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
2022-12-30 21.50 21.95 20.98 21.29 6.3M
2022-12-29 21.52 21.76 21.23 21.41 3.4M
2022-12-28 21.61 22.08 21.39 21.52 3.5M
2022-12-27 21.54 21.80 21.40 21.68 3.9M
2022-12-26 20.71 21.80 20.71 21.59 5.8M
2022-12-23 20.91 21.09 20.52 20.89 4.2M
2022-12-22 21.04 21.36 20.74 20.93 5.6M
2022-12-21 21.21 21.40 20.80 21.02 4.4M
2022-12-20 21.90 22.14 21.13 21.22 5.5M
2022-12-19 21.95 22.28 21.54 21.90 4.9M
2022-12-16 21.75 22.26 21.24 22.18 11.4M
2022-12-15 21.89 22.59 21.71 22.19 8.0M
2022-12-14 23.47 23.59 21.95 22.11 13.9M
2022-12-13 23.49 23.76 22.60 22.63 7.0M
2022-12-12 23.80 23.82 23.25 23.45 8.0M
2022-12-09 22.54 23.95 22.48 23.68 17.5M
2022-12-08 23.00 23.20 22.43 22.72 7.7M
2022-12-07 22.93 23.10 22.75 22.93 4.9M
2022-12-06 22.77 23.28 22.50 22.93 10.0M
2022-12-05 23.00 23.27 22.56 22.76 6.5M
2022-12-02 22.68 23.08 22.41 22.90 7.3M
2022-12-01 22.22 23.04 21.92 22.67 13.2M
2022-11-30 21.97 22.08 21.39 21.78 8.4M
2022-11-29 21.70 22.34 21.70 22.01 7.2M
2022-11-28 21.80 22.48 21.51 21.95 11.0M
2022-11-25 22.35 23.18 22.27 22.27 9.3M
2022-11-24 22.69 23.08 22.30 22.48 19.6M
2022-11-23 21.34 23.30 20.96 23.08 27.6M
2022-11-22 21.99 22.29 21.24 21.49 11.6M
2022-11-21 21.77 22.16 21.38 21.72 7.8M
2022-11-18 21.27 22.97 21.26 21.73 25.5M
2022-11-17 20.89 21.39 20.01 21.27 14.5M
2022-11-16 21.80 21.82 20.83 20.95 8.7M
2022-11-15 20.72 22.14 20.59 21.53 13.3M
2022-11-14 20.96 21.36 20.60 20.72 9.6M
2022-11-11 21.35 21.36 20.70 21.02 11.0M
2022-11-10 21.38 21.52 20.50 20.60 14.7M
2022-11-09 21.76 21.88 21.36 21.58 6.7M
2022-11-08 22.24 22.66 21.44 21.91 11.6M
2022-11-07 21.99 22.11 21.60 21.70 11.4M
2022-11-04 22.34 22.64 21.98 22.21 11.6M
2022-11-03 20.90 22.36 20.80 22.19 16.2M
2022-11-02 20.71 21.28 20.59 21.19 11.7M
2022-11-01 21.06 21.06 20.30 20.71 13.2M
2022-10-31 20.92 21.80 20.77 21.04 13.3M
2022-10-28 21.00 21.88 20.97 21.15 16.7M
2022-10-27 20.63 21.75 20.47 21.33 22.7M
2022-10-26 20.24 21.15 20.19 20.82 16.1M
2022-10-25 20.76 20.92 19.95 20.32 17.3M
2022-10-24 19.99 21.05 19.80 20.73 25.7M
2022-10-21 20.18 20.32 19.17 19.80 22.5M
2022-10-20 19.08 21.04 18.80 20.53 32.5M
2022-10-19 19.25 19.71 19.07 19.20 10.8M
2022-10-18 19.58 19.63 19.20 19.44 15.8M
2022-10-17 18.64 19.65 18.42 19.47 28.2M
2022-10-14 18.75 19.05 17.55 18.72 33.7M
2022-10-13 19.70 20.05 18.39 18.68 33.2M
2022-10-12 19.20 20.38 18.29 20.10 27.8M
2022-10-11 20.37 20.49 18.77 19.19 32.9M
