Hubei Dinglong Chemical

300054
🏛️ china →
35.91
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
2021-12-31 24.02 24.43 23.83 24.34 8.9M
2021-12-30 24.86 24.86 24.00 24.14 10.0M
2021-12-29 24.30 25.15 24.22 24.40 9.9M
2021-12-28 23.85 24.55 23.70 24.42 9.8M
2021-12-27 23.98 24.25 23.39 23.89 7.2M
2021-12-24 24.50 24.69 23.60 23.76 7.7M
2021-12-23 24.59 24.70 24.01 24.48 9.9M
2021-12-22 23.64 24.90 23.48 24.38 16.2M
2021-12-21 23.18 23.85 23.09 23.71 9.0M
2021-12-20 23.29 23.82 23.16 23.26 11.3M
2021-12-17 24.16 24.46 23.12 23.29 18.4M
2021-12-16 24.71 25.30 24.22 24.28 15.0M
2021-12-15 24.25 25.45 24.17 24.80 22.1M
2021-12-14 23.77 24.15 23.67 24.03 18.3M
2021-12-13 24.50 24.70 23.59 23.77 22.4M
2021-12-10 24.40 25.12 24.26 24.36 11.9M
2021-12-09 24.75 24.75 24.05 24.38 11.8M
2021-12-08 24.73 25.03 24.18 24.75 15.5M
2021-12-07 25.63 25.69 24.09 24.39 23.7M
2021-12-06 25.93 26.76 25.34 25.59 17.2M
2021-12-03 26.47 26.50 25.60 26.09 16.1M
2021-12-02 26.70 27.15 26.21 26.47 21.4M
2021-12-01 26.39 26.81 25.74 26.04 15.1M
2021-11-30 27.03 27.29 26.38 26.48 22.8M
2021-11-29 25.83 28.00 25.81 27.01 49.4M
2021-11-26 25.63 25.74 24.40 25.22 29.3M
2021-11-25 25.39 26.93 25.11 25.63 30.5M
2021-11-24 24.51 26.00 24.49 25.40 32.7M
2021-11-23 25.85 26.06 23.92 24.27 36.9M
2021-11-22 25.25 25.55 24.90 25.18 18.6M
2021-11-19 24.39 25.10 24.28 24.90 16.5M
2021-11-18 24.09 25.15 23.92 24.31 20.6M
2021-11-17 23.63 24.50 23.37 23.96 18.2M
2021-11-16 23.81 24.17 23.25 23.30 18.3M
2021-11-15 23.96 24.79 23.76 24.17 20.4M
2021-11-12 23.66 24.55 23.52 23.96 18.5M
2021-11-11 23.84 24.89 23.57 23.96 27.4M
2021-11-10 22.82 24.33 22.67 23.98 28.5M
2021-11-09 22.07 22.91 21.85 22.74 18.1M
2021-11-08 22.27 22.47 21.65 21.99 11.3M
2021-11-05 23.01 23.18 22.11 22.21 17.8M
2021-11-04 22.29 22.90 21.90 22.62 26.5M
2021-11-03 20.80 22.60 20.65 22.05 33.9M
2021-11-02 20.50 20.85 20.10 20.39 12.4M
2021-11-01 19.90 20.65 19.89 20.47 15.6M
2021-10-29 18.89 20.20 18.83 20.05 22.7M
2021-10-28 19.33 19.68 18.70 18.79 12.9M
2021-10-27 19.90 19.90 18.80 19.33 10.8M
2021-10-26 19.11 19.75 19.11 19.46 11.4M
2021-10-25 18.37 19.44 18.19 19.30 13.1M
2021-10-22 18.68 19.35 18.42 18.49 12.6M
2021-10-21 19.31 19.31 18.26 18.66 13.8M
2021-10-20 19.20 19.32 18.82 19.28 8.9M
2021-10-19 19.50 19.59 19.18 19.31 6.6M
2021-10-18 19.11 19.50 18.81 19.45 7.3M
2021-10-15 19.04 19.55 18.86 19.28 10.8M
2021-10-14 18.65 19.26 18.60 19.16 6.2M
2021-10-13 18.73 18.90 18.43 18.83 4.2M
2021-10-12 19.40 19.41 18.30 18.73 10.2M
