Hebei Huijin Electromechanical

300368
🏛️ china →
15.90
Last Update: 2025-09-26
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 10.31 10.48 10.25 10.27 9.1M
2021-12-30 10.20 10.37 10.20 10.28 6.9M
2021-12-29 10.33 10.37 10.18 10.22 6.9M
2021-12-28 10.13 10.51 10.02 10.34 13.1M
2021-12-27 10.09 10.09 9.96 10.08 6.0M
2021-12-24 10.33 10.39 10.00 10.01 11.5M
2021-12-23 10.59 10.61 10.32 10.33 14.9M
2021-12-22 10.90 10.90 10.60 10.62 10.1M
2021-12-21 10.53 10.80 10.51 10.73 10.7M
2021-12-20 10.66 10.99 10.50 10.57 15.0M
2021-12-17 10.67 11.15 10.52 10.73 20.1M
2021-12-16 10.65 10.79 10.59 10.66 10.6M
2021-12-15 10.74 10.86 10.59 10.60 12.2M
2021-12-14 10.40 10.74 10.36 10.68 16.9M
2021-12-13 10.41 10.60 10.38 10.45 9.0M
2021-12-10 10.67 10.71 10.43 10.44 10.7M
2021-12-09 10.59 10.83 10.51 10.66 13.1M
2021-12-08 10.55 10.68 10.39 10.54 7.9M
2021-12-07 10.55 10.80 10.24 10.49 12.0M
2021-12-06 10.62 10.88 10.42 10.55 10.7M
2021-12-03 10.49 10.77 10.49 10.62 8.6M
2021-12-02 10.80 10.80 10.48 10.48 11.0M
2021-12-01 10.71 10.93 10.64 10.74 14.0M
2021-11-30 10.37 10.87 10.37 10.70 20.0M
2021-11-29 10.28 10.57 10.19 10.37 14.4M
2021-11-26 10.30 11.25 10.15 10.61 30.8M
2021-11-25 10.33 10.43 10.23 10.30 8.4M
2021-11-24 10.16 10.45 10.11 10.34 11.8M
2021-11-23 10.17 10.29 10.10 10.24 8.7M
2021-11-22 10.01 10.29 9.95 10.23 9.8M
2021-11-19 10.04 10.14 9.97 10.07 7.0M
2021-11-18 10.28 10.31 10.07 10.07 9.0M
2021-11-17 10.05 10.33 10.04 10.27 9.8M
2021-11-16 10.29 10.38 10.06 10.08 9.0M
2021-11-15 10.16 10.31 10.13 10.26 7.8M
2021-11-12 10.14 10.23 10.04 10.16 6.1M
2021-11-11 10.00 10.28 9.98 10.15 8.6M
2021-11-10 10.15 10.25 9.90 10.04 8.2M
2021-11-09 9.75 10.05 9.73 10.01 9.1M
2021-11-08 9.94 9.94 9.64 9.73 5.9M
2021-11-05 9.90 10.02 9.85 9.85 7.7M
2021-11-04 9.98 10.05 9.87 9.89 7.3M
2021-11-03 9.91 10.07 9.74 9.91 7.0M
2021-11-02 10.23 10.29 9.80 9.89 8.9M
2021-11-01 10.18 10.30 10.10 10.24 5.0M
2021-10-29 10.05 10.32 9.98 10.19 4.3M
2021-10-28 10.05 10.17 9.95 9.97 4.7M
2021-10-27 10.52 10.63 10.03 10.11 7.8M
2021-10-26 10.59 10.68 10.52 10.52 4.6M
2021-10-25 10.58 10.66 10.51 10.59 4.3M
2021-10-22 10.57 10.71 10.55 10.57 4.8M
2021-10-21 10.76 10.87 10.61 10.64 11.7M
2021-10-20 11.00 11.59 11.00 11.02 16.6M
2021-10-19 10.66 10.82 10.66 10.76 3.8M
2021-10-18 10.77 10.81 10.58 10.77 4.6M
2021-10-15 11.04 11.15 10.86 10.87 8.4M
2021-10-14 10.77 11.08 10.60 11.01 7.2M
2021-10-13 10.63 10.86 10.59 10.79 3.9M
2021-10-12 10.86 10.93 10.52 10.63 6.0M
