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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 41.83 42.39 41.41 41.49 1.0M
2021-12-30 42.22 42.67 41.82 41.89 1.1M
2021-12-29 42.16 42.43 41.43 42.29 1.2M
2021-12-28 41.14 43.06 41.14 42.36 2.0M
2021-12-27 40.67 41.53 40.19 41.14 1.2M
2021-12-24 41.72 42.33 40.59 40.62 1.6M
2021-12-23 42.94 43.08 41.95 42.00 1.4M
2021-12-22 43.09 43.31 42.54 42.85 1.0M
2021-12-21 42.78 43.44 42.18 42.92 1.1M
2021-12-20 44.13 44.33 42.32 42.34 2.0M
2021-12-17 46.41 46.41 44.54 44.57 2.4M
2021-12-16 45.64 47.18 44.81 46.67 3.7M
2021-12-15 44.54 45.53 44.53 45.16 2.3M
2021-12-14 43.72 44.88 43.72 44.53 1.5M
2021-12-13 44.86 44.98 43.47 43.83 1.7M
2021-12-10 44.39 45.06 44.21 44.68 1.4M
2021-12-09 43.61 45.28 43.61 44.86 2.2M
2021-12-08 42.80 44.08 42.80 43.85 1.3M
2021-12-07 43.47 43.73 42.50 42.94 1.4M
2021-12-06 44.28 44.72 43.02 43.23 1.7M
2021-12-03 44.23 44.85 44.17 44.28 1.6M
2021-12-02 47.16 47.46 44.32 44.34 4.0M
2021-12-01 47.87 48.88 47.01 47.65 3.0M
2021-11-30 47.27 50.32 47.27 48.06 4.2M
2021-11-29 46.67 49.17 46.00 47.24 4.4M
2021-11-26 50.83 54.14 49.72 49.90 6.3M
2021-11-25 48.44 50.00 47.94 49.44 3.7M
2021-11-24 49.44 50.44 48.14 48.56 4.2M
2021-11-23 49.68 50.49 48.54 49.43 3.3M
2021-11-22 49.44 50.83 48.43 50.08 3.9M
2021-11-19 51.19 52.22 49.22 49.97 5.8M
2021-11-18 50.12 51.63 49.64 50.68 4.9M
2021-11-17 47.06 51.33 47.04 50.97 7.1M
2021-11-16 49.37 49.53 47.37 47.37 4.6M
2021-11-15 49.93 51.31 47.82 49.18 6.5M
2021-11-12 51.27 55.43 48.89 49.38 9.8M
2021-11-11 49.50 51.61 48.69 50.94 7.3M
2021-11-10 49.09 51.44 48.33 49.67 7.1M
2021-11-09 47.57 49.73 47.57 49.10 7.3M
2021-11-08 42.17 50.88 41.14 49.08 10.1M
2021-11-05 42.43 43.33 41.88 42.40 2.9M
2021-11-04 40.52 42.72 40.52 42.42 3.4M
2021-11-03 41.04 41.91 40.06 40.82 2.8M
2021-11-02 42.04 43.24 41.17 41.22 3.2M
2021-11-01 41.67 43.00 41.54 42.01 2.7M
2021-10-29 41.84 42.99 40.84 42.23 2.9M
2021-10-28 44.50 45.44 41.83 41.83 4.0M
2021-10-27 45.29 46.99 44.38 44.44 4.1M
2021-10-26 47.59 52.16 45.71 45.99 7.6M
2021-10-25 44.56 49.18 44.52 48.28 7.3M
2021-10-22 43.21 46.90 41.89 45.60 6.6M
2021-10-21 43.94 44.27 42.86 42.87 3.4M
2021-10-20 43.83 44.56 42.96 44.33 4.2M
2021-10-19 41.93 44.38 41.69 43.88 4.3M
2021-10-18 42.96 44.54 42.09 43.20 3.2M
2021-10-15 43.33 44.33 42.59 43.10 4.4M
2021-10-14 41.67 45.83 41.37 44.63 7.0M
2021-10-13 40.72 42.72 40.35 41.37 3.3M
2021-10-12 41.67 42.09 40.10 40.68 2.5M
2021-10-11 41.56 42.94 41.14 42.19 2.1M
2021-10-08 43.64 44.17 41.68 41.87 2.6M
2021-09-30 42.46 43.55 41.99 43.01 3.2M
2021-09-29 42.72 43.28 41.28 41.76 3.7M
2021-09-28 41.94 45.49 41.94 43.89 6.1M
2021-09-27 42.51 44.44 40.83 42.04 3.2M
2021-09-24 44.23 44.84 43.11 43.22 4.1M
2021-09-23 47.41 47.56 44.45 44.71 5.6M
2021-09-22 47.61 48.61 45.93 46.66 4.9M
2021-09-17 52.71 53.63 47.28 47.88 7.5M
2021-09-16 53.33 58.32 51.67 53.90 9.4M
2021-09-15 53.78 58.98 52.78 53.57 10.4M