2022-10-10 23.13 23.51 19.78 20.30 47.2M
2022-09-30 24.00 24.15 23.22 23.50 7.9M
2022-09-29 24.25 24.39 23.80 24.02 6.9M
2022-09-28 24.71 25.06 24.00 24.00 9.0M
2022-09-27 24.61 25.67 24.54 25.00 12.1M
2022-09-26 24.14 25.09 24.14 24.70 8.8M
2022-09-23 24.64 24.84 23.73 24.38 11.7M
2022-09-22 25.09 25.66 24.48 24.78 11.8M
2022-09-21 25.50 25.64 24.82 25.01 11.2M
2022-09-20 25.85 26.28 25.00 25.49 9.5M
2022-09-19 26.10 26.86 25.40 25.67 11.3M
2022-09-16 25.15 26.98 25.02 26.03 20.6M
2022-09-15 25.70 26.29 24.71 25.16 13.5M
2022-09-14 25.50 26.18 25.15 25.68 10.9M
2022-09-13 25.90 26.57 25.50 25.72 9.9M
2022-09-09 26.51 26.60 25.38 25.88 17.8M
2022-09-08 26.45 27.00 26.20 26.51 14.9M
2022-09-07 25.29 27.10 25.23 26.51 30.2M
2022-09-06 24.73 25.85 24.62 25.10 17.7M
2022-09-05 23.83 25.24 23.69 24.80 17.6M
2022-09-02 22.70 24.65 22.51 23.93 20.5M
2022-09-01 22.68 23.39 22.52 22.66 6.5M
2022-08-31 23.18 23.68 22.60 22.71 9.8M
2022-08-30 23.20 24.10 23.08 23.48 10.6M
2022-08-29 22.91 23.62 22.70 23.26 8.0M
2022-08-26 23.71 23.89 22.99 23.08 9.4M
2022-08-25 23.90 24.15 23.23 23.53 14.2M
2022-08-24 25.45 25.45 23.59 23.77 25.0M
2022-08-23 25.17 25.47 24.90 25.40 11.2M
2022-08-22 24.39 25.39 24.05 25.15 18.0M
2022-08-19 24.90 25.59 24.15 24.27 22.3M
2022-08-18 24.39 24.87 23.86 24.69 14.8M
2022-08-17 23.91 24.46 23.90 24.40 8.9M
2022-08-16 24.00 24.48 23.55 24.19 10.5M
2022-08-15 24.00 24.50 23.87 24.13 12.0M
2022-08-12 24.74 25.09 23.98 24.07 17.7M
2022-08-11 24.74 25.09 24.46 24.75 14.0M
2022-08-10 23.90 25.71 23.71 24.65 28.5M
2022-08-09 23.80 24.21 23.22 24.06 20.6M
2022-08-08 24.40 25.10 23.38 24.20 33.1M
2022-08-05 22.48 24.50 22.48 24.46 33.1M
2022-08-04 22.20 23.00 22.12 22.58 24.7M
2022-08-03 21.65 22.96 21.27 22.08 23.9M
2022-08-02 21.14 22.26 20.84 21.50 22.9M
2022-08-01 21.05 21.46 20.30 21.39 13.6M
2022-07-29 20.45 21.46 20.34 20.98 18.2M
2022-07-28 20.00 20.84 19.90 20.51 15.7M
2022-07-27 20.06 20.13 19.70 19.84 6.1M
2022-07-26 19.71 20.15 19.52 20.05 6.8M
2022-07-25 20.21 20.32 19.53 19.70 8.1M
2022-07-22 20.82 21.15 20.07 20.28 11.2M
2022-07-21 20.08 21.07 19.88 20.96 17.2M
2022-07-20 20.54 20.85 20.00 20.15 10.4M
2022-07-19 20.65 20.95 20.22 20.34 7.6M
2022-07-18 21.11 21.24 20.44 20.56 11.0M
2022-07-15 20.83 21.45 20.70 21.10 8.9M
2022-07-14 20.60 21.26 20.44 20.85 10.2M
2022-07-13 20.38 20.92 20.30 20.69 8.7M
2022-07-12 20.71 20.95 20.28 20.60 10.5M
2022-07-11 21.51 21.58 20.35 20.70 14.9M
