Henan Carve Electronics Technology

301182
🏛️ china →
41.43
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 35.12 35.60 35.12 35.53 132.1K
09:35 35.41 35.78 35.40 35.52 88.3K
09:40 35.53 35.59 35.46 35.47 55.1K
09:45 35.47 35.47 35.30 35.32 76.8K
09:50 35.31 35.31 35.15 35.15 78.3K
09:55 35.15 35.32 35.14 35.30 82.8K
10:00 35.30 35.36 35.20 35.28 81.6K
10:05 35.28 35.41 35.23 35.41 36.8K
10:10 35.41 35.46 35.36 35.44 32.0K
10:15 35.50 35.78 35.50 35.70 58.4K
10:20 35.70 36.00 35.65 36.00 110.8K
10:25 36.00 36.01 35.84 35.87 75.5K
10:30 35.87 35.90 35.84 35.85 23.0K
10:35 35.86 35.86 35.70 35.76 59.5K
10:40 35.75 35.80 35.75 35.80 5.1K
10:45 35.82 35.88 35.77 35.85 27.4K
10:50 35.82 35.85 35.76 35.76 16.3K
10:55 35.78 35.93 35.78 35.92 24.5K
11:00 35.92 35.93 35.87 35.91 17.6K
11:05 35.90 35.90 35.78 35.78 16.5K
11:10 35.86 35.86 35.80 35.80 1.1K
11:15 35.81 35.81 35.72 35.73 20.3K
11:20 35.72 35.75 35.71 35.72 5.6K
11:25 35.72 35.79 35.62 35.69 18.9K
13:00 35.64 35.66 35.54 35.54 20.0K
13:05 35.53 35.57 35.50 35.57 45.5K
13:10 35.68 35.69 35.62 35.63 19.6K
13:15 35.63 35.67 35.60 35.60 2.5K
13:20 35.57 35.69 35.57 35.66 15.2K
13:25 35.62 35.67 35.58 35.58 16.8K
13:30 35.58 35.58 35.52 35.55 19.9K
13:35 35.55 35.58 35.54 35.55 6.1K
13:40 35.54 35.58 35.51 35.58 10.7K
13:45 35.52 35.58 35.52 35.58 17.6K
13:50 35.58 35.65 35.50 35.50 33.4K
13:55 35.50 35.58 35.48 35.48 27.6K
14:00 35.48 35.48 35.36 35.36 33.0K
14:05 35.37 35.45 35.32 35.40 41.0K
14:10 35.41 35.41 35.35 35.35 5.2K
14:15 35.35 35.38 35.29 35.38 55.9K
14:20 35.38 35.38 35.35 35.38 29.4K
14:25 35.35 35.39 35.25 35.28 49.1K
14:30 35.26 35.28 35.19 35.19 38.2K
14:35 35.20 35.20 35.17 35.17 38.6K
14:40 35.17 35.18 35.08 35.13 77.8K
14:45 35.13 35.28 35.13 35.28 73.2K
14:50 35.27 35.27 35.06 35.07 64.6K
14:55 35.07 35.07 35.01 35.02 56.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 35.45 41.88 35.02 41.43 15.1M
2025-09-26 35.11 36.01 35.00 35.02 2.0M
2025-09-25 35.71 36.27 35.28 35.61 2.2M
2025-09-24 34.96 35.84 34.90 35.71 2.5M
2025-09-23 36.60 36.74 34.00 35.37 4.0M
2025-09-22 38.00 38.00 36.71 36.73 3.4M
2025-09-19 38.81 38.93 37.52 37.83 4.2M
2025-09-18 38.00 39.79 37.70 39.05 6.7M
2025-09-17 38.41 38.41 37.63 37.71 3.1M
2025-09-16 37.80 38.50 37.62 38.35 2.8M
