Hengda New Materials Fujian Co

300946
🏛️ china →
61.93
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 64.60 64.94 62.60 63.61 1,325.8K
09:35 63.61 64.43 63.01 64.43 755.7K
09:40 64.27 64.50 63.60 64.30 649.9K
09:45 64.28 64.40 63.35 63.40 385.9K
09:50 63.28 63.40 63.00 63.12 316.7K
09:55 63.10 63.56 62.89 63.39 383.7K
10:00 63.39 63.57 63.13 63.39 191.9K
10:05 63.39 63.54 63.10 63.45 242.0K
10:10 63.45 63.48 63.04 63.26 84.6K
10:15 63.24 63.53 63.08 63.24 166.9K
10:20 63.12 63.23 62.91 63.08 164.3K
10:25 63.08 63.23 62.95 63.00 115.8K
10:30 63.02 63.22 62.91 63.10 78.0K
10:35 63.07 63.07 62.77 62.94 179.5K
10:40 62.95 63.10 62.94 63.07 53.6K
10:45 63.07 63.41 63.07 63.32 64.9K
10:50 63.29 63.39 63.11 63.18 31.7K
10:55 63.23 63.40 63.16 63.37 42.6K
11:00 63.37 63.41 63.12 63.27 68.4K
11:05 63.28 63.41 63.19 63.35 37.3K
11:10 63.35 63.35 63.02 63.26 34.3K
11:15 63.26 63.26 63.00 63.08 51.2K
11:20 63.08 63.19 63.00 63.09 52.1K
11:25 63.00 63.13 62.98 63.07 31.2K
11:30 63.07 63.07 63.07 63.07 0.1K
13:00 63.04 63.54 63.03 63.29 146.4K
13:05 63.29 63.39 63.14 63.18 46.4K
13:10 63.18 63.21 63.07 63.19 45.8K
13:15 63.20 63.48 63.19 63.42 66.1K
13:20 63.45 63.63 63.32 63.50 83.3K
13:25 63.50 63.71 63.40 63.71 80.8K
13:30 63.80 63.80 63.34 63.38 95.1K
13:35 63.37 63.51 63.23 63.48 57.8K
13:40 63.48 63.48 63.20 63.28 63.7K
13:45 63.28 63.30 63.19 63.29 39.9K
13:50 63.24 63.28 63.06 63.14 54.9K
13:55 63.13 63.14 62.91 63.00 109.8K
14:00 62.97 63.30 62.92 63.30 63.2K
14:05 63.26 63.43 63.18 63.37 70.0K
14:10 63.35 63.37 63.19 63.19 50.0K
14:15 63.18 63.51 63.18 63.51 125.6K
14:20 63.48 64.69 63.47 64.48 683.3K
14:25 64.43 64.43 63.88 63.88 242.0K
14:30 63.90 64.00 63.70 63.90 196.2K
14:35 63.90 63.93 63.58 63.59 196.0K
14:40 63.58 63.72 63.42 63.65 166.0K
14:45 63.65 63.87 63.40 63.50 225.6K
14:50 63.54 63.54 62.87 62.94 374.2K
14:55 62.94 62.94 62.50 62.53 244.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 64.60 64.95 61.93 61.93 9.3M
2025-09-25 54.90 65.89 54.57 63.60 14.2M
2025-09-24 55.00 56.30 54.00 54.91 2.1M
2025-09-23 54.51 55.77 53.78 55.05 2.6M
2025-09-22 55.84 56.60 54.51 54.83 2.8M
2025-09-19 56.80 57.80 55.25 56.22 4.0M
2025-09-18 58.78 61.36 57.11 58.35 7.1M
2025-09-17 57.90 59.40 57.00 59.05 5.0M
2025-09-16 54.30 57.98 54.25 57.66 5.9M
