HS China A New Energy Materials

HSCANEM
🏛️ hong-kong →
4,920.31
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 4,564.34 4,621.40 4,558.42 4,621.40 0.0K
09:35 4,624.09 4,629.97 4,608.57 4,627.41 0.0K
09:40 4,629.77 4,645.75 4,604.16 4,606.44 0.0K
09:45 4,610.05 4,618.01 4,595.88 4,611.78 0.0K
09:50 4,605.63 4,613.96 4,596.24 4,605.58 0.0K
09:55 4,606.51 4,631.30 4,603.61 4,625.19 0.0K
10:00 4,624.79 4,633.48 4,616.15 4,618.67 0.0K
10:05 4,616.74 4,623.12 4,613.59 4,616.35 0.0K
10:10 4,617.07 4,629.16 4,615.45 4,616.49 0.0K
10:15 4,616.05 4,629.10 4,606.43 4,628.76 0.0K
10:20 4,628.89 4,629.92 4,623.66 4,627.14 0.0K
10:25 4,628.12 4,628.80 4,622.82 4,628.64 0.0K
10:30 4,630.05 4,635.63 4,626.13 4,635.60 0.0K
10:35 4,635.44 4,640.53 4,633.46 4,636.80 0.0K
10:40 4,636.77 4,637.55 4,625.02 4,634.52 0.0K
10:45 4,634.54 4,658.01 4,634.54 4,657.52 0.0K
10:50 4,657.58 4,664.40 4,655.03 4,661.09 0.0K
10:55 4,661.00 4,667.16 4,659.08 4,665.55 0.0K
11:00 4,666.50 4,668.49 4,659.42 4,660.00 0.0K
11:05 4,659.93 4,664.85 4,658.48 4,664.85 0.0K
11:10 4,664.74 4,666.88 4,660.39 4,662.12 0.0K
11:15 4,662.48 4,675.14 4,662.48 4,674.39 0.0K
11:20 4,676.05 4,688.45 4,676.05 4,687.86 0.0K
11:25 4,689.38 4,700.71 4,688.16 4,700.01 0.0K
11:30 4,700.36 4,700.36 4,700.36 4,700.36 0.0K
13:00 4,700.34 4,718.77 4,700.34 4,706.50 0.0K
13:05 4,707.35 4,714.59 4,695.84 4,702.99 0.0K
13:10 4,703.76 4,705.44 4,688.39 4,689.15 0.0K
13:15 4,688.92 4,702.24 4,688.80 4,701.67 0.0K
13:20 4,702.16 4,703.21 4,693.26 4,693.34 0.0K
13:25 4,693.98 4,708.42 4,692.37 4,708.09 0.0K
13:30 4,707.89 4,714.43 4,704.31 4,711.66 0.0K
13:35 4,711.08 4,719.48 4,710.91 4,718.90 0.0K
13:40 4,719.89 4,722.53 4,715.81 4,722.49 0.0K
13:45 4,722.41 4,725.15 4,720.84 4,720.84 0.0K
13:50 4,721.55 4,722.29 4,713.65 4,719.11 0.0K
13:55 4,718.10 4,718.26 4,708.19 4,709.12 0.0K
14:00 4,710.46 4,719.86 4,710.33 4,710.33 0.0K
14:05 4,707.63 4,717.81 4,707.63 4,715.89 0.0K
14:10 4,714.71 4,722.89 4,711.02 4,719.18 0.0K
14:15 4,719.58 4,725.34 4,719.42 4,723.28 0.0K
14:20 4,723.63 4,723.63 4,718.04 4,720.59 0.0K
14:25 4,720.39 4,724.65 4,713.58 4,724.20 0.0K
14:30 4,723.78 4,735.16 4,722.50 4,733.68 0.0K
14:35 4,734.18 4,765.20 4,733.51 4,765.20 0.0K
14:40 4,764.98 4,778.41 4,764.98 4,777.82 0.0K
14:45 4,777.68 4,784.61 4,775.72 4,784.61 0.0K
14:50 4,784.00 4,785.76 4,781.82 4,783.06 0.0K
14:55 4,782.17 4,785.43 4,780.76 4,784.98 0.0K