2021-09-14 49.28 58.22 47.22 56.02 12.2M
2021-09-13 48.89 50.83 46.56 49.86 7.4M
2021-09-10 49.33 49.33 47.78 48.73 5.3M
2021-09-09 48.84 51.10 47.87 49.34 7.6M
2021-09-08 51.93 52.22 48.39 48.83 7.6M
2021-09-07 52.27 53.27 50.93 52.33 6.2M
2021-09-06 53.74 55.27 49.20 52.21 8.8M
2021-09-03 56.77 62.82 54.56 55.28 9.9M
2021-09-02 54.00 60.83 52.16 58.17 11.5M
2021-09-01 57.22 58.54 51.62 53.49 11.3M
2021-08-31 58.34 64.14 56.67 58.61 12.6M
2021-08-30 54.99 68.81 52.78 60.99 16.7M
2021-08-27 46.67 60.08 46.56 58.83 18.4M
2021-08-26 42.06 50.07 40.29 50.07 16.3M
2021-08-25 43.66 44.48 41.49 41.72 12.5M
2021-08-24 51.39 51.67 44.52 44.78 18.9M
2021-08-23 41.73 46.37 41.11 46.37 16.3M
2021-08-20 32.50 38.64 32.47 38.64 8.5M
2021-08-19 32.86 33.03 31.81 32.20 1.8M
2021-08-18 32.14 33.43 31.99 32.86 2.8M
2021-08-17 32.31 32.69 31.76 31.83 2.0M
2021-08-16 31.16 32.57 31.10 32.33 2.8M
2021-08-13 30.86 31.58 30.72 31.31 1.4M
2021-08-12 31.03 31.48 30.78 30.90 1.3M
2021-08-11 31.87 32.04 31.12 31.17 1.8M
2021-08-10 31.63 32.16 31.26 31.87 1.7M
2021-08-09 31.15 31.57 30.92 31.48 1.1M
2021-08-06 30.62 31.89 30.62 31.29 1.8M
2021-08-05 31.01 31.65 30.77 30.89 1.5M
2021-08-04 31.58 31.93 30.97 31.29 2.2M
2021-08-03 30.01 32.57 29.82 31.66 3.9M
2021-08-02 28.94 30.09 28.94 30.08 1.5M
2021-07-30 29.26 29.27 28.73 29.17 1.1M
2021-07-29 29.00 29.55 28.94 29.28 1.1M
2021-07-28 29.93 29.93 28.56 28.88 1.4M
2021-07-27 29.64 30.72 29.38 30.20 2.6M
2021-07-26 28.99 29.66 28.56 29.64 1.8M
2021-07-23 29.89 29.89 28.94 28.98 1.5M
2021-07-22 30.08 30.11 29.48 29.72 1.4M
2021-07-21 30.02 30.24 29.91 30.07 0.9M
2021-07-20 30.86 30.86 29.68 30.00 1.7M
2021-07-19 30.71 31.44 30.63 30.87 1.2M
2021-07-16 31.28 31.42 30.51 30.55 1.8M
2021-07-15 32.46 32.47 31.16 31.29 1.9M
2021-07-14 32.41 32.83 32.24 32.56 1.1M
2021-07-13 32.58 32.60 32.17 32.41 1.2M
2021-07-12 32.43 32.74 32.30 32.58 1.0M
2021-07-09 32.36 32.56 32.18 32.43 0.8M
2021-07-08 32.78 33.08 32.25 32.33 1.2M
2021-07-07 32.80 33.11 32.79 32.87 1.0M
2021-07-06 32.27 32.99 32.27 32.99 1.1M
2021-07-05 32.22 32.49 32.17 32.43 0.8M
2021-07-02 33.24 33.27 32.17 32.21 1.8M
2021-07-01 33.34 33.83 33.27 33.27 1.5M
2021-06-30 33.50 33.61 33.29 33.53 0.9M
2021-06-29 34.36 34.36 33.28 33.42 1.9M
2021-06-28 34.13 34.53 33.92 34.35 1.3M
2021-06-25 33.94 34.18 33.70 34.16 1.3M
2021-06-24 34.48 34.50 33.77 33.94 1.7M
2021-06-23 34.81 35.21 34.42 34.48 2.2M
2021-06-22 34.29 34.99 34.10 34.80 2.2M
2021-06-21 33.98 34.61 33.83 34.35 1.6M
2021-06-18 34.17 34.27 33.72 33.96 1.5M
2021-06-17 34.43 35.01 34.12 34.48 2.3M
2021-06-16 33.97 34.49 33.74 34.46 1.8M
2021-06-15 33.58 34.33 33.17 34.12 2.0M
2021-06-11 33.43 33.53 33.28 33.38 1.0M
2021-06-10 33.32 33.73 33.29 33.43 1.1M
2021-06-09 33.37 33.50 33.11 33.36 0.8M
2021-06-08 34.03 34.03 33.29 33.34 1.5M
2021-06-07 33.67 34.07 33.56 34.03 1.2M
2021-06-04 33.92 34.17 33.62 33.76 1.4M
2021-06-03 34.57 34.63 33.99 34.06 1.7M
2021-06-02 34.29 34.56 33.83 34.50 2.0M
