Hangzhou Huning

300669
🏛️ china →
32.65
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 32.60 33.08 32.50 32.85 174.7K
09:35 32.81 32.81 32.06 32.30 165.1K
09:40 32.30 32.46 32.12 32.40 80.1K
09:45 32.50 32.50 32.30 32.50 55.2K
09:50 32.50 33.20 32.44 33.15 160.1K
09:55 33.07 33.19 33.02 33.15 19.3K
10:00 33.15 33.20 33.03 33.04 18.0K
10:05 33.04 33.18 33.02 33.15 10.0K
10:10 33.10 33.47 33.10 33.46 44.2K
10:15 33.46 33.47 33.15 33.27 77.7K
10:20 33.27 33.27 33.05 33.19 23.1K
10:25 33.25 33.25 33.14 33.17 7.2K
10:30 33.17 33.18 33.10 33.10 14.1K
10:35 33.08 33.20 33.08 33.20 5.2K
10:40 33.19 33.22 33.11 33.22 7.5K
10:45 33.22 33.22 33.18 33.18 7.0K
10:50 33.18 33.20 33.13 33.13 2.9K
10:55 33.13 33.20 33.13 33.20 0.6K
11:00 33.05 33.05 32.99 32.99 23.7K
11:05 33.06 33.06 33.06 33.06 2.1K
11:10 33.05 33.16 33.01 33.16 10.1K
11:15 33.01 33.12 33.01 33.12 6.1K
11:20 33.16 33.23 33.12 33.12 18.7K
11:25 33.18 33.18 33.02 33.02 35.2K
13:00 33.00 33.08 32.98 33.02 33.8K
13:05 33.02 33.04 32.93 33.01 7.4K
13:10 33.00 33.00 32.99 32.99 6.3K
13:15 32.95 32.95 32.82 32.85 14.8K
13:20 32.83 32.92 32.83 32.89 11.6K
13:25 32.87 32.87 32.86 32.87 1.3K
13:30 32.90 32.90 32.82 32.82 29.5K
13:35 32.74 32.77 32.69 32.76 40.2K
13:40 32.87 32.98 32.87 32.97 50.1K
13:45 33.00 33.16 33.00 33.16 16.2K
13:50 33.21 33.23 33.12 33.19 30.2K
13:55 33.16 33.16 33.13 33.14 16.7K
14:00 33.13 33.13 33.04 33.05 24.7K
14:05 33.06 33.08 32.91 33.05 87.1K
14:10 32.93 32.93 32.82 32.82 40.2K
14:15 32.90 32.92 32.90 32.92 9.1K
14:20 32.92 32.93 32.89 32.90 44.4K
14:25 32.91 32.95 32.84 32.84 28.9K
14:30 32.93 32.93 32.68 32.79 8.7K
14:35 32.68 32.77 32.68 32.76 11.3K
14:40 32.72 32.77 32.72 32.73 17.9K
14:45 32.73 32.89 32.72 32.77 20.9K
14:50 32.68 32.68 32.56 32.56 30.4K
14:55 32.58 32.64 32.53 32.53 22.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 34.20 34.20 32.06 32.65 1.6M
2025-09-25 34.86 35.10 33.42 33.68 1.7M
2025-09-24 34.70 35.49 34.20 34.70 1.6M
2025-09-23 34.40 34.72 33.46 34.51 1.7M
2025-09-22 33.82 35.01 32.98 34.14 1.2M
2025-09-19 34.23 34.59 33.70 33.82 1.1M
2025-09-18 35.63 35.75 33.89 34.40 1.8M
2025-09-17 34.86 36.10 34.60 35.63 2.0M
2025-09-16 35.18 35.18 33.91 34.86 1.0M
2025-09-15 35.73 35.73 34.30 34.60 0.9M
2025-09-12 35.43 35.49 34.60 35.27 1.3M