15:00 4,784.98 4,784.98 4,784.98 4,784.98 0.0K
15:55 4,785.83 4,785.83 4,785.83 4,785.83 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 4,843.11 4,972.86 4,826.98 4,920.31 0.0M
2025-09-26 4,828.45 4,907.14 4,816.05 4,823.09 0.0M
2025-09-25 4,784.92 4,901.72 4,780.76 4,856.05 0.0M
2025-09-24 4,563.15 4,785.83 4,556.91 4,785.83 0.0M
2025-09-22 4,693.98 4,697.14 4,586.74 4,634.83 0.0M
2025-09-19 4,721.00 4,757.96 4,683.59 4,698.94 0.0M
2025-09-18 4,819.69 4,847.88 4,663.03 4,717.57 0.0M
2025-09-17 4,767.55 4,855.14 4,736.18 4,840.61 0.0M
2025-09-16 4,792.42 4,849.97 4,687.83 4,784.04 0.0M
2025-09-15 4,772.02 4,858.13 4,757.31 4,762.75 0.0M
2025-09-12 4,803.39 4,826.93 4,743.56 4,773.58 0.0M
2025-09-11 4,701.40 4,810.54 4,676.65 4,810.54 0.0M
2025-09-10 4,802.67 4,807.41 4,661.19 4,717.50 0.0M
2025-09-09 4,876.26 4,928.79 4,816.61 4,842.10 0.0M
2025-09-08 4,939.93 4,944.12 4,835.18 4,919.66 0.1M
2025-09-06 4,575.17 4,889.69 4,889.69 4,889.69 0.1M
2025-09-05 4,575.17 4,896.18 4,575.17 4,889.69 0.1M
2025-09-04 4,547.36 4,758.72 4,515.83 4,582.12 0.1M
2025-09-03 4,467.98 4,560.53 4,446.78 4,528.51 0.0M
2025-09-02 4,564.02 4,646.84 4,422.69 4,452.10 0.0M
2025-09-01 4,517.47 4,573.89 4,448.00 4,570.56 0.0M
2025-08-29 4,512.55 4,575.45 4,460.27 4,521.91 0.0M
2025-08-28 4,362.12 4,494.30 4,340.87 4,494.30 0.0M
2025-08-27 4,465.62 4,533.31 4,380.27 4,380.95 0.0M
2025-08-26 4,478.03 4,532.33 4,439.24 4,474.24 0.0M
2025-08-25 4,406.24 4,524.50 4,406.24 4,485.98 0.0M
2025-08-22 4,276.62 4,374.72 4,272.24 4,369.59 0.0M
2025-08-21 4,283.43 4,336.47 4,269.62 4,293.07 0.0M
2025-08-20 4,312.70 4,332.47 4,211.06 4,301.81 0.0M
2025-08-19 4,291.78 4,317.28 4,251.42 4,263.22 0.0M
2025-08-18 4,269.89 4,342.85 4,245.86 4,294.61 0.0M
2025-08-15 4,058.45 4,261.71 4,057.38 4,238.57 0.0M
2025-08-14 4,130.67 4,130.75 4,036.03 4,062.90 0.0M
2025-08-13 4,071.64 4,150.68 4,058.92 4,137.73 0.0M
2025-08-12 4,118.06 4,119.48 4,038.36 4,072.94 0.0M
2025-08-11 4,060.27 4,138.88 4,047.09 4,124.22 0.0M
2025-08-08 4,033.96 4,101.33 4,027.93 4,047.06 0.0M
2025-08-07 4,073.11 4,091.41 4,008.25 4,040.32 0.0M
2025-08-06 4,071.85 4,071.85 4,071.85 4,071.85 0.0M
2025-08-05 4,078.60 4,078.60 4,078.60 4,078.60 0.0M
2025-08-04 4,034.35 4,035.47 3,988.70 4,035.38 0.0M
2025-08-01 4,008.81 4,137.01 4,008.81 4,073.17 0.0M
2025-07-31 4,108.62 4,146.93 3,982.65 4,000.46 0.0M
