Hillstone Networks Co

688030
🏛️ china →
20.29
Last Update: 2025-09-30
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
2023-12-29 19.05 20.03 19.05 20.02 1.2M
2023-12-28 18.87 19.20 18.53 19.12 1.1M
2023-12-27 18.65 18.94 18.61 18.88 0.6M
2023-12-26 19.08 19.08 18.51 18.65 1.0M
2023-12-25 19.40 19.49 18.90 19.14 1.0M
2023-12-22 19.85 19.86 19.26 19.40 0.8M
2023-12-21 19.62 19.95 19.40 19.85 0.9M
2023-12-20 20.12 20.15 19.51 19.65 0.9M
2023-12-19 20.00 20.29 19.86 20.05 1.2M
2023-12-18 20.20 20.55 20.01 20.12 1.3M
2023-12-15 20.26 20.54 20.07 20.19 1.1M
2023-12-14 20.36 20.86 20.20 20.25 1.1M
2023-12-13 20.57 20.58 20.33 20.38 0.9M
2023-12-12 20.77 20.92 20.47 20.57 1.2M
2023-12-11 20.69 20.74 20.17 20.68 1.1M
2023-12-08 20.79 21.05 20.41 20.53 1.2M
2023-12-07 20.32 20.98 20.32 20.64 1.4M
2023-12-06 20.19 20.58 20.01 20.32 0.7M
2023-12-05 20.87 20.88 20.11 20.18 1.0M
2023-12-04 20.85 21.27 20.75 20.87 1.3M
2023-12-01 20.52 21.29 20.09 20.77 1.1M
2023-11-30 20.56 20.67 20.17 20.51 1.1M
2023-11-29 20.89 20.91 20.50 20.61 1.0M
2023-11-28 20.45 20.93 20.26 20.75 1.1M
2023-11-27 20.58 21.03 20.41 20.67 1.3M
2023-11-24 21.17 21.26 20.46 20.58 1.0M
2023-11-23 21.00 21.54 20.77 21.09 1.1M
2023-11-22 21.13 21.46 20.91 20.99 1.1M
2023-11-21 21.54 21.60 20.99 21.06 1.0M
2023-11-20 21.39 21.46 21.07 21.31 1.1M
2023-11-17 21.39 21.46 21.04 21.29 1.0M
2023-11-16 21.13 22.02 21.13 21.39 1.5M
2023-11-15 21.79 21.80 21.11 21.24 1.4M
2023-11-14 21.19 21.66 21.19 21.60 1.5M
2023-11-13 20.73 21.25 20.65 21.18 1.5M
2023-11-10 20.75 20.82 20.52 20.56 1.2M
2023-11-09 20.60 21.18 20.43 20.76 2.2M
2023-11-08 20.39 20.86 20.21 20.59 1.7M
2023-11-07 20.20 20.29 19.86 20.17 1.2M
2023-11-06 19.69 20.19 19.50 20.15 0.9M
2023-11-03 19.06 19.74 18.82 19.56 1.1M
2023-11-02 19.35 19.45 18.80 19.06 0.8M
2023-11-01 19.34 19.63 19.21 19.30 0.7M
2023-10-31 19.50 19.79 19.15 19.34 0.9M
2023-10-30 18.81 19.65 18.63 19.50 1.2M
2023-10-27 18.93 18.98 18.30 18.81 1.3M
2023-10-26 18.90 19.40 18.90 19.11 0.9M
2023-10-25 18.56 19.42 18.42 19.07 1.3M
2023-10-24 18.45 18.77 18.01 18.49 1.0M
2023-10-23 19.09 19.20 18.28 18.45 1.0M
2023-10-20 19.46 19.79 19.02 19.09 0.9M
2023-10-19 19.68 20.17 19.49 19.49 1.0M
2023-10-18 19.85 20.09 19.53 19.70 0.6M
2023-10-17 20.11 20.18 19.81 20.00 0.6M
2023-10-16 20.00 20.17 19.70 20.08 1.1M
2023-10-13 20.01 20.18 19.84 20.09 1.0M
2023-10-12 20.13 20.23 19.79 20.14 1.2M
2023-10-11 19.76 20.21 19.43 19.92 1.5M