2025-09-11 34.99 35.39 34.00 35.29 1.2M
2025-09-10 34.88 35.86 34.05 34.98 1.7M
2025-09-09 33.61 35.30 32.57 34.88 2.1M
2025-09-08 34.10 34.50 33.20 33.50 1.2M
2025-09-05 33.48 34.63 33.23 34.10 1.4M
2025-09-04 33.44 34.36 33.28 33.61 2.1M
2025-09-03 34.40 34.40 33.33 33.59 1.4M
2025-09-02 35.42 35.50 33.65 34.10 1.8M
2025-09-01 35.28 36.40 34.68 35.19 2.9M
2025-08-29 34.30 35.07 33.53 34.84 1.8M
2025-08-28 34.34 34.34 32.90 33.51 1.7M
2025-08-27 35.22 35.38 33.11 33.30 2.9M
2025-08-26 36.21 36.38 35.11 35.22 1.7M
2025-08-25 36.85 37.37 35.98 36.20 1.5M
2025-08-22 37.00 37.91 35.78 36.80 2.2M
2025-08-21 36.20 38.83 35.76 36.71 2.8M
2025-08-20 36.03 37.40 35.67 36.20 2.4M
2025-08-19 33.79 36.80 33.79 36.03 3.6M
2025-08-18 33.04 34.73 32.78 34.00 2.2M
2025-08-15 33.00 33.36 32.50 32.78 1.6M
2025-08-14 33.99 34.08 32.88 33.00 1.8M
2025-08-13 32.58 34.05 31.60 33.98 2.7M
2025-08-12 32.09 32.38 31.51 32.02 1.6M
2025-08-11 28.90 32.30 28.80 32.28 3.8M
2025-08-08 29.48 29.96 28.86 28.90 1.7M
2025-08-07 28.24 29.65 28.24 29.58 2.0M
2025-08-06 28.76 28.76 27.98 28.51 1.0M
2025-08-05 28.67 29.23 28.31 28.42 0.8M
2025-08-04 28.18 28.96 27.81 28.62 1.3M
2025-08-01 28.32 28.80 28.00 28.29 1.1M
2025-07-31 28.22 28.58 27.60 28.15 1.9M
2025-07-30 29.41 29.45 28.02 28.06 2.0M
2025-07-29 28.86 30.47 28.18 29.35 3.2M
2025-07-28 26.77 29.35 26.54 28.61 3.8M
2025-07-25 27.18 27.20 26.35 26.76 1.9M
2025-07-24 27.56 27.71 27.12 27.14 1.7M
2025-07-23 27.85 27.94 27.35 27.56 0.9M
2025-07-22 27.52 28.45 27.32 27.91 1.1M
2025-07-21 27.42 27.86 27.13 27.41 0.9M
2025-07-18 27.60 27.60 26.85 27.41 0.8M
2025-07-17 27.49 27.70 27.12 27.33 0.7M
2025-07-16 27.06 27.96 27.05 27.45 1.1M
2025-07-15 27.22 27.37 26.73 26.93 1.0M
2025-07-14 26.54 27.38 26.25 27.15 1.6M
2025-07-11 26.51 26.63 26.21 26.42 0.7M
2025-07-10 26.66 26.82 26.18 26.44 0.6M
2025-07-09 26.73 26.88 26.24 26.66 0.7M
2025-07-08 27.15 27.46 26.66 26.70 0.9M
2025-07-07 26.96 27.19 25.88 27.15 1.7M
2025-07-04 26.39 27.18 26.13 26.98 1.1M
2025-07-03 26.46 26.46 26.02 26.28 0.5M
2025-07-02 26.83 27.20 26.05 26.19 0.7M
2025-07-01 26.42 27.26 26.21 26.59 1.2M
2025-06-30 26.26 26.79 26.20 26.42 0.8M
2025-06-27 25.88 26.50 25.88 26.28 0.9M
2025-06-26 26.25 26.40 25.90 26.02 0.9M