2025-09-15 39.00 39.06 37.77 37.81 4.0M
2025-09-12 39.75 40.28 38.90 39.19 4.8M
2025-09-11 38.98 40.32 38.89 40.28 4.6M
2025-09-10 40.10 40.43 38.53 39.54 4.9M
2025-09-09 42.00 42.09 40.11 40.43 8.2M
2025-09-08 39.17 43.50 39.06 43.10 11.6M
2025-09-05 41.99 43.48 40.73 41.07 12.0M
2025-09-04 39.77 40.49 39.23 40.35 11.0M
2025-09-03 37.38 41.52 36.62 39.76 10.7M
2025-09-02 38.80 38.98 36.50 37.35 6.1M
2025-09-01 38.02 39.10 37.39 38.98 6.9M
2025-08-29 38.33 38.78 37.56 38.05 5.6M
2025-08-28 36.88 38.84 35.93 38.71 8.4M
2025-08-27 37.74 39.40 37.20 37.25 8.8M
2025-08-26 38.36 39.15 37.25 37.62 5.1M
2025-08-25 37.37 37.92 36.80 37.55 5.5M
2025-08-22 36.79 39.19 36.70 36.96 6.4M
2025-08-21 36.60 37.40 36.08 36.34 6.4M
2025-08-20 37.81 38.26 37.60 38.25 3.1M
2025-08-19 38.36 38.87 37.25 38.24 4.6M
2025-08-18 36.99 38.14 36.94 37.83 4.7M
2025-08-15 36.10 37.20 36.00 36.88 2.7M
2025-08-14 37.54 37.88 36.21 36.22 3.8M
2025-08-13 37.76 38.55 37.50 37.54 4.4M
2025-08-12 37.32 38.61 36.70 37.91 4.5M
2025-08-11 36.11 37.28 36.03 37.25 3.0M
2025-08-08 36.75 37.00 35.80 36.13 2.9M
2025-08-07 37.33 37.97 36.97 36.98 3.3M
2025-08-06 37.26 37.83 37.02 37.49 3.5M
2025-08-05 36.45 37.54 36.09 37.39 4.0M
2025-08-04 35.45 36.28 35.40 36.26 2.1M
2025-08-01 36.58 37.44 35.88 36.02 3.3M
2025-07-31 36.08 38.99 35.95 36.72 5.1M
2025-07-30 37.70 38.08 36.00 36.10 4.9M
2025-07-29 38.10 38.88 37.82 38.08 3.3M
2025-07-28 38.32 39.28 37.70 38.60 5.2M
2025-07-25 37.80 39.50 36.85 39.18 6.9M
2025-07-24 37.70 38.35 37.31 37.49 3.7M
2025-07-23 37.50 39.10 36.58 37.91 5.2M
2025-07-22 38.36 38.99 37.92 38.14 6.3M
2025-07-21 39.02 40.68 37.58 39.50 10.0M
2025-07-18 36.93 38.07 36.30 38.07 8.3M
2025-07-17 36.00 37.37 34.92 36.82 6.0M
2025-07-16 36.23 36.97 36.06 36.26 4.7M
2025-07-15 36.28 37.25 35.70 36.23 4.3M
2025-07-14 35.90 37.30 35.66 36.36 5.0M
2025-07-11 36.19 36.55 34.81 35.75 5.8M
2025-07-10 36.60 37.80 35.85 36.41 7.1M
2025-07-09 35.75 38.67 35.54 36.92 11.0M
2025-07-08 34.85 35.88 34.30 35.88 5.4M
2025-07-07 34.96 35.47 34.17 34.66 4.5M
2025-07-04 34.88 36.96 34.58 35.31 7.8M
2025-07-03 35.20 35.33 34.85 34.91 2.5M
2025-07-02 36.27 36.27 34.79 35.09 3.9M
2025-07-01 36.50 36.50 35.56 36.25 4.5M
2025-06-30 36.80 36.88 36.13 36.48 6.9M
2025-06-27 35.27 36.88 34.57 36.67 9.9M
2025-06-26 35.10 35.96 35.10 35.18 6.3M