2021-10-11 11.00 11.10 10.86 10.94 6.2M
2021-10-08 10.79 10.95 10.72 10.86 5.6M
2021-09-30 10.70 10.79 10.57 10.65 4.6M
2021-09-29 10.86 10.95 10.53 10.53 7.2M
2021-09-28 10.60 11.04 10.46 10.99 8.8M
2021-09-27 10.81 10.94 10.49 10.60 7.4M
2021-09-24 11.05 11.11 10.79 10.80 9.0M
2021-09-23 10.91 11.15 10.91 11.02 7.2M
2021-09-22 10.81 11.06 10.80 10.96 6.9M
2021-09-17 10.92 11.04 10.72 10.99 8.7M
2021-09-16 11.20 11.23 10.87 10.87 10.3M
2021-09-15 11.29 11.34 11.04 11.12 12.0M
2021-09-14 11.70 11.94 11.32 11.34 15.0M
2021-09-13 11.60 11.84 11.50 11.68 9.7M
2021-09-10 11.82 12.00 11.65 11.66 15.2M
2021-09-09 12.00 12.05 11.77 11.82 10.4M
2021-09-08 11.98 12.23 11.89 11.93 14.5M
2021-09-07 12.02 12.35 11.87 12.04 18.1M
2021-09-06 12.11 12.38 11.88 11.92 21.8M
2021-09-03 13.03 13.28 12.02 12.11 38.2M
2021-09-02 10.90 13.00 10.82 12.60 61.9M
2021-09-01 10.56 11.05 10.30 10.90 17.9M
2021-08-31 10.57 10.68 10.36 10.50 10.4M
2021-08-30 10.88 11.08 10.63 10.70 10.4M
2021-08-27 10.76 10.78 10.40 10.62 10.6M
2021-08-26 11.17 11.17 10.73 10.76 12.4M
2021-08-25 11.40 11.40 11.08 11.16 9.3M
2021-08-24 11.50 11.64 11.38 11.39 9.0M
2021-08-23 11.21 11.55 11.11 11.48 9.9M
2021-08-20 11.21 11.34 11.08 11.13 6.4M
2021-08-19 11.39 11.65 11.27 11.27 11.2M
2021-08-18 10.95 11.78 10.81 11.56 18.9M
2021-08-17 11.39 11.42 10.90 10.96 11.4M
2021-08-16 11.65 11.84 11.42 11.43 12.8M
2021-08-13 11.35 11.83 11.30 11.77 23.6M
2021-08-12 11.25 11.46 11.17 11.29 11.9M
2021-08-11 11.00 11.28 10.85 11.25 12.6M
2021-08-10 10.89 11.15 10.83 11.01 9.5M
2021-08-09 10.74 10.96 10.58 10.93 10.5M
2021-08-06 11.05 11.07 10.76 10.80 8.0M
2021-08-05 11.18 11.20 10.88 10.98 10.2M
2021-08-04 11.28 11.38 11.12 11.25 8.3M
2021-08-03 11.30 11.56 11.22 11.31 10.4M
2021-08-02 10.97 11.42 10.76 11.32 10.4M
2021-07-30 11.06 11.18 10.95 11.03 9.1M
2021-07-29 11.12 11.28 11.01 11.05 10.8M
2021-07-28 11.71 11.78 9.88 11.02 16.5M
2021-07-27 11.97 12.29 11.80 11.87 13.1M
2021-07-26 12.21 12.22 11.73 11.86 12.7M
2021-07-23 12.54 12.57 12.18 12.20 15.1M
2021-07-22 12.46 12.68 12.40 12.57 13.8M
2021-07-21 13.00 13.00 12.48 12.50 20.5M
2021-07-20 12.10 12.75 11.83 12.72 32.0M
2021-07-19 12.42 12.67 12.15 12.20 14.6M
2021-07-16 12.17 12.19 12.01 12.01 7.2M
2021-07-15 12.26 12.26 11.87 12.07 12.3M
2021-07-14 12.15 12.38 12.09 12.28 14.1M
2021-07-13 12.22 12.37 12.16 12.19 10.5M
2021-07-12 12.00 12.34 12.00 12.17 11.8M
2021-07-09 12.15 12.24 11.83 11.95 10.1M
2021-07-08 12.25 12.41 12.00 12.11 12.3M
2021-07-07 12.18 12.47 12.03 12.26 11.6M