2025-06-25 26.46 26.46 26.00 26.30 1.3M
2025-06-24 26.52 26.75 26.17 26.24 1.3M
2025-06-23 26.26 26.56 26.01 26.30 1.1M
2025-06-20 26.48 27.41 26.44 26.48 1.3M
2025-06-19 27.55 27.55 26.36 26.48 1.5M
2025-06-18 28.01 28.01 26.81 27.13 1.9M
2025-06-17 28.42 28.62 27.54 28.00 2.0M
2025-06-16 27.57 29.25 27.50 28.38 2.1M
2025-06-13 27.80 28.34 27.26 27.56 1.7M
2025-06-12 27.73 27.99 27.41 27.80 1.3M
2025-06-11 27.14 27.88 27.00 27.80 2.1M
2025-06-10 27.27 27.36 26.59 27.14 2.1M
2025-06-09 27.50 28.00 26.93 27.23 2.5M
2025-06-06 26.56 27.64 26.50 27.32 3.1M
2025-06-05 26.67 27.26 26.38 26.55 3.2M
2025-06-04 25.78 28.53 25.78 26.80 5.4M
2025-06-03 23.16 26.75 22.84 25.91 4.9M
2025-05-30 23.29 23.29 22.69 23.05 0.7M
2025-05-29 23.05 23.24 22.52 23.17 0.8M
2025-05-28 22.93 23.00 22.48 22.93 0.8M
2025-05-27 23.01 23.19 22.63 22.85 0.9M
2025-05-26 23.40 23.59 22.80 22.94 1.3M
2025-05-23 22.44 23.79 22.28 23.40 2.3M
2025-05-22 22.88 22.90 22.39 22.44 1.3M
2025-05-21 22.95 23.23 22.75 22.90 1.0M
2025-05-20 22.99 23.47 22.90 23.06 1.4M
2025-05-19 22.70 23.30 22.30 23.18 1.7M
2025-05-16 21.95 23.50 21.95 22.90 3.3M
2025-05-15 21.40 22.76 21.21 21.83 2.8M
2025-05-14 21.52 21.96 21.25 21.30 0.9M
2025-05-13 22.17 22.17 21.45 21.51 0.8M
2025-05-12 21.58 21.99 21.42 21.86 0.9M
2025-05-09 21.64 21.94 21.37 21.51 0.8M
2025-05-08 21.58 22.28 21.50 21.54 1.6M
2025-05-07 21.58 21.93 21.36 21.79 1.1M
2025-05-06 21.81 21.81 21.09 21.45 0.8M
2025-04-30 21.26 21.88 21.24 21.43 0.9M
2025-04-29 20.89 21.20 20.72 21.12 0.6M
2025-04-28 21.18 21.18 20.68 20.85 0.8M
2025-04-25 21.00 21.21 20.40 21.10 0.8M
2025-04-24 20.94 21.74 20.94 21.29 1.3M
2025-04-23 20.89 21.42 20.32 20.93 1.1M
2025-04-22 20.73 20.97 20.50 20.66 0.6M
2025-04-21 19.95 20.98 19.76 20.66 1.3M
2025-04-18 20.50 20.50 19.91 19.95 1.9M
2025-04-17 20.40 20.73 20.20 20.50 0.7M
2025-04-16 20.70 20.94 20.05 20.35 0.7M
2025-04-15 20.76 21.18 20.70 20.84 1.0M
2025-04-14 20.56 21.09 20.42 20.87 1.5M
2025-04-11 19.81 20.74 19.81 20.47 1.3M
2025-04-10 20.10 20.56 19.95 20.32 1.5M
2025-04-09 18.57 19.97 17.72 19.97 2.1M
2025-04-08 18.89 19.41 18.00 19.41 1.4M
2025-04-07 20.26 20.58 17.52 18.89 3.0M
2025-04-03 20.73 21.50 20.51 21.40 1.5M
2025-04-02 20.63 21.24 20.63 20.80 0.8M
2025-04-01 20.43 20.87 20.33 20.73 1.0M