2025-09-15 54.55 56.99 54.45 54.50 3.3M
2025-09-12 56.00 57.00 54.85 54.98 2.9M
2025-09-11 54.60 56.51 54.09 56.51 3.8M
2025-09-10 54.18 55.70 54.10 54.69 1.9M
2025-09-09 55.00 55.86 54.38 54.58 2.0M
2025-09-08 54.74 56.10 54.65 55.54 2.7M
2025-09-05 53.40 55.20 53.02 54.87 2.5M
2025-09-04 53.58 54.65 52.30 53.30 2.6M
2025-09-03 55.56 56.69 53.70 54.00 3.6M
2025-09-02 57.20 58.99 54.00 56.75 7.0M
2025-09-01 54.72 55.80 53.80 55.02 2.9M
2025-08-29 55.18 55.88 54.21 54.64 3.1M
2025-08-28 57.70 57.88 52.98 55.25 6.5M
2025-08-27 57.75 60.55 57.30 57.70 4.9M
2025-08-26 59.01 59.59 57.80 57.97 4.0M
2025-08-25 59.18 60.77 59.03 59.60 4.4M
2025-08-22 56.81 61.93 56.81 59.50 6.4M
2025-08-21 59.31 59.76 56.91 57.12 4.2M
2025-08-20 59.71 60.98 58.55 59.31 4.7M
2025-08-19 58.20 60.44 57.20 59.75 7.7M
2025-08-18 57.99 59.99 56.60 58.20 6.5M
2025-08-15 56.01 58.20 56.01 57.80 5.7M
2025-08-14 58.41 58.76 56.06 56.32 5.8M
2025-08-13 58.33 59.50 57.91 58.50 5.0M
2025-08-12 59.08 60.24 57.98 58.58 5.2M
2025-08-11 58.32 61.97 57.46 59.07 8.8M
2025-08-08 61.98 63.30 59.50 59.50 9.5M
2025-08-07 64.13 69.95 60.69 61.98 14.2M
2025-08-06 56.98 65.00 56.37 64.50 10.6M
2025-08-05 53.00 58.92 52.53 56.86 9.8M
2025-08-04 49.59 53.00 49.59 52.94 4.2M
2025-08-01 51.04 51.60 49.85 50.26 2.8M
2025-07-31 52.30 53.48 51.10 51.50 4.9M
2025-07-30 49.84 54.00 49.40 53.24 7.3M
2025-07-29 50.19 50.88 49.57 50.15 2.6M
2025-07-28 49.87 50.68 49.52 50.38 2.6M
2025-07-25 49.73 50.19 49.31 49.86 2.4M
2025-07-24 49.86 50.58 49.52 50.04 2.6M
2025-07-23 50.70 50.85 49.25 49.66 3.4M
2025-07-22 52.88 52.90 51.00 51.32 5.0M
2025-07-21 52.25 53.80 50.55 53.45 7.3M
2025-07-18 53.03 53.60 51.40 52.24 6.1M
2025-07-17 53.00 55.29 52.00 53.50 9.2M
2025-07-16 50.14 55.55 49.13 52.29 10.4M
2025-07-15 49.85 52.96 49.35 50.14 9.4M
2025-07-14 47.33 50.94 46.50 50.86 10.6M
2025-07-11 45.08 48.35 44.08 46.83 6.0M
2025-07-10 47.80 48.18 44.81 45.08 5.9M
2025-07-09 48.04 49.26 47.08 48.28 7.1M
2025-07-08 44.00 48.39 44.00 47.47 9.9M
2025-07-07 43.92 45.37 43.60 44.32 3.0M
2025-07-04 44.74 45.16 43.81 44.35 2.9M
2025-07-03 45.87 45.94 44.93 45.19 2.3M
2025-07-02 46.78 47.08 45.36 45.65 2.2M
2025-07-01 47.19 47.30 45.88 46.98 2.6M
2025-06-30 46.20 47.38 46.20 47.06 3.1M
2025-06-27 46.64 47.23 46.01 46.20 3.5M
