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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 18.37 19.04 18.37 18.82 0.4M
2022-12-29 18.77 18.81 18.41 18.41 0.3M
2022-12-28 18.91 18.91 18.69 18.71 0.2M
2022-12-27 19.10 19.21 18.80 18.96 0.3M
2022-12-26 19.10 19.36 19.02 19.06 0.3M
2022-12-23 18.90 19.14 18.74 19.10 0.2M
2022-12-22 19.10 19.15 18.60 18.93 0.3M
2022-12-21 19.31 19.40 18.91 18.97 0.4M
2022-12-20 19.30 19.49 19.21 19.33 0.2M
2022-12-19 19.63 19.85 19.22 19.24 0.4M
2022-12-16 20.30 20.35 19.65 19.81 0.9M
2022-12-15 20.10 20.49 20.01 20.37 0.6M
2022-12-14 20.15 20.30 19.93 19.96 0.3M
2022-12-13 20.20 20.34 19.91 20.00 0.4M
2022-12-12 20.05 20.20 19.90 20.18 0.4M
2022-12-09 20.29 20.30 20.10 20.14 0.4M
2022-12-08 20.31 20.45 20.07 20.27 0.4M
2022-12-07 20.53 20.54 20.28 20.39 0.4M
2022-12-06 20.75 20.75 20.30 20.37 0.8M
2022-12-05 20.81 20.96 20.60 20.78 0.7M
2022-12-02 20.35 20.89 20.27 20.84 0.7M
2022-12-01 20.67 20.67 20.31 20.33 0.4M
2022-11-30 20.57 20.57 20.26 20.31 0.5M
2022-11-29 20.27 20.73 20.20 20.57 0.4M
2022-11-28 20.58 20.58 20.21 20.22 0.3M
2022-11-25 20.67 20.91 20.35 20.68 0.4M
2022-11-24 20.68 20.92 20.60 20.80 0.4M
2022-11-23 21.10 21.10 20.28 20.57 0.7M
2022-11-22 21.27 21.62 21.01 21.13 0.6M
2022-11-21 21.85 21.85 20.98 21.29 0.8M
2022-11-18 21.78 22.09 21.38 21.48 1.1M
2022-11-17 21.15 22.48 21.13 21.76 1.7M
2022-11-16 21.28 21.56 21.18 21.25 0.6M
2022-11-15 20.98 21.43 20.80 21.41 0.9M
2022-11-14 20.93 21.20 20.58 20.89 0.4M
2022-11-11 21.00 21.26 20.81 20.81 0.6M
2022-11-10 20.90 21.14 20.60 20.72 0.6M
2022-11-09 21.05 21.19 20.91 20.99 0.4M
2022-11-08 21.09 21.20 20.82 21.04 0.5M
2022-11-07 21.29 21.38 20.91 21.17 0.5M
2022-11-04 20.99 21.19 20.78 21.09 0.6M
2022-11-03 20.70 20.99 20.55 20.84 0.5M
2022-11-02 20.70 21.21 20.69 20.83 0.7M
2022-11-01 20.05 21.24 19.94 20.78 0.9M
2022-10-31 19.89 20.03 19.36 19.90 0.4M
2022-10-28 20.55 20.64 19.31 19.40 0.5M
2022-10-27 20.50 20.75 20.45 20.48 0.4M
2022-10-26 20.00 20.59 19.93 20.49 0.4M
2022-10-25 20.06 20.33 19.66 19.91 0.5M
2022-10-24 20.31 20.95 20.17 20.25 0.5M
2022-10-21 20.55 20.88 20.21 20.53 0.4M
2022-10-20 20.43 20.84 20.19 20.55 0.5M
2022-10-19 20.76 20.96 20.46 20.52 0.3M
2022-10-18 20.70 20.90 20.60 20.76 0.4M
2022-10-17 20.33 20.80 20.00 20.75 0.4M
2022-10-14 20.10 20.46 20.08 20.29 0.4M
2022-10-13 19.67 20.20 19.61 19.95 0.4M
2022-10-12 18.91 19.67 18.73 19.67 0.6M
2022-10-11 19.10 19.15 18.51 18.80 0.3M