2025-07-30 4,157.03 4,213.42 4,105.83 4,135.59 0.0M
2025-07-29 4,093.00 4,172.36 4,073.76 4,172.36 0.0M
2025-07-28 4,092.10 4,126.16 4,051.26 4,089.55 0.0M
2025-07-25 4,170.53 4,171.62 4,106.36 4,116.36 0.0M
2025-07-24 4,049.86 4,175.67 4,049.86 4,174.99 0.0M
2025-07-23 4,155.07 4,192.41 4,067.74 4,075.85 0.0M
2025-07-22 4,044.76 4,146.65 4,025.28 4,134.02 0.0M
2025-07-21 3,999.34 4,062.60 3,986.08 4,048.21 0.0M
2025-07-18 4,032.37 4,104.50 3,992.92 4,002.01 0.0M
2025-07-17 4,049.63 4,069.10 3,993.34 4,040.28 0.0M
2025-07-16 3,961.90 3,998.39 3,933.85 3,993.75 0.0M
2025-07-15 4,020.76 4,053.00 3,952.31 3,974.02 0.0M
2025-07-14 4,031.75 4,075.71 4,012.67 4,035.22 0.0M
2025-07-11 4,086.66 4,090.80 4,023.66 4,040.82 0.0M
2025-07-10 3,979.05 4,125.57 3,979.05 4,071.47 0.0M
2025-07-09 3,999.84 4,056.72 3,981.67 3,992.65 0.0M
2025-07-08 3,798.74 4,030.09 3,793.17 4,014.99 0.0M
2025-07-07 3,787.67 3,830.62 3,783.25 3,803.16 0.0M
2025-07-04 3,892.85 3,900.57 3,799.37 3,817.05 0.0M
2025-07-03 3,851.90 3,869.03 3,793.66 3,858.28 0.0M
2025-07-02 3,749.25 3,861.91 3,720.39 3,851.98 0.0M
2025-07-01 3,728.65 3,730.75 3,690.18 3,717.58 0.0M
2025-06-30 3,686.14 3,752.07 3,686.14 3,749.00 0.0M
2025-06-27 3,600.90 3,670.09 3,600.90 3,632.01 0.0M
2025-06-26 3,625.94 3,663.39 3,592.24 3,592.24 0.0M
2025-06-25 3,606.98 3,631.86 3,571.55 3,631.86 0.0M
2025-06-24 3,528.59 3,598.32 3,522.31 3,596.87 0.0M
2025-06-23 3,475.89 3,529.85 3,466.72 3,523.60 0.0M
2025-06-20 3,508.52 3,589.83 3,496.38 3,504.62 0.0M
2025-06-19 3,545.27 3,575.71 3,479.84 3,487.60 0.0M
2025-06-18 3,518.96 3,561.52 3,517.72 3,550.86 0.0M
2025-06-17 3,527.86 3,554.38 3,503.27 3,529.53 0.0M
2025-06-16 3,480.47 3,548.03 3,480.47 3,530.64 0.0M
2025-06-13 3,539.15 3,556.20 3,487.69 3,491.71 0.0M
2025-06-12 3,556.16 3,563.47 3,533.45 3,553.31 0.0M
2025-06-11 3,522.72 3,591.59 3,522.72 3,569.18 0.0M
2025-06-10 3,567.10 3,584.44 3,496.99 3,513.90 0.0M
2025-06-09 3,508.19 3,578.69 3,506.53 3,575.81 0.0M
2025-06-06 3,519.94 3,525.92 3,502.57 3,513.95 0.0M
2025-06-05 3,500.69 3,524.03 3,473.22 3,518.57 0.0M
2025-06-04 3,473.30 3,514.60 3,472.97 3,499.56 0.0M
2025-06-03 3,442.18 3,476.80 3,435.75 3,462.88 0.0M
2025-05-30 3,507.95 3,507.95 3,457.73 3,463.44 0.0M
2025-05-29 3,476.93 3,524.06 3,476.93 3,523.67 0.0M
2025-05-28 3,513.13 3,525.66 3,465.01 3,474.07 0.0M
2025-05-27 3,551.59 3,554.00 3,487.97 3,509.66 0.0M
2025-05-26 3,555.24 3,592.23 3,544.87 3,561.02 0.0M
