 51.00 55.55 50.71 51.56 7.0M
2025-08-13 49.10 51.42 48.25 51.42 6.3M
2025-08-12 49.11 50.50 48.08 49.90 7.3M
2025-08-11 50.04 52.19 49.15 49.66 9.6M
2025-08-08 43.65 52.57 42.48 51.18 12.0M
2025-08-07 43.60 44.30 42.31 43.81 5.4M
2025-08-06 40.84 44.97 40.84 44.18 6.9M
2025-08-05 42.73 43.10 40.60 41.27 4.3M
2025-08-04 41.88 43.75 40.65 42.73 5.0M
2025-08-01 38.10 42.31 37.61 40.91 5.9M
2025-07-31 37.88 39.40 37.88 38.30 3.0M
2025-07-30 38.88 38.88 37.81 38.10 1.9M
2025-07-29 39.77 40.29 37.88 38.73 3.7M
2025-07-28 38.24 40.20 37.99 39.75 3.7M
2025-07-25 37.90 38.36 37.66 38.20 2.0M
2025-07-24 38.53 39.85 37.89 38.10 3.4M
2025-07-23 38.00 38.76 37.21 38.32 2.8M
2025-07-22 38.94 39.20 37.88 38.35 3.0M
2025-07-21 40.50 40.70 38.22 38.95 4.8M
2025-07-18 41.84 41.84 40.44 40.91 3.5M
2025-07-17 38.13 42.27 37.76 41.40 5.1M
2025-07-16 37.82 38.93 36.58 38.10 4.0M
2025-07-15 35.13 38.78 34.70 37.98 6.2M
2025-07-14 34.58 35.50 34.24 35.32 2.3M
2025-07-11 34.30 34.95 33.91 34.52 1.8M
2025-07-10 33.90 34.85 33.84 34.35 1.4M
2025-07-09 34.79 35.00 34.04 34.18 1.9M
2025-07-08 34.42 36.27 34.24 34.80 3.1M
2025-07-07 35.06 35.20 34.12 34.62 2.1M
2025-07-04 34.95 35.80 34.61 35.11 2.5M
2025-07-03 34.22 35.49 34.15 35.11 2.5M
2025-07-02 35.43 35.68 33.90 34.50 2.8M
2025-07-01 34.65 36.37 34.21 35.71 4.1M
2025-06-30 34.59 37.60 34.20 34.66 5.1M
2025-06-27 35.26 35.51 34.05 34.66 3.3M
2025-06-26 34.00 35.36 33.52 34.61 4.6M
2025-06-25 33.60 33.90 33.11 33.80 2.8M
2025-06-24 33.00 33.82 32.80 33.28 3.3M
2025-06-23 31.90 33.86 31.73 32.98 4.4M
2025-06-20 30.50 32.47 30.35 31.96 4.5M
2025-06-19 31.16 31.88 30.30 30.43 2.7M
2025-06-18 32.48 32.56 31.22 31.62 2.5M
2025-06-17 31.78 32.94 31.78 32.55 2.4M
2025-06-16 31.46 33.20 31.46 32.48 2.6M
2025-06-13 32.25 32.67 31.80 31.88 2.2M
2025-06-12 32.65 33.07 32.08 32.26 2.3M
2025-06-11 33.10 33.22 32.34 32.65 3.1M
2025-06-10 32.88 34.21 31.77 33.27 5.8M
2025-06-09 33.41 34.22 32.56 32.88 4.8M
2025-06-06 34.07 34.60 31.92 33.75 6.6M
2025-06-05 32.85 36.15 32.85 33.88 10.2M
2025-06-04 28.80 33.00 28.72 31.59 5.4M
2025-06-03 28.30 28.92 28.30 28.67 1.3M
2025-05-30 29.44 29.44 28.42 28.53 2.3M
2025-05-29 29.26 29.76 29.00 29.14 2.4M
2025-05-28 29.20 29.88 29.04 29.29 1.9M
2025-05-27 29.94 30.02 28.88 29.42 2.8M
2025-05-26 30.35 30.97 29.66 30.07 3.8M
2025-05-23 29.35 32.15 29.20 31.25 5.0M
2025-05-22 29.09 31.50 28.71 29.64 4.1M
2025-05-21 29.50 30.50 28.92 28.93 3.5M
2025-05-20 29.09 29.33 28.70 29.22 1.5M
2025-05-19 29.00 29.57 28.43 29.22 2.6M
2025-05-16 28.20 29.86 28.20 29.33 3.5M
2025-05-15 28.18 28.78 27.77 28.35 1.9M
2025-05-14 28.70 28.97 27.81 28.29 2.6M
2025-05-13 28.73 28.97 28.42 28.51 2.1M
2025-05-12 28.58 29.34 28.58 28.72 2.6M
2025-05-09 28.99 29.30 28.20 28.34 2.0M
2025-05-08 28.51 29.39 28.51 28.99 3.3M
2025-05-07 27.65 29.80 27.54 29.16 5.1M
2025-05-06 26.26 27.65 26.23 27.45 4.3M
2025-04-30 25.99 26.84 25.21 25.92 5.3M
2025-04-29 23.24 25.10 23.24 25.08 2.6M
2025-04-28 23.13 23.48 22.84 23.36 1.5M