2025-06-25 35.79 36.80 35.09 35.59 8.6M
2025-06-24 34.93 36.02 34.60 35.71 9.5M
2025-06-23 33.60 35.10 33.09 34.96 8.6M
2025-06-20 36.21 36.92 33.84 34.20 14.2M
2025-06-19 30.78 37.18 30.70 37.18 12.9M
2025-06-18 30.28 31.03 30.14 30.98 2.1M
2025-06-17 30.66 30.96 30.20 30.44 1.4M
2025-06-16 30.30 31.10 30.30 30.75 1.4M
2025-06-13 31.00 31.36 30.15 30.20 2.0M
2025-06-12 30.97 31.56 30.86 31.25 1.5M
2025-06-11 31.02 31.34 30.90 31.15 1.4M
2025-06-10 31.79 31.85 30.40 30.93 1.7M
2025-06-09 31.50 31.85 31.32 31.64 1.7M
2025-06-06 31.22 31.75 31.06 31.59 1.8M
2025-06-05 30.60 31.50 30.11 31.39 3.0M
2025-06-04 30.35 31.08 30.35 30.55 1.4M
2025-06-03 30.27 31.01 30.27 30.35 1.4M
2025-05-30 31.30 31.50 30.30 30.40 2.0M
2025-05-29 30.62 31.66 30.57 31.53 2.1M
2025-05-28 31.38 31.39 30.27 30.51 1.5M
2025-05-27 31.70 31.70 30.82 31.01 1.7M
2025-05-26 31.44 31.72 31.06 31.60 1.3M
2025-05-23 31.66 32.76 31.16 31.19 2.6M
2025-05-22 32.88 33.20 31.66 31.66 2.2M
2025-05-21 33.20 33.30 32.56 32.93 1.7M
2025-05-20 33.00 33.28 32.51 33.08 1.7M
2025-05-19 32.80 33.15 32.45 33.00 1.5M
2025-05-16 32.98 33.36 32.68 32.80 1.7M
2025-05-15 33.84 34.18 32.95 33.01 2.8M
2025-05-14 34.99 35.30 33.52 34.00 4.1M
2025-05-13 35.00 36.33 34.38 34.43 5.0M
2025-05-12 34.75 35.00 34.28 34.70 2.4M
2025-05-09 34.28 34.96 33.70 34.06 2.7M
2025-05-08 33.98 34.79 33.62 34.72 3.6M
2025-05-07 34.80 35.20 33.44 33.88 3.8M
2025-05-06 33.30 34.68 33.30 34.48 4.4M
2025-04-30 32.20 33.60 31.98 33.42 3.8M
2025-04-29 31.00 32.46 30.92 32.10 3.6M
2025-04-28 31.43 32.95 31.14 31.17 3.0M
2025-04-25 31.03 31.74 30.66 31.42 2.8M
2025-04-24 31.35 31.61 30.23 31.09 4.6M
2025-04-23 32.48 33.06 32.11 32.29 3.5M
2025-04-22 32.56 34.43 32.20 32.62 4.0M
2025-04-21 31.29 32.34 31.29 32.15 2.1M
2025-04-18 32.51 32.64 31.45 31.49 2.5M
2025-04-17 31.93 34.00 31.60 31.97 3.9M
2025-04-16 33.86 34.43 31.50 32.00 4.5M
2025-04-15 33.31 33.66 32.31 32.46 3.9M
2025-04-14 33.00 34.70 32.00 33.20 5.8M
2025-04-11 31.10 31.88 30.69 31.40 2.8M
2025-04-10 31.00 32.38 30.25 31.17 4.0M
2025-04-09 27.59 29.74 25.00 29.46 3.7M
2025-04-08 27.00 29.37 27.00 28.01 2.9M
2025-04-07 31.26 31.83 27.33 27.33 2.8M
2025-04-03 35.00 35.43 34.08 34.16 1.4M
2025-04-02 35.51 35.92 35.13 35.17 1.9M
2025-04-01 35.21 36.28 34.66 35.78 3.0M
