HIT Welding Industry

301137
🏛️ china →
37.23
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
2023-12-29 18.10 18.40 18.09 18.29 1.8M
2023-12-28 17.48 18.27 17.25 18.18 2.8M
2023-12-27 17.17 17.50 17.04 17.48 1.4M
2023-12-26 17.77 17.86 17.08 17.12 2.1M
2023-12-25 17.78 17.94 17.59 17.77 1.5M
2023-12-22 18.11 18.28 17.69 17.75 2.5M
2023-12-21 18.29 18.49 17.60 18.16 3.3M
2023-12-20 18.15 18.77 18.08 18.46 3.6M
2023-12-19 18.20 18.24 17.83 18.10 1.3M
2023-12-18 18.50 18.50 18.00 18.05 2.1M
2023-12-15 18.80 18.87 18.41 18.69 2.8M
2023-12-14 18.50 19.20 18.43 18.89 4.4M
2023-12-13 18.24 18.82 18.17 18.51 2.9M
2023-12-12 18.30 18.39 18.10 18.32 1.5M
2023-12-11 17.75 18.26 17.61 18.26 1.9M
2023-12-08 18.02 18.33 17.85 17.87 2.0M
2023-12-07 18.44 18.56 18.06 18.11 2.2M
2023-12-06 18.60 18.73 18.35 18.57 2.7M
2023-12-05 18.76 18.89 18.48 18.55 4.2M
2023-12-04 18.48 19.43 18.32 19.04 5.3M
2023-12-01 18.31 18.46 17.95 18.32 1.9M
2023-11-30 18.44 18.90 18.06 18.31 2.4M
2023-11-29 18.46 18.69 18.36 18.50 2.1M
2023-11-28 18.18 18.60 18.06 18.46 2.4M
2023-11-27 18.02 18.31 17.95 18.22 2.5M
2023-11-24 18.71 18.82 18.13 18.14 3.3M
2023-11-23 18.50 18.85 18.30 18.83 2.6M
2023-11-22 19.25 19.42 18.52 18.55 5.1M
2023-11-21 19.73 19.83 19.23 19.33 5.2M
2023-11-20 19.17 19.73 19.17 19.72 6.2M
2023-11-17 19.15 19.35 19.00 19.30 3.4M
2023-11-16 19.35 19.35 19.09 19.11 3.5M
2023-11-15 19.55 19.62 19.22 19.36 4.5M
2023-11-14 19.46 19.65 19.28 19.49 5.0M
2023-11-13 19.30 19.75 19.24 19.55 5.6M
2023-11-10 19.60 19.60 18.97 19.39 7.4M
2023-11-09 19.24 19.77 19.13 19.70 11.3M
2023-11-08 19.21 19.37 18.91 19.20 4.9M
2023-11-07 19.23 19.32 18.94 19.26 5.9M
2023-11-06 18.97 19.34 18.77 19.17 8.2M
2023-11-03 18.21 19.30 18.20 18.82 10.6M
2023-11-02 18.11 18.46 17.86 17.86 3.9M
2023-11-01 18.86 18.95 18.05 18.27 5.5M
2023-10-31 18.50 18.88 18.35 18.57 4.2M
2023-10-30 18.63 18.99 18.50 18.88 4.9M
2023-10-27 19.31 19.58 18.73 18.85 6.4M
2023-10-26 19.82 19.94 19.25 19.68 8.0M
2023-10-25 17.49 20.15 17.30 19.77 14.5M
2023-10-24 16.60 17.44 16.60 16.95 5.0M
2023-10-23 17.51 17.51 16.43 16.61 4.6M
2023-10-20 18.20 18.33 17.29 17.33 7.8M
2023-10-19 19.80 19.86 18.31 18.61 10.6M
2023-10-18 20.31 20.93 19.59 19.61 12.0M
2023-10-17 20.00 20.96 19.53 20.94 16.7M
2023-10-16 18.95 21.50 18.83 20.50 20.2M
2023-10-13 19.35 19.38 18.50 18.60 7.1M
2023-10-12 19.60 19.74 18.98 19.19 9.2M
2023-10-11 18.83 20.24 18.44 19.80 14.7M
2023-10-10 20.03 20.08 19.30 19.37 9.1M
