Hefei Metalforming

603011
🏛️ china →
18.24
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 8.89 8.94 8.13 8.13 63.4M
2021-12-30 8.88 9.88 8.67 9.03 77.4M
2021-12-29 8.95 9.31 8.48 9.31 67.6M
2021-12-28 8.00 8.46 7.82 8.46 39.5M
2021-12-27 7.00 7.69 6.94 7.69 18.9M
2021-12-24 6.98 7.28 6.85 6.99 19.7M
2021-12-23 7.11 7.41 7.02 7.08 22.4M
2021-12-22 6.92 7.42 6.75 7.20 29.0M
2021-12-21 6.70 7.09 6.67 6.92 21.9M
2021-12-20 7.01 7.11 6.68 6.71 37.7M
2021-12-17 6.55 7.25 6.51 7.12 56.0M
2021-12-16 6.41 6.65 6.31 6.59 21.4M
2021-12-15 6.20 6.52 6.15 6.35 17.9M
2021-12-14 6.24 6.34 6.14 6.22 9.2M
2021-12-13 6.29 6.35 6.13 6.24 10.0M
2021-12-10 6.10 6.48 6.05 6.27 15.1M
2021-12-09 6.20 6.24 6.09 6.10 12.2M
2021-12-08 6.05 6.33 5.99 6.28 17.2M
2021-12-07 6.34 6.37 6.00 6.07 16.5M
2021-12-06 6.31 6.52 6.24 6.31 20.6M
2021-12-03 6.47 6.49 6.17 6.28 26.8M
2021-12-02 6.67 6.85 6.39 6.50 52.1M
2021-12-01 5.80 6.34 5.78 6.34 28.2M
2021-11-30 5.90 5.93 5.73 5.76 16.3M
2021-11-29 5.83 5.96 5.76 5.91 20.6M
2021-11-26 6.39 6.68 5.92 5.96 46.0M
2021-11-25 5.75 6.33 5.69 6.33 16.9M
2021-11-24 5.77 5.80 5.66 5.75 5.3M
2021-11-23 5.75 5.86 5.74 5.77 5.7M
2021-11-22 5.84 5.89 5.75 5.80 6.6M
2021-11-19 5.73 5.88 5.70 5.84 8.7M
2021-11-18 5.81 5.84 5.72 5.74 6.9M
2021-11-17 5.52 5.83 5.52 5.83 13.6M
2021-11-16 5.64 5.67 5.52 5.55 6.5M
2021-11-15 5.64 5.72 5.58 5.64 8.0M
2021-11-12 5.43 5.68 5.40 5.63 11.0M
2021-11-11 5.31 5.48 5.31 5.44 7.1M
2021-11-10 5.19 5.39 5.15 5.38 6.7M
2021-11-09 5.16 5.21 5.12 5.19 3.4M
2021-11-08 5.06 5.15 4.95 5.14 2.8M
2021-11-05 5.07 5.14 5.04 5.07 2.6M
2021-11-04 5.06 5.10 5.03 5.09 2.4M
2021-11-03 5.10 5.15 4.99 5.05 4.2M
2021-11-02 5.22 5.27 5.07 5.15 4.2M
2021-11-01 5.22 5.30 5.19 5.23 3.5M
2021-10-29 5.05 5.25 5.00 5.24 4.1M
2021-10-28 5.22 5.33 5.05 5.06 4.6M
2021-10-27 5.29 5.43 5.23 5.26 4.4M
2021-10-26 5.31 5.53 5.28 5.33 4.1M
2021-10-25 5.35 5.35 5.23 5.26 2.3M
2021-10-22 5.35 5.37 5.27 5.29 3.2M
2021-10-21 5.46 5.46 5.34 5.37 4.2M
2021-10-20 5.45 5.50 5.43 5.46 2.8M
2021-10-19 5.51 5.56 5.45 5.50 3.4M
2021-10-18 5.44 5.52 5.38 5.52 4.3M
2021-10-15 5.40 5.48 5.37 5.43 5.0M
2021-10-14 5.23 5.51 5.21 5.47 9.7M
2021-10-13 5.23 5.27 5.16 5.25 2.3M
2021-10-12 5.31 5.35 5.14 5.22 3.3M