2025-06-26 47.33 49.31 46.60 46.77 5.9M
2025-06-25 46.75 47.80 46.33 47.51 4.7M
2025-06-24 44.86 47.60 44.86 47.16 6.1M
2025-06-23 44.28 45.14 44.28 44.94 3.1M
2025-06-20 46.10 46.68 44.54 44.76 4.4M
2025-06-19 46.50 48.39 45.80 46.10 4.6M
2025-06-18 46.90 47.18 46.01 46.98 3.9M
2025-06-17 47.50 48.34 46.30 47.07 5.2M
2025-06-16 48.07 49.85 47.97 48.00 6.0M
2025-06-13 50.18 52.16 49.00 49.17 5.9M
2025-06-12 49.21 50.50 48.47 50.27 4.9M
2025-06-11 49.25 50.36 48.78 49.28 4.2M
2025-06-10 50.02 50.69 48.77 49.39 7.0M
2025-06-09 48.66 50.46 48.31 49.70 6.9M
2025-06-06 53.31 53.77 46.31 47.89 11.3M
2025-06-05 53.02 55.29 52.46 54.61 9.1M
2025-06-04 52.99 53.75 51.69 52.70 5.3M
2025-06-03 51.55 53.33 51.55 52.54 5.2M
2025-05-30 53.93 54.19 51.36 52.23 7.3M
2025-05-29 55.08 55.39 52.45 52.62 8.9M
2025-05-28 56.11 57.26 53.69 54.45 10.2M
2025-05-27 56.92 60.39 55.39 56.92 13.7M
2025-05-26 53.08 58.06 51.92 57.52 14.6M
2025-05-23 55.00 55.77 52.29 53.20 12.5M
2025-05-22 53.11 56.32 51.85 56.15 17.2M
2025-05-21 58.33 58.51 52.64 53.08 19.2M
2025-05-20 63.69 65.08 59.62 60.27 19.9M
2025-05-19 67.21 70.75 62.78 64.95 22.5M
2025-05-16 56.15 66.15 55.55 61.54 16.8M
2025-05-15 53.46 58.45 50.05 55.37 20.3M
2025-05-14 50.03 54.28 50.03 54.28 14.9M
2025-05-13 45.23 45.23 45.23 45.23 1.1M
2025-05-12 37.69 37.69 37.69 37.69 2.8M
2025-05-09 30.77 33.52 30.54 31.41 15.8M
2025-05-08 27.12 32.42 26.85 31.39 15.7M
2025-05-07 27.78 28.08 26.83 27.11 6.0M
2025-05-06 27.09 28.66 26.89 28.02 8.7M
2025-04-30 24.54 29.05 24.53 27.54 12.2M
2025-04-29 23.90 24.93 23.90 24.46 4.0M
2025-04-28 24.35 26.33 24.35 24.62 6.6M
2025-04-25 21.89 25.25 21.89 23.99 6.4M
2025-04-24 29.01 29.33 28.32 28.60 1.4M
2025-04-23 28.48 29.25 28.33 29.10 2.0M
2025-04-22 28.46 28.46 28.01 28.08 1.0M
2025-04-21 27.70 28.48 27.56 28.44 1.2M
2025-04-18 27.65 28.09 27.28 27.77 1.0M
2025-04-17 27.84 28.26 27.50 27.96 1.1M
2025-04-16 28.32 28.60 27.60 27.90 1.5M
2025-04-15 27.71 28.93 27.69 28.55 2.2M
2025-04-14 27.95 28.56 27.62 27.86 1.6M
2025-04-11 27.16 28.16 27.16 27.62 1.7M
2025-04-10 27.62 28.66 27.51 27.55 2.6M
2025-04-09 25.30 27.17 23.70 27.05 3.1M
2025-04-08 25.65 27.20 25.16 25.97 2.8M
2025-04-07 28.87 29.44 25.52 25.52 3.9M
2025-04-03 33.51 34.19 31.78 31.90 4.2M
2025-04-02 34.50 35.50 33.50 34.41 3.8M
2025-04-01 35.19 35.19 34.10 35.03 5.1M
