HuangShan Googe

301581
🏛️ china →
55.78
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 56.13 56.13 55.52 55.52 58.5K
09:35 55.56 55.79 55.26 55.26 50.9K
09:40 55.25 55.42 54.83 54.84 75.0K
09:45 54.98 55.17 54.86 55.15 43.8K
09:50 55.15 55.23 54.78 54.98 55.6K
09:55 54.93 54.96 54.80 54.80 34.3K
10:00 54.79 54.80 54.57 54.65 42.6K
10:05 54.69 54.81 54.58 54.58 42.2K
10:10 54.57 54.60 54.20 54.38 67.7K
10:15 54.47 54.48 54.07 54.07 25.9K
10:20 54.09 54.34 53.90 53.98 64.5K
10:25 53.98 53.98 53.71 53.79 59.5K
10:30 53.80 53.80 53.61 53.70 43.0K
10:35 53.80 54.11 53.80 53.86 27.2K
10:40 53.88 54.15 53.68 54.15 40.5K
10:45 54.19 54.34 54.09 54.14 12.6K
10:50 54.14 54.46 54.10 54.46 35.7K
10:55 54.47 54.47 54.21 54.43 13.5K
11:00 54.33 54.33 54.26 54.28 4.6K
11:05 54.29 54.44 54.27 54.27 7.9K
11:10 54.27 54.41 54.27 54.27 3.9K
11:15 54.25 54.50 54.23 54.50 23.7K
11:20 54.56 54.68 54.39 54.39 12.5K
11:25 54.38 54.38 54.21 54.22 2.2K
11:30 54.29 54.29 54.29 54.29 0.5K
13:00 54.30 54.30 54.10 54.10 11.7K
13:05 54.10 54.28 53.80 54.22 67.7K
13:10 54.21 54.47 54.11 54.44 14.5K
13:15 54.37 54.44 54.32 54.32 3.4K
13:20 54.32 54.41 54.31 54.41 2.2K
13:25 54.41 54.66 54.41 54.59 11.8K
13:30 54.59 54.65 54.49 54.49 22.6K
13:35 54.43 54.43 54.35 54.39 3.2K
13:40 54.39 54.41 54.29 54.29 12.5K
13:45 54.24 54.30 54.22 54.30 14.2K
13:50 54.30 54.50 54.30 54.49 8.9K
13:55 54.50 54.57 54.38 54.54 7.7K
14:00 54.53 54.54 54.23 54.23 4.1K
14:05 54.23 54.23 54.15 54.15 7.4K
14:10 54.17 54.30 54.17 54.21 9.2K
14:15 54.21 54.50 54.21 54.49 13.4K
14:20 54.45 54.64 54.45 54.63 68.7K
14:25 54.57 55.00 54.57 54.95 35.3K
14:30 54.95 55.16 54.89 55.05 18.5K
14:35 55.05 55.14 54.68 54.98 12.7K
14:40 55.00 55.20 54.98 55.20 25.4K
14:45 55.20 55.55 55.19 55.53 56.5K
14:50 55.53 55.70 55.52 55.65 40.1K
14:55 55.58 55.66 55.43 55.53 24.1K
15:40 55.60 55.60 55.60 55.60 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 57.48 57.96 55.75 55.78 1.1M
2025-09-25 57.27 57.88 56.81 57.45 1.4M
2025-09-24 54.50 57.88 54.50 57.66 2.1M
2025-09-23 56.15 56.15 53.61 55.60 1.4M
2025-09-22 55.89 56.39 55.40 56.11 0.8M
2025-09-19 55.80 57.04 55.71 55.92 1.1M
2025-09-18 56.94 58.20 55.62 56.05 1.9M
2025-09-17 57.07 58.26 56.76 57.12 1.2M
2025-09-16 56.49 57.38 56.32 57.24 1.3M
