Hengli Industrial A

000622
🏛️ china →
0.15
Last Update: 2025-07-15
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
2025-07-15 0.16 0.17 0.15 0.15 52.3M
2025-07-14 0.17 0.17 0.16 0.17 44.2M
2025-07-11 0.16 0.17 0.15 0.17 32.9M
2025-07-10 0.16 0.16 0.15 0.16 26.7M
2025-07-09 0.15 0.16 0.15 0.15 14.2M
2025-07-08 0.16 0.16 0.15 0.15 11.6M
2025-07-07 0.15 0.16 0.15 0.15 10.4M
2025-07-04 0.17 0.17 0.15 0.16 30.1M
2025-07-03 0.16 0.17 0.15 0.17 15.7M
2025-07-02 0.16 0.16 0.15 0.16 12.4M
2025-07-01 0.16 0.17 0.15 0.16 16.2M
2025-06-30 0.16 0.17 0.15 0.16 23.1M
2025-06-27 0.16 0.17 0.15 0.16 47.4M
2025-06-26 0.17 0.18 0.17 0.17 27.2M
2025-06-25 0.20 0.21 0.17 0.19 117.7M
2025-04-30 1.78 1.78 1.78 1.78 0.5M
2025-04-29 1.87 1.87 1.87 1.87 2.7M
2025-04-28 1.97 1.97 1.97 1.97 2.1M
2025-04-25 2.08 2.25 2.07 2.07 14.1M
2025-04-24 2.29 2.29 2.18 2.18 13.8M
2025-04-23 2.27 2.31 2.25 2.29 8.3M
2025-04-22 2.34 2.38 2.26 2.28 13.7M
2025-04-21 2.12 2.32 2.12 2.29 18.3M
2025-04-18 2.10 2.32 2.10 2.21 25.7M
2025-04-17 2.00 2.21 2.00 2.21 22.3M
2025-04-16 2.10 2.10 2.10 2.10 3.1M
2025-04-15 2.21 2.21 2.21 2.21 2.4M
2025-04-14 2.45 2.49 2.33 2.33 16.0M
2025-04-11 2.43 2.53 2.42 2.45 6.8M
2025-04-10 2.49 2.55 2.45 2.45 5.4M
2025-04-09 2.42 2.50 2.33 2.44 8.0M
2025-04-08 2.46 2.57 2.45 2.45 7.6M
2025-04-07 2.65 2.67 2.58 2.58 8.4M
2025-04-03 2.65 2.79 2.62 2.72 6.0M
2025-04-02 2.65 2.73 2.63 2.67 8.3M
2025-04-01 2.51 2.64 2.51 2.64 7.8M
2025-03-31 2.60 2.65 2.51 2.51 10.2M
2025-03-28 2.67 2.71 2.61 2.64 8.2M
2025-03-27 2.63 2.76 2.63 2.68 10.9M
2025-03-26 2.73 2.78 2.73 2.73 10.6M
2025-03-25 2.80 2.92 2.78 2.87 17.0M
2025-03-24 2.75 2.85 2.75 2.78 12.7M
2025-03-21 2.72 2.81 2.67 2.81 16.4M
2025-03-20 2.64 2.78 2.61 2.68 13.0M
2025-03-19 2.67 2.75 2.67 2.67 13.4M
2025-03-18 3.04 3.06 2.81 2.81 18.9M
2025-03-17 3.00 3.05 2.91 2.96 10.2M
2025-03-14 3.13 3.19 2.97 2.99 22.1M
2025-03-13 3.18 3.22 3.07 3.13 18.3M
2025-03-12 2.96 3.18 2.96 3.18 21.2M
2025-03-11 3.00 3.09 2.94 3.03 19.3M
2025-03-10 2.86 2.99 2.86 2.99 11.0M
2025-03-07 2.85 2.95 2.80 2.85 15.9M
2025-03-06 2.96 3.01 2.85 2.85 26.7M
2025-03-05 2.77 3.01 2.77 2.98 34.9M
2025-03-04 2.82 2.87 2.70 2.87 34.5M
2025-03-03 2.71 2.73 2.48 2.73 19.2M
2025-02-28 2.84 2.84 2.57 2.60 42.1M
2025-02-27 2.70 2.70 2.70 2.70 1.4M
2025-02-26 2.57 2.57 2.57 2.57 1.1M
2025-02-25 2.45 2.45 2.40 2.45 9.2M
2025-02-24 2.27 2.33 2.23 2.33 7.1M
2025-02-21 2.12 2.22 2.08 2.22 13.5M
2025-02-20 2.16 2.17 2.07 2.11 8.9M
2025-02-19 2.00 2.10 1.99 2.10 8.8M
2025-02-18 2.04 2.11 2.00 2.00 17.4M
2025-02-17 2.15 2.15 2.07 2.10 5.6M
2025-02-14 2.15 2.16 2.10 2.12 7.1M
2025-02-13 2.17 2.18 2.11 2.16 3.7M
2025-02-12 2.15 2.22 2.14 2.17 5.6M
2025-02-11 2.10 2.19 2.09 2.15 8.0M
2025-02-10 2.14 2.17 2.07 2.10 12.1M
2025-02-07 2.20 2.24 2.13 2.18 8.9M
2025-02-06 2.08 2.30 2.08 2.22 17.1M
2025-02-05 2.19 2.19 2.19 2.19 1.4M
2025-01-27 2.30 2.30 2.30 2.30 2.9M
2025-01-24 2.37 2.42 2.32 2.42 6.7M
2025-01-23 2.41 2.47 2.37 2.37 8.2M
2025-01-22 2.32 2.41 2.31 2.41 9.2M
2025-01-21 2.34 2.38 2.29 2.35 6.4M
2025-01-20 2.27 2.35 2.22 2.33 7.8M
2025-01-17 2.25 2.31 2.17 2.26 5.2M
2025-01-16 2.26 2.33 2.24 2.27 4.3M
2025-01-15 2.37 2.39 2.26 2.27 7.3M
2025-01-14 2.30 2.37 2.30 2.37 9.2M
2025-01-13 2.27 2.36 2.22 2.35 13.0M
2025-01-10 2.22 2.29 2.20 2.25 3.8M
2025-01-09 2.21 2.31 2.18 2.22 5.3M
2025-01-08 2.22 2.30 2.11 2.26 11.1M
2025-01-07 2.22 2.22 2.16 2.22 2.0M
2025-01-06 2.01 2.11 2.01 2.11 3.7M
2025-01-03 2.03 2.07 2.00 2.01 2.8M
2025-01-02 2.07 2.08 2.01 2.03 2.3M