2025-03-31 33.67 35.97 33.31 35.80 6.8M
2025-03-28 32.55 36.89 32.21 34.45 6.2M
2025-03-27 32.88 33.30 31.76 32.33 2.2M
2025-03-26 31.13 33.48 31.13 32.94 4.0M
2025-03-25 31.30 31.98 30.66 31.13 1.2M
2025-03-24 32.31 32.60 30.52 31.43 2.0M
2025-03-21 33.60 33.73 32.43 32.62 1.9M
2025-03-20 33.82 34.19 33.30 33.75 2.5M
2025-03-19 33.33 34.00 33.22 33.63 2.3M
2025-03-18 32.70 33.73 32.50 33.59 2.5M
2025-03-17 32.77 32.88 32.28 32.70 1.2M
2025-03-14 31.80 32.68 31.59 32.61 1.8M
2025-03-13 33.11 33.11 31.41 31.95 2.6M
2025-03-12 33.88 33.95 33.00 33.09 2.9M
2025-03-11 34.20 34.88 33.00 33.85 3.9M
2025-03-10 32.96 34.34 32.49 34.18 4.4M
2025-03-07 32.60 33.14 32.38 32.82 3.0M
2025-03-06 32.49 32.79 32.20 32.67 2.9M
2025-03-05 31.95 32.40 31.77 32.23 2.2M
2025-03-04 31.29 32.44 31.09 32.06 2.4M
2025-03-03 31.71 32.34 31.30 31.65 2.4M
2025-02-28 34.00 34.20 31.59 31.70 3.7M
2025-02-27 34.58 34.77 33.20 34.00 3.8M
2025-02-26 34.90 35.61 34.50 34.91 3.9M
2025-02-25 34.12 35.39 33.99 35.28 4.4M
2025-02-24 36.60 36.60 34.09 35.01 6.2M
2025-02-21 34.95 37.70 34.71 36.67 9.6M
2025-02-20 36.00 37.00 34.70 35.95 10.1M
2025-02-19 38.00 39.60 35.40 37.28 15.3M
2025-02-18 27.59 33.04 27.37 33.04 6.3M
2025-02-17 26.99 27.74 26.96 27.53 1.0M
2025-02-14 26.90 27.19 26.70 27.04 0.6M
2025-02-13 27.67 27.67 26.90 26.91 0.9M
2025-02-12 27.51 27.73 27.14 27.60 0.8M
2025-02-11 27.43 27.72 27.08 27.51 1.0M
2025-02-10 27.52 27.93 27.27 27.66 1.1M
2025-02-07 27.94 28.07 27.45 27.80 1.4M
2025-02-06 27.50 27.97 27.41 27.92 0.9M
2025-02-05 27.98 27.98 27.18 27.50 0.7M
2025-01-27 27.64 27.91 27.16 27.32 0.7M
2025-01-24 26.86 27.77 26.56 27.64 1.1M
2025-01-23 27.16 27.77 26.85 26.98 1.2M
2025-01-22 27.07 27.50 26.66 26.90 1.0M
2025-01-21 26.81 27.17 26.37 27.08 0.9M
2025-01-20 26.45 26.80 26.28 26.70 0.6M
2025-01-17 26.16 26.87 26.08 26.35 0.6M
2025-01-16 26.60 27.13 26.11 26.38 0.7M
2025-01-15 27.34 27.35 26.52 26.61 0.9M
2025-01-14 25.90 27.16 25.21 27.16 1.3M
2025-01-13 24.87 25.75 24.20 25.21 0.7M
2025-01-10 25.59 26.18 25.06 25.09 0.9M
2025-01-09 25.25 25.72 25.00 25.53 0.6M
2025-01-08 25.39 25.53 24.30 25.29 0.8M
2025-01-07 24.89 25.45 24.59 25.45 0.9M
2025-01-06 25.02 25.30 24.08 24.72 1.0M
2025-01-03 26.39 26.66 25.01 25.09 1.1M
2025-01-02 27.21 27.50 26.10 26.41 1.1M