2021-07-06 12.05 12.29 11.95 12.18 10.0M
2021-07-05 11.70 12.20 11.66 12.10 10.7M
2021-07-02 11.91 12.11 11.70 11.75 10.2M
2021-07-01 12.24 12.30 11.90 11.90 10.4M
2021-06-30 12.16 12.36 12.08 12.21 10.8M
2021-06-29 12.60 12.78 12.17 12.21 16.3M
2021-06-28 12.50 12.63 12.37 12.55 9.7M
2021-06-25 12.57 12.57 12.26 12.50 11.3M
2021-06-24 12.93 12.99 12.49 12.55 16.7M
2021-06-23 12.80 13.04 12.61 12.83 15.7M
2021-06-22 13.03 13.27 12.80 12.88 21.1M
2021-06-21 13.18 13.27 12.78 13.13 26.9M
2021-06-18 12.30 13.50 12.08 13.17 36.3M
2021-06-17 12.21 12.35 12.09 12.25 9.9M
2021-06-16 12.52 12.54 12.13 12.22 13.9M
2021-06-15 12.60 12.81 12.33 12.55 27.4M
2021-06-11 12.65 13.94 12.52 13.21 36.9M
2021-06-10 12.30 12.84 12.26 12.78 28.3M
2021-06-09 12.32 12.42 12.21 12.28 9.6M
2021-06-08 12.32 12.48 12.22 12.38 15.9M
2021-06-07 11.95 12.22 11.94 12.20 10.7M
2021-06-04 11.96 12.01 11.88 11.95 8.1M
2021-06-03 11.97 12.19 11.97 12.02 7.7M
2021-06-02 12.32 12.33 11.97 11.97 13.1M
2021-06-01 12.22 12.47 12.17 12.35 10.8M
2021-05-31 12.23 12.31 12.09 12.28 9.3M
2021-05-28 12.42 12.52 12.18 12.22 13.5M
2021-05-27 12.33 12.60 12.30 12.49 18.0M
2021-05-26 12.38 12.50 12.26 12.29 13.1M
2021-05-25 12.23 12.51 12.01 12.40 19.7M
2021-05-24 12.14 12.37 12.10 12.30 12.3M
2021-05-21 12.05 12.26 12.01 12.08 9.2M
2021-05-20 11.91 12.09 11.91 11.99 8.6M
2021-05-19 12.20 12.22 11.96 11.99 10.2M
2021-05-18 12.01 12.27 11.91 12.21 11.0M
2021-05-17 12.24 12.31 11.86 12.02 16.2M
2021-05-14 12.10 12.45 12.03 12.37 16.0M
2021-05-13 12.26 12.46 12.00 12.05 14.4M
2021-05-12 12.34 12.49 12.21 12.38 12.7M
2021-05-11 13.00 13.34 12.52 12.54 19.8M
2021-05-10 13.33 13.38 13.03 13.16 15.5M
2021-05-07 12.84 13.29 12.76 13.04 16.5M
2021-05-06 12.66 13.04 12.66 12.90 13.9M
2021-04-30 12.50 12.72 12.23 12.65 13.4M
2021-04-29 12.53 12.92 12.42 12.50 13.6M
2021-04-28 13.44 13.44 12.50 12.70 24.7M
2021-04-27 13.51 13.70 13.23 13.59 21.0M
2021-04-26 13.18 13.66 13.15 13.35 22.5M
2021-04-23 13.63 13.69 13.06 13.07 24.2M
2021-04-22 13.48 13.97 13.37 13.75 24.5M
2021-04-21 13.75 14.20 13.61 13.62 23.9M
2021-04-20 14.20 14.48 13.83 13.87 32.1M
2021-04-19 14.27 14.49 13.95 14.31 40.4M
2021-04-16 13.50 14.65 13.16 14.58 53.0M
2021-04-15 14.05 14.85 13.70 13.70 41.1M
2021-04-14 14.13 14.23 13.89 14.14 23.1M
2021-04-13 13.80 14.35 13.52 14.28 37.6M
2021-04-12 13.66 14.29 13.65 13.74 32.2M
2021-04-09 13.60 13.89 13.34 13.61 25.7M
2021-04-08 13.14 13.69 12.94 13.66 30.4M
2021-04-07 13.13 13.33 12.80 13.29 21.7M