2025-05-23 3,584.13 3,625.40 3,552.44 3,552.58 0.0M
2025-05-22 3,633.97 3,647.12 3,589.06 3,590.75 0.0M
2025-05-21 3,652.18 3,677.64 3,640.59 3,643.62 0.0M
2025-05-20 3,645.01 3,657.04 3,612.80 3,653.26 0.0M
2025-05-19 3,644.14 3,652.39 3,599.26 3,647.20 0.0M
2025-05-16 3,635.90 3,676.02 3,635.87 3,650.41 0.0M
2025-05-15 3,728.06 3,728.06 3,643.07 3,643.07 0.0M
2025-05-14 3,747.55 3,763.73 3,697.58 3,741.59 0.0M
2025-05-13 3,748.58 3,870.23 3,742.59 3,783.60 0.0M
2025-05-12 3,634.03 3,701.19 3,634.03 3,698.88 0.0M
2025-05-09 3,663.48 3,663.48 3,576.11 3,589.78 0.0M
2025-05-08 3,606.19 3,689.73 3,597.53 3,666.43 0.0M
2025-05-07 3,662.54 3,672.94 3,588.35 3,618.61 0.0M
2025-05-06 3,534.78 3,606.56 3,534.78 3,605.92 0.0M
2025-04-30 3,479.45 3,549.67 3,479.45 3,511.60 0.0M
2025-04-29 3,517.37 3,548.59 3,493.28 3,493.66 0.0M
2025-04-28 3,540.75 3,560.68 3,522.25 3,522.25 0.0M
2025-04-25 3,535.29 3,575.34 3,522.15 3,545.51 0.0M
2025-04-24 3,590.83 3,613.51 3,535.55 3,535.94 0.0M
2025-04-23 3,580.83 3,625.53 3,564.04 3,585.16 0.0M
2025-04-22 3,572.82 3,594.71 3,544.30 3,565.24 0.0M
2025-04-21 3,551.02 3,585.59 3,524.70 3,583.71 0.0M
2025-04-18 3,564.72 3,569.70 3,535.61 3,557.48 0.0M
2025-04-17 3,556.55 3,601.39 3,546.24 3,561.81 0.0M
2025-04-16 3,610.61 3,610.61 3,519.66 3,583.75 0.0M
2025-04-15 3,641.51 3,641.51 3,592.92 3,622.00 0.0M
2025-04-14 3,650.26 3,687.96 3,628.72 3,630.21 0.0M
2025-04-11 3,561.50 3,625.51 3,559.33 3,594.25 0.0M
2025-04-10 3,634.64 3,645.20 3,568.67 3,593.11 0.0M
2025-04-09 3,395.46 3,504.39 3,275.27 3,497.22 0.0M
2025-04-08 3,461.29 3,541.33 3,408.13 3,466.37 0.0M
2025-04-07 3,708.90 3,725.07 3,424.39 3,452.11 0.0M
2025-04-03 3,986.65 4,048.01 3,959.63 3,964.33 0.0M
2025-04-02 4,049.23 4,091.96 4,029.20 4,051.42 0.0M
2025-04-01 4,033.41 4,104.25 4,006.00 4,060.51 0.0M
2025-03-31 4,152.36 4,153.14 4,005.91 4,028.18 0.0M
2025-03-28 4,211.85 4,273.71 4,172.41 4,173.51 0.0M
2025-03-27 4,279.13 4,281.75 4,212.31 4,214.34 0.0M
2025-03-26 4,221.47 4,363.57 4,213.75 4,309.48 0.0M
2025-03-25 4,221.58 4,296.71 4,211.93 4,234.57 0.0M
2025-03-24 4,282.54 4,292.55 4,158.49 4,227.38 0.0M
2025-03-21 4,268.45 4,328.50 4,245.33 4,260.93 0.0M
2025-03-20 4,298.84 4,327.96 4,276.22 4,281.39 0.0M
2025-03-19 4,337.45 4,362.75 4,269.54 4,308.15 0.0M
2025-03-18 4,334.48 4,358.75 4,315.19 4,351.08 0.0M
2025-03-17 4,302.75 4,376.40 4,302.75 4,325.89 0.0M