2023-10-10 19.35 19.80 19.34 19.62 1.1M
2023-10-09 19.38 19.57 19.12 19.35 0.9M
2023-09-28 19.16 19.40 19.16 19.33 0.5M
2023-09-27 19.39 19.39 19.07 19.15 0.6M
2023-09-26 19.10 19.49 18.95 19.25 0.6M
2023-09-25 19.38 19.44 18.69 19.10 0.8M
2023-09-22 18.49 19.43 18.40 19.37 0.9M
2023-09-21 18.54 18.78 18.33 18.48 0.6M
2023-09-20 18.66 18.97 18.47 18.54 0.6M
2023-09-19 19.24 19.44 18.57 18.66 0.9M
2023-09-18 19.29 19.54 19.00 19.24 0.7M
2023-09-15 19.30 19.49 18.94 19.29 0.9M
2023-09-14 19.40 19.56 19.12 19.28 0.7M
2023-09-13 20.02 20.15 19.20 19.45 1.2M
2023-09-12 20.01 20.46 19.90 20.15 1.0M
2023-09-11 19.65 20.34 19.57 20.07 1.3M
2023-09-08 19.70 19.96 19.50 19.75 0.9M
2023-09-07 19.87 20.10 19.70 19.81 0.9M
2023-09-06 19.38 19.96 19.03 19.90 1.0M
2023-09-05 19.35 19.60 19.20 19.29 0.9M
2023-09-04 19.38 19.58 19.06 19.42 1.3M
2023-09-01 20.02 20.24 19.28 19.38 1.7M
2023-08-31 20.10 20.15 19.66 20.15 1.7M
2023-08-30 19.42 20.34 19.41 20.29 2.9M
2023-08-29 17.91 19.75 17.83 19.60 2.2M
2023-08-28 19.13 19.15 17.96 18.01 1.5M
2023-08-25 18.89 18.89 17.77 17.87 2.0M
2023-08-24 19.09 19.39 18.76 18.91 1.3M
2023-08-23 19.56 19.60 18.80 19.08 1.0M
2023-08-22 19.45 19.80 18.98 19.49 1.3M
2023-08-21 19.48 19.92 19.30 19.31 0.8M
2023-08-18 19.95 20.19 19.47 19.48 1.0M
2023-08-17 20.04 20.33 19.69 19.82 1.4M
2023-08-16 20.49 20.49 19.70 20.02 1.0M
2023-08-15 20.74 20.78 20.06 20.33 0.8M
2023-08-14 20.01 20.78 19.99 20.72 0.9M
2023-08-11 20.84 20.84 20.00 20.10 0.7M
2023-08-10 20.56 20.88 20.42 20.65 0.7M
2023-08-09 20.64 21.02 20.57 20.65 0.8M
2023-08-08 21.05 21.05 20.65 20.68 1.0M
2023-08-07 20.75 21.10 20.56 21.00 2.0M
2023-08-04 20.72 21.08 20.68 20.80 1.3M
2023-08-03 20.86 20.88 20.50 20.68 0.6M
2023-08-02 20.73 20.83 20.50 20.75 0.6M
2023-08-01 20.43 20.90 20.43 20.73 1.0M
2023-07-31 20.24 20.50 19.97 20.42 0.9M
2023-07-28 19.99 20.13 19.63 20.04 0.7M
2023-07-27 20.16 20.35 19.72 19.80 0.8M
2023-07-26 20.29 20.45 20.08 20.15 0.5M
2023-07-25 20.26 20.34 19.91 20.33 0.7M
2023-07-24 19.75 20.28 19.56 20.02 0.8M
2023-07-21 19.82 20.08 19.67 19.76 0.8M
2023-07-20 20.58 20.59 19.88 19.94 1.1M
2023-07-19 20.67 20.88 20.35 20.57 1.0M
2023-07-18 21.21 21.34 20.53 20.67 1.6M
2023-07-17 21.80 22.00 21.10 21.22 2.1M
2023-07-14 20.59 21.29 20.59 21.11 1.5M
2023-07-13 20.43 20.70 20.23 20.59 1.0M
2023-07-12 20.83 21.07 20.34 20.38 0.8M
2023-07-11 20.56 20.94 20.49 20.83 0.8M
2023-07-10 20.68 20.94 20.45 20.55 0.9M