2025-09-15 56.91 57.29 56.11 56.46 0.7M
2025-09-12 57.29 57.34 56.46 56.63 1.1M
2025-09-11 55.09 57.60 54.52 57.43 1.9M
2025-09-10 56.12 56.78 55.14 55.25 0.8M
2025-09-09 57.27 57.27 55.71 56.07 1.2M
2025-09-08 57.00 58.88 56.80 57.37 1.6M
2025-09-05 54.47 57.52 54.20 57.00 1.9M
2025-09-04 55.56 56.31 53.61 54.31 1.4M
2025-09-03 57.00 57.65 55.00 55.48 1.4M
2025-09-02 59.37 59.44 55.96 57.08 1.9M
2025-09-01 59.60 59.60 58.60 59.36 1.2M
2025-08-29 60.29 60.50 58.92 58.94 1.9M
2025-08-28 59.00 60.72 57.98 60.70 2.8M
2025-08-27 60.20 62.40 58.69 59.00 3.1M
2025-08-26 60.50 61.04 59.20 60.28 2.7M
2025-08-25 62.30 62.55 60.72 61.60 2.4M
2025-08-22 60.99 62.22 60.90 61.70 2.2M
2025-08-21 62.38 62.46 60.45 61.25 2.3M
2025-08-20 63.09 63.30 61.38 62.38 2.6M
2025-08-19 63.01 64.58 62.77 63.14 3.7M
2025-08-18 57.88 68.50 57.88 64.72 7.6M
2025-08-15 56.29 58.44 56.20 57.66 1.8M
2025-08-14 58.32 58.39 56.20 56.30 2.3M
2025-08-13 59.23 59.23 58.16 58.62 2.0M
2025-08-12 58.30 61.00 57.84 59.43 2.7M
2025-08-11 59.50 59.50 57.60 58.51 2.2M
2025-08-08 59.45 60.57 59.11 59.45 2.7M
2025-08-07 58.50 60.61 57.21 60.08 3.9M
2025-08-06 57.90 58.76 57.13 58.30 3.2M
2025-08-05 57.89 58.06 57.05 57.80 3.0M
2025-08-04 57.00 58.86 56.03 58.72 4.7M
2025-08-01 53.46 63.46 53.31 57.07 5.4M
2025-07-31 53.25 54.67 53.12 53.63 1.9M
2025-07-30 54.21 54.68 53.00 53.42 1.4M
2025-07-29 53.89 54.33 53.51 53.99 1.4M
2025-07-28 53.85 53.90 53.41 53.62 0.8M
2025-07-25 53.82 54.05 53.16 53.90 1.3M
2025-07-24 52.39 54.21 52.39 53.79 2.2M
2025-07-23 52.75 53.01 52.34 52.39 0.9M
2025-07-22 52.98 53.50 52.58 52.88 1.2M
2025-07-21 52.69 53.00 52.43 52.98 1.1M
2025-07-18 52.80 53.19 52.33 52.59 0.7M
2025-07-17 52.65 52.75 52.10 52.66 0.8M
2025-07-16 52.58 53.15 52.48 52.65 0.8M
2025-07-15 53.42 53.45 52.09 52.64 1.0M
2025-07-14 53.15 53.53 52.92 53.42 0.8M
2025-07-11 52.82 53.27 52.02 53.15 1.1M
2025-07-10 52.75 53.20 52.65 52.84 0.7M
2025-07-09 53.66 53.78 52.83 52.94 1.1M
2025-07-08 53.06 53.99 52.90 53.64 1.1M
2025-07-07 52.78 53.10 52.51 52.96 0.6M
2025-07-04 53.50 53.78 52.60 52.78 1.2M
2025-07-03 53.67 53.90 53.00 53.73 1.2M
2025-07-02 54.46 54.70 53.33 53.50 1.7M
2025-07-01 55.22 56.48 54.25 54.94 2.4M
2025-06-30 56.30 56.86 54.60 55.54 2.7M
2025-06-27 52.95 57.48 52.90 55.25 3.9M