2025-03-14 4,179.22 4,296.88 4,175.82 4,277.22 0.0M
2025-03-13 4,236.81 4,257.39 4,145.27 4,171.41 0.0M
2025-03-12 4,276.52 4,295.86 4,238.81 4,239.36 0.0M
2025-03-11 4,196.47 4,269.27 4,170.91 4,269.27 0.0M
2025-03-10 4,209.65 4,276.88 4,195.94 4,256.75 0.0M
2025-03-07 4,214.05 4,267.50 4,142.57 4,209.53 0.0M
2025-03-06 4,183.02 4,255.35 4,155.81 4,237.45 0.0M
2025-03-05 4,221.28 4,222.24 4,117.81 4,160.64 0.0M
2025-03-04 4,203.62 4,232.11 4,148.51 4,225.49 0.0M
2025-03-03 4,199.31 4,331.95 4,199.31 4,228.94 0.0M
2025-02-28 4,299.65 4,339.72 4,192.09 4,202.08 0.0M
2025-02-27 4,389.77 4,389.77 4,245.87 4,306.52 0.0M
2025-02-26 4,244.29 4,398.99 4,236.51 4,388.59 0.0M
2025-02-25 4,125.38 4,253.80 4,119.29 4,213.55 0.0M
2025-02-24 4,144.00 4,198.91 4,098.12 4,175.30 0.0M
2025-02-21 4,127.69 4,166.68 4,085.89 4,149.63 0.0M
2025-02-20 4,182.77 4,182.77 4,098.06 4,124.63 0.0M
2025-02-19 4,069.76 4,209.39 4,063.98 4,192.42 0.0M
2025-02-18 4,202.45 4,230.43 4,075.98 4,087.34 0.0M
2025-02-17 4,137.47 4,205.86 4,130.86 4,187.35 0.0M
2025-02-14 4,115.31 4,194.88 4,113.14 4,136.70 0.0M
2025-02-13 4,158.92 4,181.91 4,116.71 4,116.96 0.0M
2025-02-12 4,120.70 4,166.36 4,094.37 4,166.08 0.0M
2025-02-11 4,232.70 4,232.70 4,101.23 4,124.02 0.0M
2025-02-10 4,267.19 4,267.19 4,172.48 4,234.07 0.0M
2025-02-07 4,080.70 4,336.00 4,079.84 4,280.86 0.0M
2025-02-06 3,956.59 4,080.76 3,924.90 4,079.70 0.0M
2025-02-05 3,986.31 4,039.41 3,936.87 3,975.09 0.0M
2025-01-27 4,038.43 4,100.22 3,974.53 3,974.53 0.0M
2025-01-24 3,928.91 4,065.20 3,925.86 4,052.39 0.0M
2025-01-23 4,010.02 4,055.36 3,948.75 3,948.75 0.0M
2025-01-22 4,039.36 4,045.36 3,960.93 3,982.13 0.0M
2025-01-21 4,172.67 4,176.88 4,041.71 4,062.32 0.0M
2025-01-20 4,151.66 4,197.46 4,132.26 4,144.38 0.0M
2025-01-17 4,145.32 4,215.60 4,100.68 4,142.72 0.0M
2025-01-16 4,122.47 4,240.70 4,110.84 4,168.26 0.0M
2025-01-15 4,067.75 4,219.50 4,012.93 4,131.09 0.0M
2025-01-14 3,946.04 4,084.40 3,914.84 4,077.15 0.0M
2025-01-13 3,884.00 3,968.09 3,875.77 3,930.84 0.0M
2025-01-10 4,053.25 4,071.44 3,915.16 3,915.16 0.0M
2025-01-09 4,053.85 4,136.98 4,045.10 4,058.93 0.0M
2025-01-08 4,043.78 4,091.32 3,972.82 4,058.60 0.0M
2025-01-07 4,033.51 4,061.39 4,004.64 4,056.77 0.0M
2025-01-06 4,016.50 4,107.97 3,994.11 4,042.07 0.0M
2025-01-03 4,142.69 4,163.59 4,003.94 4,010.88 0.0M
2025-01-02 4,232.70 4,247.54 4,094.65 4,128.49 0.0M