2023-07-07 21.24 21.24 20.38 20.66 1.1M
2023-07-06 21.02 21.35 20.97 20.98 0.8M
2023-07-05 21.35 21.71 21.04 21.11 1.1M
2023-07-04 20.95 21.58 20.95 21.36 1.1M
2023-07-03 21.60 21.85 20.76 21.23 1.2M
2023-06-30 21.32 21.53 20.99 21.43 1.0M
2023-06-29 21.06 21.49 20.70 21.37 0.9M
2023-06-28 21.15 21.36 20.19 20.81 1.2M
2023-06-27 21.01 21.37 20.87 21.17 1.0M
2023-06-26 22.28 22.40 21.00 21.00 1.3M
2023-06-21 23.18 23.26 22.30 22.31 1.0M
2023-06-20 23.24 23.26 22.74 23.10 1.0M
2023-06-19 22.34 23.46 22.02 23.24 1.8M
2023-06-16 21.96 22.48 21.55 22.34 1.2M
2023-06-15 22.41 22.72 21.75 21.82 1.2M
2023-06-14 22.98 22.98 22.26 22.47 1.2M
2023-06-13 22.71 23.10 22.36 22.86 1.2M
2023-06-12 23.12 23.29 22.50 22.56 1.3M
2023-06-09 22.79 23.20 22.50 23.12 1.1M
2023-06-08 22.92 23.24 22.53 22.72 0.8M
2023-06-07 22.65 23.30 22.61 23.15 0.9M
2023-06-06 23.09 23.30 22.63 22.67 1.0M
2023-06-05 22.83 23.44 22.73 23.05 1.1M
2023-06-02 22.74 22.99 22.50 22.85 0.8M
2023-06-01 22.81 22.95 22.40 22.69 0.9M
2023-05-31 22.12 22.90 22.10 22.79 1.5M
2023-05-30 21.78 22.13 21.47 22.12 0.9M
2023-05-29 22.30 22.33 21.75 21.93 0.7M
2023-05-26 21.38 22.29 21.25 22.14 1.2M
2023-05-25 21.59 21.96 20.94 21.35 0.9M
2023-05-24 21.40 21.84 21.14 21.59 0.6M
2023-05-23 22.01 22.01 21.45 21.49 0.8M
2023-05-22 22.43 22.43 21.86 21.94 1.0M
2023-05-19 21.69 22.56 21.60 22.30 1.8M
2023-05-18 21.26 21.78 21.25 21.69 0.8M
2023-05-17 21.00 21.29 20.70 21.29 0.7M
2023-05-16 21.33 21.33 20.73 20.83 0.8M
2023-05-15 21.31 21.35 20.77 21.35 1.0M
2023-05-12 21.55 21.59 21.25 21.31 0.6M
2023-05-11 21.42 21.62 21.33 21.41 0.7M
2023-05-10 21.42 21.88 21.31 21.45 0.9M
2023-05-09 22.09 22.10 21.50 21.61 1.3M
2023-05-08 22.17 22.38 21.57 22.09 1.5M
2023-05-05 21.77 22.49 21.38 22.29 2.6M
2023-05-04 22.28 22.28 21.04 21.58 2.1M
2023-04-28 20.61 22.24 20.61 22.10 2.5M
2023-04-27 21.48 21.97 21.29 21.42 1.5M
2023-04-26 22.27 22.45 21.31 21.53 1.7M
2023-04-25 23.19 23.19 21.92 22.20 1.8M
2023-04-24 23.73 24.15 22.86 22.99 2.3M
2023-04-21 25.74 25.74 23.63 23.73 2.6M
2023-04-20 25.60 25.87 25.40 25.69 1.4M
2023-04-19 25.50 26.33 25.40 25.56 1.6M
2023-04-18 26.33 26.54 25.68 25.90 2.4M
2023-04-17 27.80 28.00 25.99 26.34 2.5M
2023-04-14 27.55 27.81 26.40 27.40 2.8M
2023-04-13 27.46 28.08 26.88 27.30 3.5M
2023-04-12 26.54 27.83 26.32 27.60 3.7M
2023-04-11 25.81 26.80 25.55 26.58 2.8M
2023-04-10 27.20 27.30 25.74 25.81 3.2M
2023-04-07 27.44 27.44 26.55 27.18 3.0M
2023-04-06 27.85 28.19 27.08 27.44 4.6M
