Huaqin Tech

603296
🏛️ china →
103.65
Last Update: 2025-09-29
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 54.59 57.29 54.52 57.06 3.6M
2023-12-28 54.84 55.21 53.99 54.64 2.1M
2023-12-27 52.64 55.09 52.64 55.02 4.0M
2023-12-26 54.14 54.36 52.29 52.35 1.9M
2023-12-25 52.86 54.74 52.72 54.27 2.4M
2023-12-22 55.09 55.09 52.71 52.93 2.8M
2023-12-21 55.25 55.71 54.07 55.14 1.9M
2023-12-20 55.33 56.62 55.05 55.46 1.9M
2023-12-19 55.01 56.27 54.86 55.60 1.8M
2023-12-18 56.07 57.68 55.06 55.31 2.1M
2023-12-15 56.32 56.90 54.99 56.51 2.8M
2023-12-14 57.15 57.49 55.90 56.00 1.7M
2023-12-13 57.64 58.21 57.04 57.11 2.2M
2023-12-12 57.42 58.41 56.57 57.46 3.4M
2023-12-11 55.46 58.21 55.34 57.76 6.3M
2023-12-08 54.01 55.57 54.01 54.82 2.4M
2023-12-07 53.39 54.28 53.21 54.09 1.5M
2023-12-06 54.30 54.49 53.24 53.61 1.8M
2023-12-05 55.18 55.18 54.14 54.34 1.4M
2023-12-04 55.71 55.71 54.41 55.36 2.6M
2023-12-01 55.00 55.97 54.11 55.64 2.0M
2023-11-30 55.09 55.62 54.38 54.77 1.1M
2023-11-29 55.00 55.94 55.00 55.25 1.4M
2023-11-28 54.79 56.14 54.53 55.21 2.0M
2023-11-27 53.93 54.96 53.75 54.91 2.0M
2023-11-24 55.97 56.14 53.84 54.24 2.6M
2023-11-23 55.07 56.21 54.76 55.79 1.5M
2023-11-22 55.51 56.03 54.94 55.11 1.9M
2023-11-21 56.61 57.00 55.74 56.00 2.3M
2023-11-20 57.43 57.43 55.40 56.54 5.2M
2023-11-17 57.25 59.14 57.25 57.76 2.5M
2023-11-16 57.86 58.56 57.43 57.50 1.9M
2023-11-15 58.20 58.82 57.69 58.05 2.2M
2023-11-14 58.30 58.31 57.49 58.00 2.5M
2023-11-13 57.86 59.25 57.51 58.30 3.2M
2023-11-10 58.29 58.65 57.54 57.72 2.8M
2023-11-09 59.14 59.48 58.07 58.56 4.0M
2023-11-08 59.07 60.59 58.93 59.41 4.8M
2023-11-07 58.94 60.89 58.78 59.05 5.9M
2023-11-06 58.26 59.82 57.40 59.41 6.4M
2023-11-03 57.70 58.29 56.83 57.76 3.8M
2023-11-02 57.22 59.69 57.14 57.88 8.3M
2023-11-01 57.80 58.54 56.21 56.75 4.3M
2023-10-31 57.86 59.85 57.16 58.56 7.4M
2023-10-30 54.86 58.37 54.86 57.86 11.7M
2023-10-27 55.00 55.62 53.96 55.16 5.0M
2023-10-26 55.09 58.21 54.68 55.89 9.1M
2023-10-25 56.29 56.79 54.29 55.57 8.6M
2023-10-24 52.99 57.64 52.57 56.29 11.9M
2023-10-23 52.86 54.17 51.94 52.39 5.9M
2023-10-20 51.09 52.39 50.94 51.36 2.9M
2023-10-19 51.43 52.36 51.11 51.52 2.8M
2023-10-18 52.96 52.97 51.29 51.32 3.1M
2023-10-17 53.42 53.58 51.79 52.17 4.1M
2023-10-16 55.78 56.00 52.56 53.25 6.1M
2023-10-13 54.15 56.36 53.73 54.91 9.8M
2023-10-12 54.35 56.13 53.86 54.15 13.1M
2023-10-11 50.07 55.12 49.85 53.29 12.4M
2023-10-10 50.71 50.96 49.98 50.11 1.5M
2023-10-09 50.44 50.89 49.79 50.73 2.4M
2023-09-28 49.96 50.62 49.96 50.58 2.4M
2023-09-27 50.04 50.43 49.86 49.91 1.6M
2023-09-26 49.76 50.96 48.89 50.32 3.8M
2023-09-25 50.11 50.29 49.29 49.32 2.0M
2023-09-22 48.41 50.63 48.29 50.36 4.1M
2023-09-21 49.29 49.41 48.51 48.51 1.7M
2023-09-20 49.24 49.86 49.14 49.37 1.8M
2023-09-19 49.14 49.31 49.00 49.24 1.1M
2023-09-18 48.86 49.32 48.71 49.09 1.0M
2023-09-15 49.52 49.52 48.92 49.13 1.4M
2023-09-14 48.93 49.21 48.58 48.99 1.5M
2023-09-13 49.32 49.55 48.62 48.87 1.9M
2023-09-12 49.69 49.75 49.36 49.39 1.7M
2023-09-11 49.73 50.14 49.29 49.81 1.7M
2023-09-08 49.79 50.35 49.33 49.54 1.8M
2023-09-07 50.74 50.89 49.66 49.73 2.8M
2023-09-06 50.59 51.34 50.20 51.07 2.9M
2023-09-05 51.04 52.20 50.72 50.91 3.2M
2023-09-04 50.52 51.45 50.02 51.39 2.9M
2023-09-01 50.59 51.11 50.15 50.17 2.5M
2023-08-31 51.54 51.54 50.49 50.50 2.9M
2023-08-30 50.54 52.28 50.54 51.39 4.6M
2023-08-29 48.59 51.07 48.25 50.65 4.3M
2023-08-28 51.46 51.46 49.15 49.26 3.7M
2023-08-25 50.43 50.89 48.89 48.89 4.5M
2023-08-24 50.86 51.40 50.49 50.79 2.8M
2023-08-23 51.97 51.97 50.71 50.77 3.7M
2023-08-22 51.86 52.44 50.80 52.28 5.3M
2023-08-21 51.34 52.28 50.65 51.50 4.2M
2023-08-18 52.36 52.71 51.49 51.51 5.1M
2023-08-17 50.71 52.99 50.57 52.39 7.4M
2023-08-16 50.66 51.69 50.07 51.21 7.1M
2023-08-15 50.93 51.76 50.65 51.06 9.2M
2023-08-14 51.97 52.00 50.16 50.25 10.7M
2023-08-11 52.39 53.79 52.00 52.50 12.0M
2023-08-10 52.76 56.16 51.91 53.46 17.7M
2023-08-09 51.35 57.09 50.01 54.56 21.9M
2023-08-08 57.71 57.71 51.43 52.35 24.3M