2021-10-11 19.27 19.70 19.14 19.40 4.9M
2021-10-08 19.10 19.93 18.92 19.27 8.0M
2021-09-30 19.01 19.22 18.81 18.93 9.5M
2021-09-29 19.71 19.80 18.76 19.09 12.7M
2021-09-28 19.93 20.30 19.70 19.87 8.9M
2021-09-27 20.34 20.74 19.78 19.89 11.5M
2021-09-24 20.52 20.99 20.10 20.10 11.6M
2021-09-23 20.41 21.22 19.96 20.88 20.2M
2021-09-22 19.47 19.82 19.33 19.62 7.7M
2021-09-17 20.18 20.40 19.24 19.58 15.2M
2021-09-16 21.34 21.35 20.06 20.22 16.0M
2021-09-15 21.23 21.42 20.70 21.09 9.7M
2021-09-14 22.05 22.22 21.20 21.29 15.6M
2021-09-13 22.30 22.79 21.71 22.01 17.4M
2021-09-10 21.39 22.56 21.33 22.38 28.1M
2021-09-09 21.20 21.64 20.51 21.50 18.1M
2021-09-08 21.03 21.80 20.94 21.33 16.3M
2021-09-07 21.32 21.54 20.86 21.00 12.8M
2021-09-06 20.95 21.49 20.58 21.41 14.1M
2021-09-03 21.02 21.59 19.99 20.90 24.7M
2021-09-02 21.00 21.42 20.52 21.07 14.0M
2021-09-01 21.23 21.64 20.92 21.10 17.7M
2021-08-31 22.08 22.08 20.78 21.21 21.4M
2021-08-30 21.90 22.66 21.40 21.72 26.0M
2021-08-27 22.94 23.38 22.11 22.59 17.8M
2021-08-26 24.89 24.95 22.92 23.08 32.0M
2021-08-25 23.86 24.60 23.80 24.60 26.5M
2021-08-24 22.50 25.00 21.85 24.27 48.0M
2021-08-23 21.98 22.86 21.80 22.61 24.1M
2021-08-20 22.12 22.79 21.55 21.93 27.0M
2021-08-19 21.97 22.57 21.15 21.50 27.6M
2021-08-18 22.05 22.34 21.40 22.14 17.8M
2021-08-17 22.61 22.77 21.68 21.96 19.5M
2021-08-16 22.66 23.27 21.83 22.67 24.5M
2021-08-13 22.85 23.67 22.55 22.97 22.3M
2021-08-12 22.64 23.64 22.61 23.10 25.9M
2021-08-11 23.84 23.98 22.58 22.79 37.2M
2021-08-10 24.54 24.84 23.53 23.83 35.6M
2021-08-09 24.30 25.45 23.40 24.25 55.1M
2021-08-06 24.58 24.93 22.70 22.91 47.9M
2021-08-05 24.91 25.04 23.76 24.23 37.4M
2021-08-04 25.02 25.35 24.00 25.14 47.1M
2021-08-03 25.60 26.35 24.58 25.12 65.4M
2021-08-02 23.36 26.91 23.36 25.58 80.6M
2021-07-30 22.96 24.24 22.72 23.54 53.4M
2021-07-29 22.54 23.37 21.60 23.11 59.9M
2021-07-28 22.52 23.33 21.10 21.90 61.7M
2021-07-27 22.58 24.45 22.23 22.55 66.4M
2021-07-26 22.46 22.90 21.45 22.32 39.3M
2021-07-23 21.85 23.00 21.60 22.50 56.6M
2021-07-22 19.00 22.61 18.86 21.80 73.0M
2021-07-21 18.50 19.05 18.20 18.85 23.2M
2021-07-20 17.97 18.37 17.89 18.33 14.1M
2021-07-19 18.15 18.49 17.83 18.24 16.5M
2021-07-16 18.60 19.18 18.40 18.50 19.5M
2021-07-15 18.81 19.26 18.30 18.68 20.2M
2021-07-14 19.30 19.53 18.81 18.86 27.4M
2021-07-13 19.53 20.55 19.10 19.44 29.8M
2021-07-12 19.19 20.00 19.02 19.56 32.4M
2021-07-09 19.10 19.33 18.40 19.23 35.6M
2021-07-08 17.28 19.24 17.28 18.90 46.8M