2021-04-06 13.30 13.70 13.15 13.31 20.8M
2021-04-02 13.60 13.79 13.22 13.41 24.2M
2021-04-01 13.57 13.65 13.20 13.33 20.4M
2021-03-31 13.38 14.27 13.33 13.58 33.0M
2021-03-30 13.81 14.02 13.35 13.46 28.6M
2021-03-29 14.01 14.52 13.66 13.78 34.1M
2021-03-26 13.84 14.32 13.60 13.86 43.6M
2021-03-25 13.53 14.86 13.29 14.07 61.3M
2021-03-24 13.10 13.95 12.95 13.60 52.1M
2021-03-23 11.80 14.20 11.51 13.45 67.3M
2021-03-22 11.76 12.14 11.71 11.85 13.9M
2021-03-19 11.82 12.09 11.69 11.75 17.0M
2021-03-18 12.38 12.49 11.96 11.96 19.6M
2021-03-17 12.28 12.53 12.03 12.37 22.2M
2021-03-16 12.32 12.67 11.70 12.51 34.6M
2021-03-15 12.82 12.87 12.16 12.28 19.3M
2021-03-12 12.88 12.93 12.50 12.66 17.4M
2021-03-11 12.46 13.14 12.00 12.88 23.5M
2021-03-10 13.40 13.50 12.60 12.60 19.6M
2021-03-09 14.00 14.00 12.71 13.00 29.0M
2021-03-08 13.80 14.46 13.45 14.04 36.9M
2021-03-05 13.60 14.09 13.60 13.87 28.1M
2021-03-04 14.30 14.60 13.30 13.87 46.3M
2021-03-03 14.06 14.27 13.81 14.14 33.7M
2021-03-02 14.00 14.84 13.68 14.30 53.9M
2021-03-01 13.60 14.14 13.52 13.68 34.0M
2021-02-26 13.79 14.10 13.23 13.38 39.8M
2021-02-25 13.83 14.53 13.38 14.17 54.4M
2021-02-24 13.25 14.88 12.80 13.93 64.2M
2021-02-23 12.50 13.87 12.50 13.43 52.6M
2021-02-22 13.20 14.18 12.90 12.93 62.1M
2021-02-19 12.00 13.20 12.00 12.82 67.8M
2021-02-18 10.69 12.37 10.68 12.37 55.0M
2021-02-10 10.09 10.32 10.08 10.31 12.9M
2021-02-09 10.22 10.39 10.03 10.21 15.1M
2021-02-08 10.11 10.29 9.94 10.03 10.3M
2021-02-05 10.54 10.75 10.09 10.12 11.9M
2021-02-04 11.20 11.24 10.31 10.43 16.5M
2021-02-03 11.69 11.79 11.13 11.20 15.4M
2021-02-02 12.42 12.43 11.81 11.88 14.4M
2021-02-01 11.88 12.08 11.63 12.00 15.2M
2021-01-29 11.86 12.20 11.46 11.80 16.6M
2021-01-28 11.61 12.07 11.50 11.68 13.0M
2021-01-27 12.31 12.48 11.89 11.91 17.4M
2021-01-26 12.30 13.05 12.04 12.48 23.3M
2021-01-25 12.60 12.80 12.21 12.33 15.9M
2021-01-22 12.69 12.70 12.12 12.41 25.3M
2021-01-21 12.26 13.20 12.26 12.84 35.8M
2021-01-20 12.21 12.53 12.13 12.32 17.7M
2021-01-19 12.69 12.96 12.25 12.39 33.5M
2021-01-18 11.72 12.25 11.67 12.23 18.3M
2021-01-15 11.78 11.96 11.55 11.71 14.4M
2021-01-14 11.59 11.85 11.25 11.63 16.0M
2021-01-13 12.02 12.09 11.49 11.58 18.0M
2021-01-12 12.15 12.44 11.92 12.09 17.8M
2021-01-11 12.30 12.62 11.80 11.87 18.7M
2021-01-08 12.06 12.78 11.43 12.39 27.8M
2021-01-07 13.02 13.10 11.81 12.11 27.5M
2021-01-06 13.76 13.88 12.93 13.01 21.3M
2021-01-05 13.71 14.06 13.50 13.62 20.4M
2021-01-04 13.81 14.10 13.65 13.88 20.9M