2021-10-11 5.34 5.37 5.28 5.31 2.8M
2021-10-08 5.22 5.38 5.22 5.36 4.5M
2021-09-30 5.12 5.24 5.12 5.22 2.9M
2021-09-29 5.27 5.27 5.07 5.11 4.6M
2021-09-28 5.27 5.34 5.23 5.28 3.3M
2021-09-27 5.44 5.47 5.18 5.27 7.0M
2021-09-24 5.57 5.61 5.41 5.42 7.0M
2021-09-23 5.58 5.65 5.54 5.60 6.0M
2021-09-22 5.49 5.61 5.43 5.58 6.5M
2021-09-17 5.82 5.84 5.42 5.55 15.9M
2021-09-16 5.76 5.96 5.72 5.81 14.8M
2021-09-15 5.70 5.80 5.66 5.76 7.9M
2021-09-14 5.74 5.85 5.68 5.71 10.9M
2021-09-13 5.66 5.78 5.65 5.77 6.3M
2021-09-10 5.89 5.90 5.69 5.70 11.0M
2021-09-09 5.92 5.92 5.74 5.86 11.8M
2021-09-08 6.00 6.00 5.88 5.91 11.1M
2021-09-07 5.86 6.05 5.84 6.00 12.8M
2021-09-06 5.83 5.95 5.73 5.90 11.8M
2021-09-03 6.04 6.09 5.73 5.84 20.4M
2021-09-02 5.93 6.09 5.92 6.05 14.7M
2021-09-01 6.28 6.45 5.90 5.98 28.8M
2021-08-31 6.26 6.55 6.10 6.30 35.2M
2021-08-30 6.59 6.59 6.13 6.25 43.6M
2021-08-27 5.72 6.06 5.65 6.01 31.9M
2021-08-26 5.68 5.88 5.63 5.80 26.5M
2021-08-25 5.63 5.84 5.63 5.70 34.8M
2021-08-24 6.45 6.45 5.86 5.89 68.6M
2021-08-23 5.47 5.86 5.47 5.86 11.7M
2021-08-20 5.22 5.41 5.07 5.33 10.1M
2021-08-19 5.27 5.32 5.16 5.23 4.0M
2021-08-18 5.22 5.35 5.19 5.28 6.5M
2021-08-17 5.37 5.39 5.15 5.16 8.9M
2021-08-16 5.45 5.52 5.36 5.37 6.3M
2021-08-13 5.43 5.49 5.36 5.44 9.2M
2021-08-12 5.48 5.56 5.42 5.45 9.0M
2021-08-11 5.52 5.53 5.44 5.49 8.8M
2021-08-10 5.36 5.54 5.32 5.52 12.3M
2021-08-09 5.37 5.44 5.32 5.38 7.1M
2021-08-06 5.33 5.41 5.25 5.39 9.1M
2021-08-05 5.38 5.40 5.26 5.36 10.2M
2021-08-04 5.31 5.46 5.31 5.39 11.5M
2021-08-03 5.46 5.61 5.32 5.34 18.0M
2021-08-02 5.20 5.44 5.16 5.42 16.6M
2021-07-30 5.28 5.29 5.15 5.22 10.1M
2021-07-29 5.06 5.32 5.03 5.26 13.3M
2021-07-28 5.03 5.25 4.91 4.99 15.8M
2021-07-27 4.98 5.38 4.98 5.10 11.8M
2021-07-26 4.97 5.07 4.92 5.00 5.2M
2021-07-23 5.07 5.12 4.97 4.98 5.9M
2021-07-22 4.98 5.12 4.96 5.08 5.9M
2021-07-21 4.99 5.04 4.97 4.99 4.6M
2021-07-20 4.91 5.01 4.89 5.01 4.0M
2021-07-19 4.94 4.97 4.83 4.94 4.6M
2021-07-16 4.91 4.93 4.87 4.88 3.2M
2021-07-15 4.92 4.92 4.82 4.89 3.9M
2021-07-14 5.01 5.03 4.89 4.91 4.0M
2021-07-13 4.98 5.02 4.95 5.01 6.3M
2021-07-12 4.96 5.05 4.90 4.98 6.5M
2021-07-09 4.84 4.99 4.81 4.96 6.7M
2021-07-08 4.85 4.88 4.82 4.84 2.7M