2021-07-07 17.07 17.44 16.92 17.34 15.7M
2021-07-06 17.75 17.81 16.97 17.25 16.7M
2021-07-05 17.38 17.83 17.26 17.76 14.3M
2021-07-02 17.59 17.85 17.15 17.21 16.5M
2021-07-01 18.29 18.39 17.65 17.70 18.3M
2021-06-30 17.48 18.55 17.48 18.25 29.3M
2021-06-29 18.47 18.80 17.50 17.55 33.4M
2021-06-28 19.60 20.00 18.45 18.62 41.1M
2021-06-25 17.90 18.30 17.47 18.03 20.2M
2021-06-24 18.26 18.41 17.67 17.90 21.8M
2021-06-23 17.86 18.76 17.79 18.42 29.7M
2021-06-22 17.94 18.30 17.43 17.85 17.7M
2021-06-21 17.28 18.25 17.28 18.01 21.3M
2021-06-18 17.52 17.92 17.18 17.37 19.1M
2021-06-17 16.36 17.81 16.32 17.52 27.7M
2021-06-16 16.92 17.24 16.26 16.35 15.4M
2021-06-15 16.71 16.96 16.46 16.90 16.3M
2021-06-11 17.70 17.70 16.56 16.70 29.0M
2021-06-10 17.32 18.04 17.21 17.70 24.4M
2021-06-09 17.87 18.14 17.04 17.32 25.1M
2021-06-08 18.50 18.80 17.60 17.86 19.6M
2021-06-07 18.95 19.61 18.51 18.67 27.7M
2021-06-04 18.43 18.76 18.34 18.45 11.9M
2021-06-03 18.60 18.94 18.33 18.35 14.4M
2021-06-02 18.95 19.00 18.30 18.50 17.6M
2021-06-01 17.99 19.27 17.88 18.99 29.4M
2021-05-31 18.17 18.33 17.80 17.99 13.6M
2021-05-28 18.00 18.35 17.85 17.99 17.8M
2021-05-27 16.98 18.14 16.90 17.97 23.4M
2021-05-26 17.20 17.48 16.98 16.98 10.7M
2021-05-25 17.09 17.50 17.01 17.29 12.3M
2021-05-24 17.20 17.22 16.82 17.18 11.0M
2021-05-21 17.59 17.78 17.21 17.25 11.4M
2021-05-20 17.00 17.73 17.00 17.60 18.7M
2021-05-19 16.60 17.06 16.51 16.93 13.4M
2021-05-18 15.91 16.77 15.82 16.71 15.2M
2021-05-17 16.07 16.37 15.91 16.03 8.1M
2021-05-14 15.84 16.17 15.55 16.14 8.3M
2021-05-13 15.40 16.30 15.33 15.76 9.6M
2021-05-12 15.59 15.67 15.32 15.66 6.6M
2021-05-11 15.49 15.64 15.12 15.52 7.8M
2021-05-10 15.78 15.95 15.31 15.63 8.2M
2021-05-07 16.50 16.75 15.75 15.80 12.3M
2021-05-06 16.20 16.70 16.14 16.50 9.5M
2021-04-30 16.17 16.53 16.11 16.28 8.2M
2021-04-29 16.31 16.61 16.11 16.12 10.1M
2021-04-28 15.75 16.36 15.61 16.31 12.1M
2021-04-27 15.81 15.85 15.43 15.70 6.6M
2021-04-26 15.87 16.10 15.66 15.71 10.2M
2021-04-23 15.98 16.08 15.75 15.92 7.7M
2021-04-22 16.18 16.38 15.89 15.91 11.4M
2021-04-21 15.53 16.16 15.53 16.00 10.2M
2021-04-20 15.72 16.24 15.65 15.67 10.9M
2021-04-19 15.16 15.73 15.16 15.64 10.1M
2021-04-16 15.09 15.39 15.09 15.28 7.3M
2021-04-15 15.50 15.50 15.04 15.20 6.7M
2021-04-14 15.27 15.52 15.02 15.34 7.3M
2021-04-13 15.27 15.42 14.98 15.10 10.5M
2021-04-12 16.10 16.16 15.21 15.22 19.9M
2021-04-09 15.99 16.59 15.89 16.18 20.8M
2021-04-08 17.45 17.65 15.35 16.28 35.8M
2021-04-07 17.34 17.57 17.10 17.41 10.1M