2022-07-08 22.01 22.23 21.13 21.51 19.0M
2022-07-07 21.60 22.48 21.15 21.76 27.5M
2022-07-06 20.28 20.86 20.12 20.50 9.8M
2022-07-05 20.39 20.88 20.10 20.30 9.0M
2022-07-04 20.51 20.62 19.94 20.36 8.6M
2022-07-01 21.17 21.48 20.50 20.59 10.4M
2022-06-30 20.27 21.68 20.27 21.17 16.9M
2022-06-29 20.61 21.10 20.13 20.19 10.1M
2022-06-28 20.23 20.80 19.99 20.72 14.2M
2022-06-27 20.21 20.54 19.95 20.05 9.8M
2022-06-24 19.46 20.20 19.31 19.92 10.6M
2022-06-23 18.80 19.45 18.80 19.40 10.4M
2022-06-22 18.95 19.53 18.73 18.96 13.6M
2022-06-21 18.81 19.29 18.67 18.93 8.0M
2022-06-20 19.08 19.24 18.67 18.97 5.5M
2022-06-17 18.89 19.10 18.56 18.97 5.0M
2022-06-16 18.66 19.14 18.57 18.89 7.1M
2022-06-15 18.77 19.28 18.53 18.66 8.6M
2022-06-14 19.23 19.23 18.11 18.75 12.7M
2022-06-13 19.39 19.80 19.14 19.36 6.3M
2022-06-10 18.99 19.49 18.80 19.38 5.1M
2022-06-09 19.73 19.73 18.89 19.08 6.8M
2022-06-08 19.72 20.12 19.22 19.73 7.8M
2022-06-07 19.66 19.93 19.28 19.86 7.4M
2022-06-06 19.54 19.90 19.51 19.66 8.6M
2022-06-02 18.95 19.80 18.89 19.69 11.9M
2022-06-01 18.97 19.19 18.73 19.08 5.8M
2022-05-31 18.74 19.03 18.30 19.01 6.8M
2022-05-30 18.54 18.73 18.16 18.64 5.0M
2022-05-27 18.58 19.08 18.22 18.40 5.7M
2022-05-26 18.51 18.59 17.94 18.47 9.1M
2022-05-25 18.34 18.79 18.18 18.52 7.1M
2022-05-24 19.20 19.38 18.21 18.34 9.1M
2022-05-23 19.65 19.65 19.01 19.34 6.8M
2022-05-20 19.31 19.66 19.21 19.38 5.3M
2022-05-19 18.39 19.70 18.25 19.27 11.2M
2022-05-18 18.19 18.73 18.07 18.54 7.5M
2022-05-17 17.93 18.48 17.38 18.26 11.1M
2022-05-16 17.85 18.09 17.48 17.69 7.4M
2022-05-13 18.14 18.34 17.73 17.90 9.5M
2022-05-12 17.79 18.30 17.75 18.14 8.0M
2022-05-11 17.76 18.32 17.50 18.02 13.1M
2022-05-10 16.83 17.94 16.65 17.76 11.9M
2022-05-09 16.79 17.16 16.58 16.84 5.0M
2022-05-06 16.30 17.12 16.17 16.76 8.1M
2022-05-05 16.55 17.10 16.30 16.75 9.2M
2022-04-29 16.22 16.65 15.91 16.52 12.4M
2022-04-28 16.21 16.57 15.73 16.01 8.9M
2022-04-27 15.40 16.63 14.99 16.34 14.7M
2022-04-26 15.45 15.84 15.05 15.41 13.7M
2022-04-25 16.41 16.44 15.25 15.41 14.3M
2022-04-22 17.03 17.03 15.98 16.37 14.6M
2022-04-21 17.50 18.06 16.90 16.97 10.0M
2022-04-20 18.25 18.30 17.40 17.50 12.2M
2022-04-19 18.49 18.55 18.11 18.25 6.8M
2022-04-18 18.02 18.36 17.42 18.30 8.6M
2022-04-15 17.90 18.80 17.87 18.17 9.4M
2022-04-14 18.02 18.73 17.98 18.25 6.6M
2022-04-13 18.60 18.60 17.62 18.18 9.6M
2022-04-12 18.50 18.80 17.80 18.69 9.9M
2022-04-11 19.70 19.70 18.58 18.65 12.1M