2023-10-09 19.66 20.04 19.30 19.75 9.2M
2023-09-28 19.99 20.38 19.57 20.13 14.6M
2023-09-27 20.47 20.72 19.56 19.90 18.6M
2023-09-26 18.90 20.20 18.51 20.06 19.0M
2023-09-25 18.40 19.40 18.30 19.20 13.4M
2023-09-22 17.54 18.57 17.54 18.45 9.6M
2023-09-21 17.50 18.06 17.50 17.63 5.8M
2023-09-20 17.69 18.18 17.01 17.95 10.0M
2023-09-19 17.80 19.36 17.69 18.48 14.8M
2023-09-18 17.56 18.33 17.50 17.98 4.4M
2023-09-15 17.86 18.19 17.71 17.83 4.4M
2023-09-14 17.65 18.37 17.65 17.96 5.8M
2023-09-13 18.17 18.52 17.78 18.01 7.1M
2023-09-12 18.80 18.96 18.42 18.43 6.1M
2023-09-11 18.90 19.18 18.23 18.56 11.8M
2023-09-08 19.29 20.27 19.01 19.33 13.4M
2023-09-07 19.79 19.79 18.80 19.19 9.0M
2023-09-06 19.53 19.88 19.20 19.48 11.2M
2023-09-05 20.02 20.74 19.88 20.08 14.5M
2023-09-04 20.30 21.26 20.03 20.34 19.0M
2023-09-01 19.14 21.95 18.84 20.61 25.1M
2023-08-31 18.91 19.93 18.76 19.52 17.2M
2023-08-30 19.96 19.96 18.93 19.10 21.8M
2023-08-29 16.28 19.19 16.23 19.19 20.9M
2023-08-28 17.30 17.59 15.92 15.99 15.0M
2023-08-25 17.45 17.67 16.44 16.44 18.5M
2023-08-24 20.39 20.67 17.81 17.94 23.6M
2023-08-23 21.30 22.29 20.70 20.95 23.4M
2023-08-22 21.71 22.74 20.63 22.30 28.7M
2023-08-21 23.00 25.50 21.20 21.48 32.7M
2023-08-18 18.87 21.67 18.13 21.67 25.7M
2023-08-17 14.93 18.06 14.93 18.06 18.4M
2023-08-16 15.46 15.46 15.02 15.05 1.0M
2023-08-15 15.28 15.48 15.10 15.35 1.2M
2023-08-14 14.86 15.55 14.86 15.39 1.7M
2023-08-11 15.20 15.24 14.91 15.02 1.3M
2023-08-10 15.06 15.28 15.05 15.24 1.2M
2023-08-09 15.23 15.28 15.07 15.11 0.9M
2023-08-08 15.28 15.34 15.10 15.19 1.4M
2023-08-07 15.02 15.39 15.01 15.31 2.2M
2023-08-04 15.06 15.21 15.00 15.01 2.2M
2023-08-03 15.40 15.43 15.06 15.06 3.8M
2023-08-02 15.95 16.14 15.55 15.56 6.3M
2023-08-01 17.17 17.40 16.29 16.49 8.4M
2023-07-31 16.36 17.12 15.83 16.87 7.0M
2023-07-28 17.06 17.06 16.01 16.52 5.5M
2023-07-27 16.27 16.97 16.12 16.94 5.9M
2023-07-26 16.50 16.60 16.05 16.26 2.3M
2023-07-25 16.08 16.64 15.97 16.49 2.5M
2023-07-24 15.66 16.09 15.55 16.09 1.5M
2023-07-21 16.29 16.35 15.63 15.65 2.3M
2023-07-20 16.62 16.70 16.24 16.29 1.6M
2023-07-19 16.63 16.73 16.41 16.65 1.4M
2023-07-18 16.65 16.69 16.41 16.60 1.4M
2023-07-17 17.09 17.09 16.41 16.76 1.9M
2023-07-14 16.30 16.95 16.10 16.76 2.8M
2023-07-13 16.21 16.42 16.04 16.42 2.2M
2023-07-12 16.63 16.63 16.08 16.16 2.0M
2023-07-11 16.45 16.52 16.35 16.50 1.6M
2023-07-10 16.78 16.85 16.38 16.45 2.7M