2025-03-31 20.90 20.90 19.88 20.36 2.3M
2025-03-28 21.50 21.60 20.89 20.89 0.9M
2025-03-27 21.89 21.89 21.20 21.51 0.9M
2025-03-26 21.83 22.05 21.24 21.69 1.0M
2025-03-25 22.22 22.35 21.40 21.46 1.3M
2025-03-24 22.35 22.95 21.90 22.26 1.7M
2025-03-21 22.47 22.88 22.22 22.35 1.2M
2025-03-20 22.44 22.75 22.05 22.68 0.8M
2025-03-19 22.71 22.80 22.35 22.55 0.8M
2025-03-18 22.60 23.05 22.23 22.73 1.4M
2025-03-17 22.79 22.79 22.00 22.60 0.7M
2025-03-14 22.45 22.47 21.90 22.31 1.2M
2025-03-13 22.99 22.99 22.25 22.45 0.9M
2025-03-12 22.88 23.00 22.31 22.86 1.2M
2025-03-11 22.65 22.79 22.28 22.73 1.4M
2025-03-10 23.10 23.26 22.40 22.60 2.1M
2025-03-07 22.88 23.59 22.77 23.03 2.5M
2025-03-06 23.00 23.30 22.76 22.99 1.7M
2025-03-05 23.00 23.36 22.60 23.02 2.0M
2025-03-04 22.76 23.86 22.35 23.16 3.2M
2025-03-03 21.62 23.89 21.62 22.76 4.8M
2025-02-28 21.74 22.44 21.41 21.61 1.9M
2025-02-27 20.94 21.80 20.90 21.74 2.1M
2025-02-26 21.26 21.60 20.76 20.86 1.6M
2025-02-25 21.02 21.27 20.75 21.03 1.3M
2025-02-24 20.57 21.05 20.09 21.01 2.2M
2025-02-21 20.89 20.90 20.44 20.57 1.4M
2025-02-20 20.58 20.88 20.42 20.83 1.2M
2025-02-19 20.22 20.65 20.17 20.58 1.0M
2025-02-18 20.50 20.80 20.17 20.22 1.1M
2025-02-17 20.22 20.67 20.12 20.50 1.1M
2025-02-14 20.20 20.49 20.10 20.20 1.0M
2025-02-13 21.42 21.42 20.20 20.20 2.1M
2025-02-12 21.26 21.88 20.80 21.26 1.5M
2025-02-11 21.34 21.40 20.89 21.26 1.6M
2025-02-10 21.48 21.75 21.20 21.36 1.4M
2025-02-07 21.55 21.93 21.40 21.46 1.9M
2025-02-06 21.60 21.65 21.14 21.65 1.6M
2025-02-05 21.29 21.83 21.11 21.60 1.5M
2025-01-27 20.94 21.40 20.64 21.30 1.8M
2025-01-24 21.39 21.56 20.70 20.75 2.3M
2025-01-23 21.17 22.35 21.00 21.37 3.6M
2025-01-22 20.93 21.07 20.56 20.84 0.9M
2025-01-21 21.32 21.33 20.70 20.95 1.5M
2025-01-20 21.00 21.49 20.99 21.18 1.8M
2025-01-17 20.47 21.17 20.29 21.14 1.6M
2025-01-16 20.99 21.39 20.52 20.60 1.9M
2025-01-15 21.98 21.98 20.78 21.10 3.1M
2025-01-14 21.70 22.43 21.50 22.00 4.5M
2025-01-13 22.10 22.43 21.18 21.70 4.5M
2025-01-10 20.15 22.72 20.05 22.43 5.4M
2025-01-09 20.55 20.87 20.35 20.35 1.3M
2025-01-08 20.30 20.85 19.71 20.77 1.8M
2025-01-07 19.83 20.50 19.61 20.49 1.3M
2025-01-06 20.20 20.20 19.56 20.02 1.2M
2025-01-03 20.45 20.60 19.70 20.51 1.3M
2025-01-02 20.89 20.95 19.86 20.48 1.7M