2021-04-06 17.83 18.09 17.36 17.42 11.0M
2021-04-02 16.88 18.05 16.88 17.92 19.9M
2021-04-01 16.35 17.05 16.30 16.88 14.7M
2021-03-31 16.55 16.65 16.22 16.25 7.9M
2021-03-30 16.50 16.73 16.38 16.39 8.2M
2021-03-29 17.00 17.03 16.59 16.65 8.7M
2021-03-26 16.35 16.95 16.27 16.75 10.5M
2021-03-25 16.22 16.58 16.16 16.26 8.8M
2021-03-24 16.85 16.90 16.05 16.21 18.8M
2021-03-23 17.10 17.60 16.92 17.04 10.1M
2021-03-22 17.30 17.48 16.83 16.93 11.5M
2021-03-19 17.55 17.72 17.29 17.30 9.8M
2021-03-18 17.52 18.12 17.25 17.82 11.3M
2021-03-17 17.31 17.79 17.31 17.38 8.0M
2021-03-16 17.79 17.94 17.24 17.40 8.9M
2021-03-15 17.84 18.17 17.62 17.65 9.3M
2021-03-12 18.00 18.24 17.82 18.06 9.5M
2021-03-11 17.36 18.40 17.27 18.03 13.7M
2021-03-10 17.95 18.14 17.19 17.41 11.6M
2021-03-09 18.60 18.90 17.50 17.65 20.2M
2021-03-08 19.71 19.72 18.71 18.72 14.5M
2021-03-05 18.40 19.68 18.40 19.50 16.5M
2021-03-04 19.25 19.46 18.74 18.76 13.4M
2021-03-03 19.04 19.31 18.80 19.29 10.8M
2021-03-02 19.32 19.73 18.93 19.04 18.1M
2021-03-01 18.69 19.06 18.50 18.89 14.2M
2021-02-26 18.35 18.77 18.10 18.22 15.0M
2021-02-25 19.63 19.70 18.70 18.79 17.6M
2021-02-24 19.56 20.17 19.28 19.28 20.9M
2021-02-23 20.00 20.17 19.31 19.84 17.4M
2021-02-22 20.80 21.34 20.05 20.12 22.7M
2021-02-19 21.00 21.18 20.30 20.87 17.6M
2021-02-18 20.91 21.75 20.69 21.05 23.4M
2021-02-10 20.60 20.72 20.14 20.43 17.3M
2021-02-09 19.90 20.91 19.85 20.68 17.0M
2021-02-08 20.18 20.54 19.90 20.06 16.1M
2021-02-05 21.00 21.10 19.60 19.86 31.0M
2021-02-04 20.87 21.48 20.43 21.14 30.1M
2021-02-03 22.12 22.18 20.80 21.15 28.0M
2021-02-02 22.05 22.27 21.65 22.04 20.1M
2021-02-01 22.01 22.36 21.75 22.09 23.0M
2021-01-29 22.27 22.55 21.41 22.00 28.1M
2021-01-28 22.33 23.12 21.69 21.95 34.8M
2021-01-27 23.07 23.62 22.51 22.79 31.1M
2021-01-26 23.51 24.77 22.75 22.83 37.7M
2021-01-25 22.51 24.41 22.22 23.38 54.7M
2021-01-22 23.25 23.62 22.27 23.01 41.0M
2021-01-21 23.26 24.22 23.25 23.44 33.2M
2021-01-20 22.66 23.73 22.66 23.06 28.1M
2021-01-19 22.82 23.64 22.60 23.16 33.7M
2021-01-18 21.35 23.40 20.70 23.30 52.3M
2021-01-15 21.11 21.55 20.25 21.15 35.1M
2021-01-14 19.65 21.86 19.49 20.91 52.9M
2021-01-13 18.57 19.93 18.38 19.50 35.4M
2021-01-12 18.00 18.36 17.70 18.21 18.3M
2021-01-11 17.76 18.47 17.76 17.94 19.7M
2021-01-08 17.67 18.18 17.41 17.80 17.6M
2021-01-07 18.49 18.65 17.21 17.74 34.8M
2021-01-06 19.62 20.20 18.38 18.41 27.8M
2021-01-05 18.85 19.48 18.70 19.30 24.7M
2021-01-04 18.75 19.35 18.46 19.01 24.1M