2023-07-07 16.90 17.02 16.62 16.67 2.7M
2023-07-06 16.93 17.41 16.83 17.00 4.4M
2023-07-05 17.18 17.49 16.95 17.03 3.9M
2023-07-04 17.37 17.49 16.89 17.08 3.5M
2023-07-03 17.93 18.03 17.14 17.25 4.3M
2023-06-30 17.43 18.11 17.43 17.87 5.4M
2023-06-29 16.80 17.76 16.71 17.50 5.0M
2023-06-28 16.65 17.15 15.94 16.95 4.8M
2023-06-27 16.19 16.77 16.14 16.75 3.3M
2023-06-26 16.97 17.30 16.06 16.24 4.7M
2023-06-21 17.70 17.84 17.06 17.38 6.6M
2023-06-20 17.00 18.60 16.95 18.11 11.3M
2023-06-19 16.63 17.55 16.50 17.21 7.7M
2023-06-16 16.65 17.79 16.55 16.86 7.5M
2023-06-15 16.16 16.70 15.94 16.67 3.6M
2023-06-14 16.57 16.58 16.18 16.23 2.2M
2023-06-13 16.58 16.58 16.07 16.40 2.0M
2023-06-12 16.60 17.03 16.26 16.43 2.8M
2023-06-09 16.24 16.57 15.95 16.56 2.9M
2023-06-08 16.06 16.54 15.96 16.30 2.8M
2023-06-07 15.90 16.18 15.81 16.09 1.7M
2023-06-06 16.25 16.28 15.86 15.95 2.2M
2023-06-05 16.45 16.74 16.12 16.19 2.9M
2023-06-02 16.24 16.65 16.19 16.43 3.3M
2023-06-01 16.33 16.35 15.95 16.24 2.7M
2023-05-31 16.10 16.47 15.82 16.33 3.6M
2023-05-30 15.99 16.52 15.81 16.09 3.0M
2023-05-29 16.06 16.21 15.80 15.99 2.3M
2023-05-26 16.28 16.44 16.03 16.20 2.8M
2023-05-25 16.54 16.58 16.01 16.40 5.1M
2023-05-24 15.70 16.97 15.69 16.64 8.3M
2023-05-23 16.24 16.27 15.75 15.78 3.0M
2023-05-22 16.07 16.56 16.07 16.16 2.2M
2023-05-19 15.97 16.34 15.92 16.23 2.7M
2023-05-18 16.28 16.47 16.10 16.15 3.0M
2023-05-17 15.85 16.40 15.81 16.39 4.2M
2023-05-16 16.00 16.20 15.81 15.92 3.8M
2023-05-15 15.90 16.15 15.61 16.13 4.0M
2023-05-12 15.46 16.00 15.42 15.89 5.8M
2023-05-11 15.20 15.68 15.06 15.63 4.3M
2023-05-10 15.10 15.49 15.05 15.33 3.3M
2023-05-09 14.89 15.62 14.70 15.21 5.4M
2023-05-08 14.30 14.88 14.30 14.76 2.3M
2023-05-05 14.98 14.98 14.29 14.45 2.1M
2023-05-04 14.30 14.60 14.28 14.48 1.0M
2023-04-28 14.11 14.43 14.11 14.41 1.4M
2023-04-27 14.25 14.37 14.03 14.11 1.1M
2023-04-26 13.82 14.33 13.82 14.13 1.4M
2023-04-25 14.10 14.45 13.68 13.90 1.9M
2023-04-24 14.23 14.33 14.10 14.26 1.2M
2023-04-21 14.87 14.93 14.28 14.28 2.1M
2023-04-20 14.81 14.96 14.56 14.77 2.1M
2023-04-19 15.05 15.12 14.90 14.93 1.6M
2023-04-18 15.38 15.38 15.04 15.13 2.2M
2023-04-17 15.16 15.75 15.14 15.49 3.7M
2023-04-14 15.09 15.31 14.94 15.23 2.0M
2023-04-13 15.21 15.22 14.97 15.01 1.6M
2023-04-12 14.93 15.38 14.90 15.22 2.5M
2023-04-11 14.91 15.08 14.81 14.95 1.5M
2023-04-10 15.19 15.34 14.90 14.91 2.5M
2023-04-07 15.15 15.43 15.15 15.24 2.0M
2023-04-06 15.58 15.58 15.22 15.24 2.9M