2021-06-01 33.88 34.42 33.72 34.32 1.9M
2021-05-31 33.49 33.93 33.47 33.79 1.4M
2021-05-28 34.44 34.59 33.37 33.44 2.1M
2021-05-27 34.44 35.17 34.12 34.52 2.5M
2021-05-26 33.98 34.36 33.42 34.28 1.9M
2021-05-25 34.03 34.43 33.60 33.74 1.8M
2021-05-24 33.10 33.57 32.58 33.54 1.6M
2021-05-21 33.72 33.98 33.28 33.33 1.3M
2021-05-20 33.89 34.13 33.67 33.85 1.2M
2021-05-19 34.98 34.98 33.95 33.98 1.9M
2021-05-18 34.17 35.56 33.94 34.69 2.6M
2021-05-17 33.49 34.30 33.17 34.19 1.8M
2021-05-14 33.25 33.61 33.22 33.46 1.2M
2021-05-13 33.40 33.83 33.22 33.24 1.3M
2021-05-12 34.06 34.59 33.43 34.01 1.8M
2021-05-11 32.84 35.00 32.73 34.69 2.8M
2021-05-10 34.28 34.29 32.44 32.86 2.6M
2021-05-07 34.67 34.67 33.95 34.06 1.6M
2021-05-06 34.84 35.28 33.90 34.68 1.8M
2021-04-30 34.39 35.22 34.39 34.89 1.7M
2021-04-29 35.63 35.69 34.61 34.61 2.1M
2021-04-28 34.62 36.03 34.62 35.67 1.9M
2021-04-27 36.18 36.50 34.68 35.04 2.4M
2021-04-26 37.23 37.36 35.93 36.05 2.6M
2021-04-23 38.46 38.54 37.00 37.04 3.2M
2021-04-22 38.72 39.08 37.99 38.59 2.7M
2021-04-21 38.36 39.52 37.71 38.78 3.8M
2021-04-20 38.71 39.79 38.33 38.33 4.0M
2021-04-19 37.72 39.29 37.62 38.96 3.8M
2021-04-16 37.22 38.27 37.05 37.79 2.9M
2021-04-15 38.38 38.44 36.69 37.22 3.2M
2021-04-14 39.56 39.61 37.71 38.34 3.6M
2021-04-13 36.30 39.58 36.30 39.13 6.1M
2021-04-12 36.79 37.68 36.21 36.33 3.9M
2021-04-09 40.15 42.04 38.06 38.22 5.8M
2021-04-08 38.12 39.99 37.79 38.47 6.5M
2021-04-07 37.07 38.75 36.58 38.27 5.3M
2021-04-06 36.31 37.32 36.02 37.18 3.1M
2021-04-02 35.59 36.61 35.59 36.30 3.0M
2021-04-01 37.01 37.16 35.44 35.56 3.4M
2021-03-31 36.33 37.37 36.33 36.64 3.1M
2021-03-30 38.39 39.16 37.23 37.61 3.5M
2021-03-29 38.56 39.89 38.22 38.68 3.2M
2021-03-26 37.78 38.67 37.69 38.23 3.3M
2021-03-25 38.44 40.26 37.67 38.04 5.0M
2021-03-24 42.78 44.41 39.44 39.73 7.3M
2021-03-23 40.69 43.05 40.67 42.39 7.4M
2021-03-22 39.67 42.10 39.67 41.22 7.1M
2021-03-19 38.89 41.19 38.50 39.38 6.8M
2021-03-18 39.44 41.96 38.10 40.11 9.3M
2021-03-17 35.66 41.09 35.13 40.29 8.8M
2021-03-16 35.22 36.11 34.56 35.67 3.6M
2021-03-15 36.08 36.74 35.14 35.44 4.2M
2021-03-12 36.67 38.71 36.48 37.21 5.7M
2021-03-11 36.41 37.42 35.46 36.95 5.2M
2021-03-10 37.29 39.66 36.85 37.08 6.3M
2021-03-09 41.78 43.13 36.81 38.13 10.5M
2021-03-08 41.67 49.01 40.83 44.16 16.5M
2021-03-05 34.44 41.60 34.44 41.60 13.9M
2021-03-04 35.73 35.92 34.62 34.67 3.8M
2021-03-03 35.57 36.60 34.89 36.17 4.3M
2021-03-02 36.76 36.91 35.50 35.83 4.2M
2021-03-01 36.12 36.88 36.11 36.72 3.6M
2021-02-26 37.60 37.67 36.27 36.27 4.8M
2021-02-25 37.39 38.61 37.26 37.79 5.9M
2021-02-24 37.11 37.71 37.08 37.24 4.8M
2021-02-23 38.78 38.78 36.94 37.10 6.9M
2021-02-22 39.57 40.44 38.94 39.39 7.8M
2021-02-19 41.67 42.21 38.28 39.57 10.7M
2021-02-18 41.73 46.94 41.73 43.61 12.8M
2021-02-10 44.44 47.22 40.57 40.83 12.1M
2021-02-09 63.33 70.00 46.77 46.91 17.2M
2021-02-08 77.59 101.49 77.53 78.67 21.4M