2022-10-10 19.30 19.50 18.63 18.80 0.5M
2022-09-30 20.30 20.31 19.37 19.37 0.7M
2022-09-29 20.26 20.58 20.20 20.30 0.3M
2022-09-28 20.70 20.70 20.12 20.13 0.3M
2022-09-27 19.88 20.70 19.86 20.60 0.6M
2022-09-26 20.31 20.35 19.73 19.84 0.4M
2022-09-23 21.01 21.08 20.31 20.35 0.4M
2022-09-22 20.71 21.38 20.71 21.01 0.4M
2022-09-21 20.70 21.10 20.34 21.01 0.5M
2022-09-20 20.80 20.80 20.24 20.62 0.4M
2022-09-19 20.72 21.10 20.01 20.19 0.5M
2022-09-16 21.18 21.36 20.72 20.72 0.3M
2022-09-15 21.87 22.17 21.00 21.21 0.6M
2022-09-14 21.79 22.10 21.57 21.87 0.4M
2022-09-13 21.77 22.20 21.77 22.00 0.5M
2022-09-09 22.15 22.35 21.56 21.70 0.6M
2022-09-08 22.63 22.65 22.04 22.05 0.6M
2022-09-07 22.39 22.72 22.35 22.63 0.5M
2022-09-06 22.48 22.60 22.17 22.53 0.5M
2022-09-05 22.40 22.58 22.08 22.39 0.5M
2022-09-02 22.68 22.68 22.32 22.52 0.5M
2022-09-01 22.80 22.94 22.12 22.24 0.6M
2022-08-31 23.46 23.48 22.55 22.71 1.0M
2022-08-30 23.47 23.73 23.10 23.46 0.6M
2022-08-29 22.54 23.48 22.54 23.46 0.5M
2022-08-26 23.50 23.64 22.91 22.98 1.0M
2022-08-25 24.07 24.50 22.89 23.19 1.2M
2022-08-24 25.20 25.33 23.80 23.92 1.5M
2022-08-23 24.87 25.78 24.67 25.22 0.9M
2022-08-22 25.15 25.58 24.81 24.82 1.1M
2022-08-19 26.15 26.60 25.15 25.20 1.3M
2022-08-18 25.52 26.38 25.16 26.15 1.5M
2022-08-17 25.97 25.99 25.31 25.53 0.9M
2022-08-16 25.50 25.99 25.25 25.97 1.1M
2022-08-15 25.66 25.79 25.24 25.37 1.1M
2022-08-12 26.40 26.40 25.46 25.49 1.5M
2022-08-11 26.80 26.83 26.26 26.32 1.4M
2022-08-10 26.44 26.85 26.14 26.42 1.5M
2022-08-09 25.90 26.80 25.71 26.63 1.8M
2022-08-08 25.65 26.28 25.33 26.20 1.2M
2022-08-05 25.60 25.75 25.25 25.75 1.0M
2022-08-04 24.95 25.75 24.95 25.53 1.3M
2022-08-03 24.50 25.65 24.50 24.83 2.1M
2022-08-02 25.63 25.63 23.98 24.29 1.7M
2022-08-01 25.98 25.98 25.18 25.92 1.1M
2022-07-29 26.14 26.45 25.58 25.65 1.5M
2022-07-28 25.12 26.30 25.07 26.09 2.3M
2022-07-27 24.20 25.13 24.20 25.12 1.3M
2022-07-26 24.56 24.83 23.70 24.46 1.1M
2022-07-25 25.21 25.32 24.50 24.56 1.9M
2022-07-22 25.49 25.87 25.09 25.64 2.8M
2022-07-21 24.51 27.48 24.50 25.95 4.5M
2022-07-20 25.10 25.73 24.48 25.00 2.0M
2022-07-19 24.41 24.90 24.24 24.73 1.2M
2022-07-18 24.43 24.46 24.04 24.42 1.0M
2022-07-15 24.15 24.65 23.59 24.16 1.3M
2022-07-14 23.19 24.26 22.92 24.05 1.4M
2022-07-13 22.93 23.18 22.81 23.14 0.5M
2022-07-12 23.90 24.16 22.79 22.80 1.4M
2022-07-11 24.31 24.61 23.58 24.18 1.3M
2022-07-08 23.31 24.66 23.31 24.42 2.2M