2025-04-25 23.21 23.58 22.92 23.28 1.3M
2025-04-24 23.00 23.47 22.70 23.21 1.5M
2025-04-23 22.50 23.08 22.30 23.03 1.8M
2025-04-22 21.49 22.50 21.48 22.27 2.2M
2025-04-21 20.91 21.64 20.52 21.42 1.6M
2025-04-18 20.57 20.85 20.36 20.76 0.8M
2025-04-17 20.42 20.89 20.36 20.63 1.0M
2025-04-16 21.03 21.03 20.05 20.44 1.1M
2025-04-15 21.00 21.45 20.75 20.98 1.1M
2025-04-14 21.07 21.36 20.96 21.01 1.3M
2025-04-11 20.35 21.10 20.12 20.68 1.5M
2025-04-10 20.08 21.24 20.08 20.44 2.3M
2025-04-09 19.21 19.90 17.65 19.73 2.6M
2025-04-08 19.61 20.30 19.06 19.57 2.1M
2025-04-07 22.97 22.97 19.40 19.41 3.2M
2025-04-03 25.85 25.85 24.18 24.25 3.1M
2025-04-02 26.25 26.78 26.16 26.61 1.8M
2025-04-01 25.18 26.62 25.09 26.45 2.6M
2025-03-31 24.60 25.29 24.28 25.10 1.7M
2025-03-28 25.49 25.77 24.83 24.84 1.5M
2025-03-27 25.70 25.86 25.05 25.52 1.1M
2025-03-26 25.16 26.02 25.14 25.74 1.2M
2025-03-25 25.46 25.87 24.87 25.45 1.4M
2025-03-24 25.73 26.05 24.72 25.44 1.7M
2025-03-21 27.00 27.23 25.80 25.88 2.0M
2025-03-20 27.20 27.53 27.01 27.11 1.5M
2025-03-19 26.97 27.66 26.86 27.35 2.0M
2025-03-18 26.50 27.31 26.50 27.21 2.0M
2025-03-17 26.70 26.89 26.00 26.57 1.9M
2025-03-14 25.55 26.24 25.55 26.20 1.7M
2025-03-13 26.66 26.89 25.30 25.78 2.7M
2025-03-12 27.18 27.42 26.90 26.90 2.2M
2025-03-11 26.50 27.30 26.31 27.15 2.9M
2025-03-10 26.07 27.44 26.01 27.00 4.6M
2025-03-07 26.04 26.33 25.83 25.91 2.4M
2025-03-06 26.10 26.29 25.71 26.03 2.6M
2025-03-05 25.52 26.05 25.17 25.80 2.3M
2025-03-04 25.15 25.88 25.14 25.60 2.6M
2025-03-03 26.38 26.38 25.39 25.50 3.3M
2025-02-28 27.69 28.27 25.93 26.28 4.9M
2025-02-27 29.33 29.36 27.76 28.13 5.6M
2025-02-26 29.40 30.50 28.83 29.64 7.9M
2025-02-25 29.51 31.99 29.01 29.41 11.3M
2025-02-24 24.02 28.37 24.02 28.37 3.9M
2025-02-21 23.48 24.00 22.94 23.64 3.2M
2025-02-20 21.89 23.49 21.65 23.39 3.7M
2025-02-19 20.88 22.23 20.83 21.73 2.2M
2025-02-18 20.97 21.46 20.80 20.84 1.3M
2025-02-17 21.12 21.39 20.83 21.16 1.4M
2025-02-14 21.29 21.83 21.11 21.18 1.1M
2025-02-13 21.86 22.11 21.32 21.33 1.7M
2025-02-12 21.04 21.90 20.89 21.86 1.8M
2025-02-11 21.50 21.52 20.96 21.13 1.2M
2025-02-10 21.30 21.55 21.06 21.41 1.3M
2025-02-07 21.23 21.52 20.90 21.12 1.8M
2025-02-06 20.95 21.35 20.57 21.24 2.4M
2025-02-05 21.18 21.18 20.64 20.82 1.7M
2025-01-27 22.09 22.25 20.92 21.05 2.5M
2025-01-24 22.33 22.47 21.82 22.21 1.3M
2025-01-23 22.49 22.66 22.08 22.23 1.5M
2025-01-22 22.18 22.55 22.01 22.45 1.3M
2025-01-21 22.22 22.31 21.68 22.28 1.2M
2025-01-20 21.82 22.37 21.82 22.22 1.3M
2025-01-17 21.65 21.95 21.36 21.81 0.9M
2025-01-16 21.60 21.91 21.18 21.65 1.1M
2025-01-15 21.66 21.84 21.44 21.57 0.7M
2025-01-14 20.85 21.66 20.55 21.66 1.4M
2025-01-13 20.32 20.87 19.88 20.67 0.9M
2025-01-10 20.76 21.16 20.54 20.67 1.0M
2025-01-09 21.38 21.58 20.70 20.92 1.5M
2025-01-08 21.43 21.70 20.64 21.40 1.7M
2025-01-07 20.78 21.47 20.60 21.46 1.5M
2025-01-06 20.50 21.37 19.57 20.89 1.6M
2025-01-03 20.46 21.55 20.25 20.66 1.7M
2025-01-02 20.40 21.10 20.10 20.46 1.4M