2021-07-07 4.88 4.90 4.85 4.86 2.3M
2021-07-06 4.83 4.91 4.83 4.88 3.0M
2021-07-05 4.82 4.87 4.78 4.86 3.2M
2021-07-02 4.72 4.79 4.70 4.76 3.0M
2021-07-01 4.80 4.85 4.74 4.74 3.4M
2021-06-30 4.78 4.85 4.76 4.82 2.8M
2021-06-29 4.86 4.88 4.76 4.79 3.4M
2021-06-28 4.85 4.88 4.81 4.86 3.1M
2021-06-25 4.81 4.87 4.78 4.81 3.9M
2021-06-24 4.88 4.92 4.82 4.84 5.1M
2021-06-23 5.03 5.18 4.90 4.93 9.7M
2021-06-22 4.89 4.99 4.87 4.97 7.2M
2021-06-21 4.84 4.89 4.81 4.89 5.0M
2021-06-18 4.74 4.85 4.66 4.84 4.6M
2021-06-17 4.79 4.82 4.71 4.74 3.0M
2021-06-16 4.78 4.82 4.73 4.76 3.1M
2021-06-15 4.77 4.83 4.73 4.77 3.7M
2021-06-11 4.89 4.89 4.78 4.78 2.9M
2021-06-10 4.81 4.88 4.79 4.85 3.7M
2021-06-09 4.80 4.85 4.77 4.79 3.9M
2021-06-08 4.74 4.82 4.70 4.79 4.1M
2021-06-07 4.75 4.79 4.72 4.76 4.9M
2021-06-04 4.77 4.79 4.72 4.74 2.5M
2021-06-03 4.74 4.82 4.73 4.75 4.1M
2021-06-02 4.75 4.78 4.71 4.74 3.4M
2021-06-01 4.71 4.77 4.67 4.75 4.3M
2021-05-31 4.68 4.71 4.65 4.70 2.8M
2021-05-28 4.69 4.70 4.62 4.65 2.6M
2021-05-27 4.70 4.73 4.67 4.70 3.3M
2021-05-26 4.67 4.73 4.62 4.70 3.9M
2021-05-25 4.63 4.66 4.60 4.64 2.3M
2021-05-24 4.60 4.65 4.56 4.63 2.3M
2021-05-21 4.58 4.64 4.58 4.59 1.9M
2021-05-20 4.61 4.63 4.55 4.58 2.6M
2021-05-19 4.65 4.65 4.60 4.61 2.3M
2021-05-18 4.60 4.65 4.57 4.65 2.1M
2021-05-17 4.71 4.74 4.61 4.62 3.5M
2021-05-14 4.80 4.85 4.71 4.75 6.0M
2021-05-13 4.72 4.74 4.67 4.73 3.0M
2021-05-12 4.70 4.74 4.66 4.72 2.2M
2021-05-11 4.69 4.72 4.61 4.72 2.6M
2021-05-10 4.65 4.71 4.59 4.69 3.2M
2021-05-07 4.67 4.69 4.61 4.62 2.5M
2021-05-06 4.52 4.70 4.52 4.65 3.2M
2021-04-30 4.63 4.63 4.46 4.53 4.4M
2021-04-29 4.60 4.68 4.57 4.62 3.0M
2021-04-28 4.58 4.64 4.56 4.60 3.0M
2021-04-27 4.82 4.83 4.55 4.59 8.2M
2021-04-26 4.83 4.87 4.78 4.81 3.1M
2021-04-23 4.96 4.96 4.80 4.82 3.7M
2021-04-22 4.90 4.98 4.88 4.92 3.3M
2021-04-21 4.86 4.95 4.85 4.88 3.1M
2021-04-20 4.98 5.03 4.88 4.91 5.1M
2021-04-19 4.94 5.01 4.92 4.99 3.4M
2021-04-16 4.89 4.98 4.89 4.96 4.4M
2021-04-15 4.79 4.95 4.77 4.87 4.2M
2021-04-14 4.70 4.84 4.67 4.82 3.6M
2021-04-13 4.77 4.78 4.60 4.70 2.4M
2021-04-12 4.83 4.84 4.73 4.74 3.1M
2021-04-09 4.78 4.87 4.77 4.83 2.5M
2021-04-08 4.89 4.95 4.78 4.79 3.0M