2025-06-26 54.01 54.33 52.63 52.68 2.5M
2025-06-25 53.45 55.36 52.52 54.51 3.3M
2025-06-24 53.27 54.20 53.00 53.79 2.9M
2025-06-23 52.43 53.00 51.74 52.77 2.4M
2025-06-20 49.68 54.30 49.68 52.74 4.0M
2025-06-19 51.23 51.40 49.41 49.91 1.7M
2025-06-18 50.00 51.28 49.68 51.19 1.9M
2025-06-17 50.16 50.60 49.47 50.00 0.8M
2025-06-16 49.59 50.49 49.46 50.25 0.8M
2025-06-13 51.00 51.44 49.80 50.02 1.6M
2025-06-12 49.98 51.09 49.70 50.78 1.4M
2025-06-11 49.43 50.50 49.43 50.11 1.2M
2025-06-10 50.55 50.59 48.50 49.35 1.5M
2025-06-09 49.70 50.71 49.60 50.52 1.2M
2025-06-06 49.80 49.91 49.42 49.55 0.7M
2025-06-05 49.65 49.89 49.23 49.83 1.0M
2025-06-04 49.40 49.76 49.28 49.61 0.6M
2025-06-03 49.33 50.01 49.00 49.43 0.9M
2025-05-30 50.20 50.80 49.51 49.56 1.3M
2025-05-29 49.72 51.21 49.72 50.74 1.9M
2025-05-28 49.37 51.81 48.43 50.20 2.1M
2025-05-27 50.06 50.97 49.42 50.01 1.1M
2025-05-26 49.22 50.80 49.06 50.44 1.1M
2025-05-23 49.65 50.98 49.11 49.26 1.2M
2025-05-22 50.47 51.08 49.58 49.66 1.0M
2025-05-21 50.60 50.66 49.88 50.37 0.8M
2025-05-20 50.01 50.80 49.72 50.72 0.7M
2025-05-19 50.40 50.59 49.40 50.13 0.8M
2025-05-16 50.06 51.20 50.06 50.62 0.9M
2025-05-15 51.00 51.00 50.26 50.34 0.8M
2025-05-14 51.35 51.55 50.81 51.01 0.9M
2025-05-13 52.15 52.63 51.12 51.17 1.3M
2025-05-12 51.43 51.78 51.07 51.75 1.2M
2025-05-09 51.55 52.00 50.87 51.06 1.2M
2025-05-08 50.70 51.88 50.55 51.75 1.2M
2025-05-07 51.50 51.96 50.35 50.91 1.5M
2025-05-06 49.75 51.09 49.75 51.09 1.3M
2025-04-30 48.60 49.68 48.60 49.43 1.1M
2025-04-29 48.63 49.10 48.16 48.81 0.6M
2025-04-28 49.28 49.28 48.49 48.56 0.8M
2025-04-25 49.25 49.68 48.76 49.45 1.0M
2025-04-24 50.31 50.71 48.55 49.18 1.6M
2025-04-23 49.45 50.47 49.45 50.39 1.9M
2025-04-22 49.50 51.20 48.99 49.52 1.7M
2025-04-21 49.39 50.07 48.89 50.01 1.0M
2025-04-18 49.90 50.03 48.65 49.36 1.4M
2025-04-17 49.55 51.21 49.00 50.08 2.0M
2025-04-16 49.86 50.19 48.70 49.45 1.6M
2025-04-15 50.52 50.89 49.63 49.91 1.7M
2025-04-14 51.41 51.90 50.52 50.70 2.0M
2025-04-11 49.03 51.84 49.03 50.54 2.8M
2025-04-10 50.00 51.28 49.60 49.60 3.0M
2025-04-09 47.00 51.30 44.81 49.30 4.2M
2025-04-08 45.24 53.23 45.24 49.00 4.7M
2025-04-07 51.95 52.00 44.36 44.36 2.9M
2025-04-03 54.66 55.82 54.52 55.45 1.5M
2025-04-02 54.90 55.54 54.58 55.12 1.3M