2023-04-04 27.54 28.87 26.91 28.19 6.3M
2023-04-03 26.80 27.66 26.21 27.19 4.0M
2023-03-31 25.75 26.65 25.49 26.40 2.5M
2023-03-30 26.94 27.40 25.83 25.88 3.5M
2023-03-29 27.08 27.30 25.79 26.57 6.0M
2023-03-28 27.05 29.69 27.05 27.30 8.7M
2023-03-27 25.98 26.77 25.76 26.40 2.7M
2023-03-24 26.38 26.55 25.70 26.00 2.3M
2023-03-23 26.00 26.56 25.70 26.48 2.8M
2023-03-22 25.38 26.26 25.30 26.10 3.5M
2023-03-21 25.26 26.07 24.38 25.43 2.5M
2023-03-20 25.40 26.10 24.76 24.82 2.4M
2023-03-17 23.77 25.56 23.71 25.30 3.1M
2023-03-16 23.62 24.05 23.33 23.58 1.6M
2023-03-15 24.49 24.65 23.80 23.88 1.5M
2023-03-14 24.87 25.40 23.95 24.35 1.5M
2023-03-13 24.30 25.15 24.10 25.09 1.6M
2023-03-10 24.52 24.87 24.20 24.29 1.5M
2023-03-09 25.39 25.39 24.13 24.48 1.7M
2023-03-08 24.45 25.15 24.39 25.00 1.9M
2023-03-07 25.58 25.67 24.25 24.49 2.3M
2023-03-06 25.99 26.38 25.37 25.54 2.3M
2023-03-03 26.05 26.38 25.45 26.20 3.4M
2023-03-02 25.28 27.19 25.28 26.55 6.6M
2023-03-01 24.50 25.50 24.50 25.30 3.8M
2023-02-28 25.57 25.96 24.30 24.53 3.6M
2023-02-27 25.50 27.59 25.16 25.17 4.6M
2023-02-24 25.21 25.96 24.98 25.61 1.6M
2023-02-23 25.35 25.90 24.90 25.21 1.8M
2023-02-22 24.78 25.78 24.00 25.53 3.5M
2023-02-21 24.30 25.54 24.03 24.55 2.3M
2023-02-20 24.11 24.45 23.75 24.27 1.6M
2023-02-17 24.70 25.00 24.11 24.11 2.4M
2023-02-16 26.62 26.90 24.60 24.70 5.3M
2023-02-15 24.35 28.40 24.10 27.00 5.8M
2023-02-14 24.03 25.06 24.00 24.58 2.7M
2023-02-13 23.05 24.26 23.05 23.79 2.3M
2023-02-10 24.29 24.67 24.00 24.08 1.2M
2023-02-09 23.92 24.17 23.47 24.17 1.4M
2023-02-08 24.02 24.33 23.69 23.96 1.5M
2023-02-07 23.51 23.98 23.10 23.68 1.8M
2023-02-06 23.20 23.97 22.97 23.47 1.7M
2023-02-03 22.58 23.45 22.26 23.21 1.5M
2023-02-02 22.58 22.84 22.34 22.39 0.8M
2023-02-01 21.89 22.65 21.89 22.53 1.2M
2023-01-31 22.16 22.30 21.78 21.93 0.8M
2023-01-30 22.20 22.57 22.08 22.24 0.8M
2023-01-20 22.16 22.50 21.82 22.11 0.8M
2023-01-19 21.89 22.30 21.62 22.13 0.9M
2023-01-18 21.59 21.90 21.31 21.82 0.7M
2023-01-17 21.48 21.67 21.32 21.44 0.4M
2023-01-16 20.58 22.20 20.50 21.42 1.5M
2023-01-13 20.54 20.58 20.07 20.47 0.6M
2023-01-12 19.99 20.50 19.95 20.30 0.6M
2023-01-11 20.57 20.57 19.95 19.99 0.5M
2023-01-10 20.47 20.62 20.28 20.43 0.3M
2023-01-09 20.75 20.83 20.39 20.47 0.8M
2023-01-06 21.00 21.00 20.56 20.62 0.4M
2023-01-05 20.96 21.03 20.75 20.95 0.5M
2023-01-04 20.40 20.96 20.32 20.96 1.1M
2023-01-03 19.59 20.50 19.41 20.50 1.0M