2021-04-07 4.82 4.90 4.79 4.88 2.9M
2021-04-06 4.75 4.83 4.72 4.81 3.2M
2021-04-02 4.80 4.80 4.72 4.73 3.1M
2021-04-01 4.79 4.86 4.70 4.75 2.7M
2021-03-31 4.68 4.80 4.67 4.79 2.8M
2021-03-30 4.90 4.90 4.70 4.72 4.5M
2021-03-29 4.83 4.93 4.80 4.86 3.1M
2021-03-26 4.78 4.90 4.74 4.83 3.3M
2021-03-25 4.84 4.90 4.75 4.78 3.5M
2021-03-24 4.90 4.96 4.84 4.86 3.2M
2021-03-23 4.96 5.00 4.87 4.90 3.5M
2021-03-22 4.89 5.02 4.89 4.99 3.3M
2021-03-19 4.88 4.95 4.85 4.89 2.4M
2021-03-18 4.93 4.97 4.90 4.92 2.6M
2021-03-17 4.98 5.02 4.90 4.96 3.6M
2021-03-16 4.86 4.98 4.84 4.95 3.2M
2021-03-15 4.89 4.93 4.81 4.86 2.8M
2021-03-12 4.88 4.92 4.84 4.88 3.8M
2021-03-11 4.80 4.91 4.78 4.87 4.2M
2021-03-10 5.02 5.03 4.79 4.83 7.6M
2021-03-09 5.20 5.21 4.86 5.04 6.5M
2021-03-08 5.08 5.28 5.05 5.19 7.9M
2021-03-05 5.01 5.12 4.99 5.08 5.2M
2021-03-04 5.09 5.13 5.01 5.02 5.6M
2021-03-03 5.00 5.12 4.99 5.09 6.6M
2021-03-02 5.04 5.14 4.96 5.01 9.0M
2021-03-01 4.98 5.26 4.92 5.07 13.8M
2021-02-26 4.79 5.28 4.74 5.07 21.4M
2021-02-25 4.89 4.92 4.78 4.80 3.8M
2021-02-24 4.79 4.95 4.79 4.88 4.5M
2021-02-23 4.81 4.89 4.76 4.79 3.8M
2021-02-22 4.79 4.97 4.79 4.84 5.7M
2021-02-19 4.63 4.84 4.62 4.79 3.8M
2021-02-18 4.70 4.74 4.61 4.66 4.1M
2021-02-10 4.50 4.62 4.47 4.61 2.7M
2021-02-09 4.36 4.52 4.31 4.50 3.1M
2021-02-08 4.33 4.37 4.23 4.33 3.2M
2021-02-05 4.41 4.49 3.96 4.32 4.6M
2021-02-04 4.48 4.53 4.27 4.37 5.2M
2021-02-03 4.55 4.58 4.49 4.49 3.5M
2021-02-02 4.67 4.69 4.55 4.55 4.1M
2021-02-01 4.66 4.72 4.63 4.68 3.5M
2021-01-29 4.75 4.76 4.63 4.69 4.3M
2021-01-28 4.70 4.86 4.68 4.74 4.4M
2021-01-27 4.73 4.78 4.69 4.73 3.2M
2021-01-26 4.72 4.81 4.67 4.74 3.7M
2021-01-25 4.87 4.87 4.70 4.71 5.9M
2021-01-22 5.03 5.04 4.88 4.89 5.3M
2021-01-21 5.04 5.08 4.97 5.03 5.0M
2021-01-20 5.09 5.09 5.00 5.04 4.1M
2021-01-19 4.98 5.12 4.98 5.08 5.0M
2021-01-18 4.93 5.08 4.91 5.02 4.8M
2021-01-15 4.80 4.98 4.76 4.98 5.5M
2021-01-14 4.76 4.88 4.66 4.81 5.5M
2021-01-13 4.96 4.99 4.77 4.79 6.6M
2021-01-12 4.86 4.99 4.79 4.94 5.5M
2021-01-11 5.20 5.20 4.83 4.86 11.4M
2021-01-08 5.26 5.26 5.01 5.15 7.7M
2021-01-07 5.55 5.59 5.23 5.26 11.4M
2021-01-06 5.44 5.66 5.36 5.58 14.5M
2021-01-05 5.70 5.79 5.47 5.52 17.2M
2021-01-04 5.31 5.52 5.31 5.51 13.4M