2025-04-01 54.58 55.85 54.28 55.48 1.6M
2025-03-31 53.80 55.67 53.33 54.80 1.8M
2025-03-28 56.50 56.87 53.80 53.80 2.6M
2025-03-27 56.60 57.50 55.33 56.50 1.8M
2025-03-26 56.38 57.37 56.31 56.85 1.4M
2025-03-25 56.97 57.30 56.01 56.78 1.6M
2025-03-24 59.52 60.08 55.23 57.46 3.0M
2025-03-21 61.00 62.96 59.40 59.42 2.7M
2025-03-20 62.50 62.80 61.00 61.22 3.1M
2025-03-19 63.88 65.53 62.28 62.36 4.7M
2025-03-18 61.17 65.50 61.17 64.35 5.9M
2025-03-17 58.45 64.80 58.45 62.11 6.8M
2025-03-14 57.49 59.39 57.00 58.37 2.9M
2025-03-13 59.83 59.83 57.43 57.75 3.3M
2025-03-12 58.88 60.40 58.30 60.23 4.3M
2025-03-11 57.59 59.49 57.20 58.98 4.2M
2025-03-10 56.60 57.70 55.97 57.43 2.1M
2025-03-07 57.70 58.61 56.41 56.89 2.8M
2025-03-06 57.20 58.91 57.00 58.06 3.3M
2025-03-05 58.58 58.67 56.33 57.15 3.1M
2025-03-04 56.04 58.96 56.01 58.67 3.4M
2025-03-03 57.25 58.18 55.87 56.60 2.7M
2025-02-28 58.88 60.86 57.19 57.59 3.8M
2025-02-27 57.56 60.70 57.56 59.57 4.0M
2025-02-26 57.78 58.87 57.64 58.03 2.5M
2025-02-25 57.49 58.49 57.10 58.02 2.4M
2025-02-24 58.87 58.98 57.46 58.31 4.0M
2025-02-21 54.39 63.00 53.80 59.51 7.4M
2025-02-20 55.49 55.49 53.72 54.50 2.7M
2025-02-19 52.66 55.50 52.66 55.49 3.3M
2025-02-18 53.99 55.97 52.81 53.00 3.8M
2025-02-17 54.96 55.00 53.31 54.26 2.8M
2025-02-14 53.00 55.20 52.66 54.55 3.1M
2025-02-13 53.90 53.90 52.63 52.95 1.9M
2025-02-12 54.30 54.45 53.18 54.00 2.0M
2025-02-11 54.19 55.10 53.11 54.23 2.1M
2025-02-10 54.50 54.53 53.60 54.07 2.2M
2025-02-07 53.90 55.24 53.56 54.50 3.4M
2025-02-06 51.75 53.75 51.02 53.75 2.7M
2025-02-05 52.00 52.29 51.33 51.70 2.0M
2025-01-27 55.46 55.68 51.44 51.44 3.1M
2025-01-24 56.00 56.15 54.45 55.46 2.9M
2025-01-23 56.40 58.08 54.62 54.62 3.7M
2025-01-22 57.05 57.60 55.61 55.83 3.2M
2025-01-21 57.65 58.88 56.50 57.91 4.3M
2025-01-20 55.60 59.20 55.60 58.31 5.6M
2025-01-17 55.00 56.56 53.31 55.27 4.3M
2025-01-16 56.20 57.37 55.02 55.22 4.8M
2025-01-15 59.16 61.00 56.44 56.50 6.3M
2025-01-14 54.10 58.35 54.10 57.40 7.3M
2025-01-13 55.81 56.30 53.85 54.03 6.3M
2025-01-10 57.06 61.73 55.12 57.86 9.1M
2025-01-09 58.60 62.66 57.65 58.55 8.5M
2025-01-08 59.03 61.50 57.58 59.65 8.1M
2025-01-07 62.11 63.00 57.38 61.01 10.3M
2025-01-06 66.00 73.99 62.21 63.10 11.1M
2025-01-03 80.00 99.99 69.10 70.01 15.8M