2025-03-31 34.53 34.98 33.51 34.66 2.2M
2025-03-28 35.30 35.81 34.47 34.54 2.4M
2025-03-27 35.08 37.49 35.08 35.57 3.3M
2025-03-26 35.24 35.66 35.11 35.20 1.8M
2025-03-25 36.96 36.96 35.18 35.20 2.6M
2025-03-24 38.16 38.65 35.39 36.80 3.3M
2025-03-21 39.15 39.19 37.90 38.15 3.2M
2025-03-20 39.79 40.37 39.37 39.42 2.8M
2025-03-19 40.70 41.35 39.55 39.79 4.2M
2025-03-18 42.18 42.39 40.70 40.79 4.3M
2025-03-17 41.93 42.68 41.77 42.22 2.7M
2025-03-14 41.83 42.68 40.51 42.27 4.8M
2025-03-13 43.40 43.88 41.60 42.40 5.4M
2025-03-12 42.40 43.72 42.22 43.40 6.1M
2025-03-11 41.15 42.76 41.13 42.01 4.1M
2025-03-10 43.34 44.19 42.00 42.31 4.9M
2025-03-07 45.35 45.70 42.90 43.50 8.5M
2025-03-06 43.60 46.36 43.60 46.36 11.4M
2025-03-05 42.18 45.37 42.18 44.46 11.8M
2025-03-04 42.00 46.19 41.00 43.10 14.7M
2025-03-03 53.00 54.50 43.90 44.50 20.8M
2025-02-28 49.18 49.18 49.18 49.18 6.1M
2025-02-27 38.82 41.00 38.41 40.98 9.7M
2025-02-26 38.16 39.25 37.55 39.23 6.7M
2025-02-25 37.50 40.95 37.39 38.59 6.2M
2025-02-24 39.33 39.85 38.00 38.60 8.6M
2025-02-21 39.10 42.23 38.70 41.07 12.6M
2025-02-20 37.65 39.18 37.33 39.10 8.4M
2025-02-19 36.40 37.68 36.10 37.48 5.8M
2025-02-18 37.39 39.80 36.33 36.41 8.4M
2025-02-17 36.99 38.50 36.65 37.39 9.0M
2025-02-14 35.01 37.33 35.01 37.07 8.6M
2025-02-13 36.27 36.30 35.06 35.52 4.3M
2025-02-12 35.78 37.80 35.78 36.19 4.6M
2025-02-11 36.33 37.08 36.01 36.04 5.0M
2025-02-10 35.85 36.88 35.72 36.79 6.3M
2025-02-07 34.92 36.18 34.68 35.64 7.1M
2025-02-06 34.98 35.33 34.38 35.06 5.3M
2025-02-05 33.29 35.86 32.94 34.40 5.8M
2025-01-27 34.86 35.15 32.21 32.24 4.3M
2025-01-24 33.75 35.23 33.75 34.34 4.4M
2025-01-23 36.00 36.80 34.32 34.35 6.7M
2025-01-22 35.18 36.88 35.18 35.98 7.1M
2025-01-21 35.88 36.08 34.80 35.82 6.8M
2025-01-20 35.03 36.18 34.99 35.62 8.2M
2025-01-17 34.15 34.82 33.15 34.02 6.4M
2025-01-16 33.89 36.38 33.62 35.01 7.9M
2025-01-15 34.86 35.49 33.71 33.83 5.6M
2025-01-14 33.56 35.50 32.56 34.58 7.0M
2025-01-13 31.74 34.50 31.00 32.31 6.2M
2025-01-10 32.70 36.35 32.70 33.33 8.7M
2025-01-09 32.11 33.94 32.10 32.52 4.6M
2025-01-08 32.00 32.89 30.90 32.32 4.1M
2025-01-07 30.19 32.45 30.00 32.36 4.9M
2025-01-06 30.92 31.00 29.00 30.03 3.3M
2025-01-03 34.30 34.78 30.70 30.89 5.5M
2025-01-02 34.52 35.51 33.00 34.00 5.4M