2023-04-04 15.34 15.75 15.16 15.60 3.9M
2023-04-03 15.46 15.53 15.25 15.40 2.2M
2023-03-31 15.28 15.45 15.11 15.40 2.5M
2023-03-30 15.22 15.27 14.99 15.14 2.4M
2023-03-29 15.17 15.37 15.17 15.30 2.0M
2023-03-28 15.50 15.65 15.17 15.25 3.2M
2023-03-27 15.67 15.78 15.47 15.55 3.3M
2023-03-24 16.19 16.22 15.67 15.68 6.5M
2023-03-23 16.08 16.49 16.08 16.27 5.0M
2023-03-22 17.19 17.19 16.30 16.39 7.9M
2023-03-21 16.84 17.09 16.67 16.88 7.8M
2023-03-20 16.90 17.51 16.51 17.19 13.8M
2023-03-17 16.23 16.94 16.13 16.92 11.5M
2023-03-16 16.64 17.13 16.27 16.40 11.1M
2023-03-15 16.20 17.38 16.06 16.98 17.4M
2023-03-14 17.03 17.08 16.49 16.73 21.2M
2023-03-13 19.18 19.18 17.67 17.93 26.5M
2023-03-10 15.74 16.28 15.41 15.98 7.1M
2023-03-09 15.66 15.92 15.33 15.85 4.8M
2023-03-08 15.23 15.70 15.20 15.65 3.8M
2023-03-07 15.51 15.87 15.20 15.24 5.1M
2023-03-06 15.80 15.96 15.47 15.60 6.0M
2023-03-03 14.87 16.40 14.87 15.85 9.7M
2023-03-02 14.91 15.06 14.89 14.92 1.4M
2023-03-01 14.94 14.98 14.83 14.98 1.6M
2023-02-28 15.00 15.14 14.78 14.97 1.9M
2023-02-27 15.25 15.32 14.93 15.05 3.2M
2023-02-24 14.78 15.47 14.78 15.31 5.6M
2023-02-23 14.99 14.99 14.73 14.78 1.2M
2023-02-22 14.69 14.77 14.62 14.70 0.8M
2023-02-21 14.76 14.77 14.58 14.69 0.9M
2023-02-20 14.55 14.71 14.44 14.67 1.2M
2023-02-17 14.55 14.74 14.49 14.52 1.4M
2023-02-16 15.06 15.06 14.40 14.52 2.3M
2023-02-15 15.01 15.06 14.91 15.06 1.5M
2023-02-14 15.15 15.19 14.90 14.96 1.5M
2023-02-13 14.82 15.05 14.80 15.05 2.1M
2023-02-10 14.84 14.95 14.75 14.83 1.3M
2023-02-09 14.75 14.90 14.75 14.84 1.1M
2023-02-08 14.96 15.05 14.75 14.75 1.3M
2023-02-07 14.83 15.06 14.66 14.99 1.7M
2023-02-06 14.81 14.88 14.68 14.71 1.0M
2023-02-03 14.80 15.10 14.66 14.77 1.8M
2023-02-02 15.02 15.05 14.74 14.84 1.9M
2023-02-01 14.79 14.85 14.61 14.81 1.9M
2023-01-31 14.43 14.72 14.40 14.70 2.0M
2023-01-30 14.29 14.55 14.25 14.47 1.9M
2023-01-20 14.15 14.46 14.10 14.12 1.2M
2023-01-19 13.86 14.07 13.86 14.04 0.9M
2023-01-18 13.92 13.99 13.76 13.93 0.6M
2023-01-17 13.82 13.90 13.77 13.87 0.5M
2023-01-16 13.70 13.86 13.68 13.82 0.7M
2023-01-13 13.73 13.82 13.65 13.72 0.6M
2023-01-12 13.85 14.13 13.72 13.73 1.0M
2023-01-11 13.72 13.85 13.61 13.64 0.8M
2023-01-10 13.96 14.03 13.76 13.89 1.1M
2023-01-09 13.64 13.85 13.59 13.72 0.6M
2023-01-06 13.80 13.83 13.61 13.63 0.9M
2023-01-05 13.84 13.90 13.70 13.78 0.7M
2023-01-04 13.60 13.86 13.60 13.79 1.0M
2023-01-03 13.33 13.67 13.31 13.65 0.9M