2022-07-07 23.10 23.94 23.00 23.30 0.8M
2022-07-06 23.19 23.30 22.71 23.26 0.6M
2022-07-05 23.78 24.00 22.73 23.04 0.9M
2022-07-04 24.00 24.08 23.30 23.79 0.8M
2022-07-01 23.80 24.17 23.65 23.91 0.7M
2022-06-30 23.88 24.25 23.50 23.76 1.1M
2022-06-29 24.65 25.05 23.80 23.88 1.3M
2022-06-28 24.36 25.00 23.95 24.98 1.7M
2022-06-27 24.00 25.25 24.00 24.16 2.2M
2022-06-24 23.39 24.03 22.81 23.99 2.2M
2022-06-23 22.61 23.36 22.50 23.27 1.0M
2022-06-22 23.34 23.47 22.61 22.65 0.9M
2022-06-21 22.99 23.42 22.80 23.38 1.0M
2022-06-20 22.63 23.05 22.63 23.05 0.7M
2022-06-17 22.88 22.99 22.29 22.63 0.6M
2022-06-16 22.51 23.00 22.51 22.61 0.5M
2022-06-15 22.70 23.00 22.42 22.56 0.7M
2022-06-14 23.05 23.05 22.05 22.66 0.9M
2022-06-13 22.65 23.29 22.65 23.15 0.9M
2022-06-10 22.38 23.49 22.38 22.90 1.0M
2022-06-09 23.29 23.29 22.38 22.53 0.6M
2022-06-08 23.80 23.80 22.68 23.19 0.8M
2022-06-07 24.16 24.23 23.35 23.52 0.8M
2022-06-06 23.78 24.38 23.74 24.14 1.0M
2022-06-02 23.42 23.86 23.05 23.78 1.0M
2022-06-01 23.19 23.72 23.15 23.72 1.0M
2022-05-31 22.88 23.37 22.31 23.37 1.0M
2022-05-30 22.74 22.84 22.40 22.73 0.5M
2022-05-27 22.50 23.23 22.30 22.74 0.9M
2022-05-26 22.59 22.59 21.86 22.19 0.6M
2022-05-25 21.65 22.51 21.65 22.37 0.6M
2022-05-24 23.40 23.95 21.90 21.93 1.1M
2022-05-23 23.34 23.58 22.89 23.24 0.6M
2022-05-20 22.91 23.19 22.72 22.94 0.7M
2022-05-19 22.53 23.10 22.50 22.91 0.5M
2022-05-18 22.61 23.05 22.51 22.97 0.6M
2022-05-17 22.56 22.70 22.27 22.61 0.5M
2022-05-16 22.73 23.08 22.37 22.56 0.6M
2022-05-13 22.98 23.03 22.24 22.73 0.8M
2022-05-12 22.00 22.85 22.00 22.63 0.8M
2022-05-11 22.56 23.05 22.12 22.15 1.1M
2022-05-10 21.80 22.70 21.60 22.58 1.0M
2022-05-09 21.65 22.41 21.51 22.05 0.9M
2022-05-06 20.75 21.92 20.50 21.70 1.0M
2022-05-05 20.87 21.60 20.50 21.20 0.9M
2022-04-29 19.90 20.84 19.82 20.73 1.1M
2022-04-28 20.60 20.60 19.40 19.44 1.0M
2022-04-27 19.72 20.89 19.26 20.88 1.2M
2022-04-26 21.00 21.70 20.02 20.15 1.0M
2022-04-25 22.58 23.09 20.91 20.92 1.1M
2022-04-22 22.81 23.56 22.61 23.31 0.8M
2022-04-21 23.79 24.16 22.75 22.88 0.7M
2022-04-20 24.18 24.58 23.71 23.88 0.8M
2022-04-19 24.04 24.76 23.90 24.24 0.7M
2022-04-18 23.97 24.40 23.39 24.29 0.7M
2022-04-15 24.37 24.41 23.62 23.97 0.9M
2022-04-14 24.50 24.72 24.30 24.40 0.6M
2022-04-13 25.17 25.57 24.14 24.42 1.2M
2022-04-12 25.02 25.64 24.90 25.57 1.0M
2022-04-11 27.28 27.45 25.35 25.44 1.9M
2022-04-08 28.68 28.94 27.53 27.67 1.6M
2022-04-07 28.28 29.34 28.15 28.50 1.5M
2022-04-06 27.80 28.37 27.66 28.35 0.7M
2022-04-01 28.19 28.35 27.63 27.81 1.0M
2022-03-31 27.89 28.95 27.50 28.47 1.3M
2022-03-30 27.90 28.13 27.62 27.94 0.8M
2022-03-29 29.05 29.05 27.60 27.67 1.3M
2022-03-28 29.05 29.27 28.32 28.75 1.1M
2022-03-25 30.33 30.58 29.40 29.61 1.8M
2022-03-24 31.35 31.43 29.74 30.42 2.7M
2022-03-23 30.76 31.66 29.92 31.35 3.0M
2022-03-22 30.89 30.89 30.22 30.31 1.7M
2022-03-21 29.40 30.97 29.10 30.76 3.4M
2022-03-18 28.01 28.96 28.01 28.93 1.4M
2022-03-17 27.45 29.02 27.40 28.30 2.2M
2022-03-16 27.37 27.39 26.23 27.35 1.7M
2022-03-15 28.53 28.87 26.62 26.72 1.9M
2022-03-14 30.05 30.46 28.36 28.60 2.4M
2022-03-11 29.86 30.68 28.64 30.68 2.1M
2022-03-10 30.68 31.61 29.96 30.19 3.1M
2022-03-09 29.70 31.09 29.07 29.98 3.2M
2022-03-08 31.50 31.50 29.61 29.84 2.6M
2022-03-07 31.01 32.59 30.01 31.63 2.9M
2022-03-04 30.70 31.59 30.65 31.35 1.9M
2022-03-03 30.79 31.16 30.65 30.95 1.1M
2022-03-02 30.41 30.88 30.30 30.80 0.9M
2022-03-01 30.42 30.87 30.02 30.72 1.0M
2022-02-28 30.55 30.55 29.43 30.43 1.1M
2022-02-25 30.23 31.30 30.23 30.42 1.3M
2022-02-24 31.29 31.50 29.66 30.00 2.1M
2022-02-23 30.57 31.49 30.57 31.48 1.7M
2022-02-22 31.29 31.30 30.18 30.56 1.5M
2022-02-21 31.00 31.44 30.50 31.30 1.5M
2022-02-18 30.42 31.24 30.42 31.05 1.5M
2022-02-17 31.00 31.35 30.63 30.77 1.9M
2022-02-16 30.26 31.20 30.17 31.16 2.3M
2022-02-15 29.82 30.18 29.51 30.00 1.1M
2022-02-14 29.60 30.09 28.88 29.79 1.0M
2022-02-11 30.65 30.65 29.45 29.70 1.7M
2022-02-10 31.30 31.30 30.40 30.65 1.2M
2022-02-09 30.75 31.16 30.68 31.10 1.2M
2022-02-08 29.86 30.90 29.82 30.81 1.5M
2022-02-07 30.00 30.60 29.85 30.13 1.3M
2022-01-28 29.44 30.00 29.20 29.40 1.6M
2022-01-27 31.16 31.48 28.81 28.89 2.9M
2022-01-26 32.50 32.82 31.20 31.36 2.5M
2022-01-25 31.99 33.65 31.03 32.93 3.8M
2022-01-24 32.69 34.90 32.28 32.36 3.1M
2022-01-21 34.80 34.80 31.68 31.97 4.4M
2022-01-20 35.67 37.43 35.20 35.21 4.2M
2022-01-19 36.38 36.45 35.21 36.07 3.9M
2022-01-18 34.34 37.99 34.34 36.72 5.8M
2022-01-17 34.18 34.91 33.84 34.58 2.2M
2022-01-14 34.51 35.47 34.14 34.54 3.1M
2022-01-13 34.61 35.60 34.32 34.79 3.2M
2022-01-12 33.72 34.64 33.70 34.47 2.2M
2022-01-11 34.80 35.12 33.92 34.06 2.6M
2022-01-10 33.83 34.37 33.10 34.37 2.3M
2022-01-07 34.50 35.04 33.49 33.64 4.1M
2022-01-06 36.63 36.63 32.78 35.33 5.5M
2022-01-05 36.08 38.99 36.08 37.59 7.9M
2022-01-04 35.80 36.64 35.64 35.82 3.6M