2022-04-08 19.80 20.03 19.08 19.84 10.7M
2022-04-07 19.95 20.15 19.72 19.74 4.3M
2022-04-06 19.95 20.11 19.80 20.02 3.9M
2022-04-01 19.80 20.33 19.56 20.16 7.8M
2022-03-31 20.29 20.45 19.67 19.93 8.6M
2022-03-30 19.80 20.51 19.80 20.41 9.3M
2022-03-29 20.09 20.29 19.68 19.89 4.8M
2022-03-28 19.94 20.36 19.56 20.10 6.9M
2022-03-25 20.70 21.12 20.06 20.15 8.9M
2022-03-24 20.50 20.73 19.98 20.55 7.9M
2022-03-23 20.42 20.90 19.94 20.64 11.0M
2022-03-22 20.96 21.05 20.16 20.28 11.1M
2022-03-21 21.15 21.15 20.63 20.80 9.0M
2022-03-18 20.95 21.25 20.72 21.03 7.6M
2022-03-17 20.69 21.79 20.60 20.92 22.0M
2022-03-16 20.15 20.55 18.80 20.30 19.8M
2022-03-15 20.18 20.60 19.60 19.78 16.4M
2022-03-14 20.59 21.05 20.43 20.47 8.3M
2022-03-11 21.14 21.20 20.00 20.97 20.7M
2022-03-10 21.20 21.92 20.84 21.40 33.8M
2022-03-09 20.63 21.00 19.47 20.34 13.6M
2022-03-08 20.08 20.97 19.66 20.32 13.3M
2022-03-07 21.04 21.04 19.89 20.15 13.7M
2022-03-04 20.88 21.45 20.73 21.06 8.2M
2022-03-03 21.40 21.49 20.95 21.08 5.8M
2022-03-02 21.26 21.55 21.13 21.38 6.3M
2022-03-01 21.80 21.85 21.14 21.46 7.2M
2022-02-28 21.24 21.75 21.00 21.70 8.9M
2022-02-25 21.71 22.13 21.21 21.43 12.1M
2022-02-24 21.27 21.88 20.78 21.28 14.7M
2022-02-23 20.65 21.97 20.50 21.49 16.8M
2022-02-22 20.40 20.73 19.90 20.68 9.0M
2022-02-21 20.19 20.57 20.03 20.54 7.4M
2022-02-18 20.22 20.40 19.96 20.09 6.5M
2022-02-17 19.99 20.51 19.93 20.28 7.3M
2022-02-16 20.67 20.70 19.95 20.04 6.4M
2022-02-15 19.54 20.58 19.47 20.51 12.1M
2022-02-14 19.61 20.24 19.28 19.45 9.2M
2022-02-11 20.64 20.64 19.59 19.85 16.1M
2022-02-10 21.25 21.28 20.38 20.54 10.3M
2022-02-09 20.74 21.32 20.37 21.19 6.5M
2022-02-08 20.69 20.86 19.76 20.65 12.6M
2022-02-07 21.08 21.38 20.54 20.64 6.5M
2022-01-28 21.04 21.15 20.65 20.81 7.1M
2022-01-27 21.43 21.74 20.85 20.85 6.6M
2022-01-26 21.18 21.55 20.77 21.36 7.3M
2022-01-25 21.21 21.70 20.72 21.02 12.0M
2022-01-24 21.68 21.85 21.08 21.32 8.5M
2022-01-21 21.60 21.86 21.05 21.44 9.3M
2022-01-20 22.25 22.40 21.50 21.64 11.9M
2022-01-19 23.50 23.69 22.10 22.28 17.9M
2022-01-18 23.45 24.27 23.32 23.88 12.2M
2022-01-17 22.55 23.84 22.40 23.53 16.3M
2022-01-14 21.92 23.17 21.90 22.60 11.0M
2022-01-13 22.31 22.54 21.62 22.05 9.1M
2022-01-12 21.71 22.44 21.71 22.32 10.2M
2022-01-11 23.18 23.19 21.58 21.74 14.0M
2022-01-10 21.88 23.28 21.81 23.00 13.8M
2022-01-07 22.55 22.64 21.90 22.00 9.3M
2022-01-06 22.56 23.19 22.21 22.45 10.7M
2022-01-05 24.00 24.14 22.04 22.56 29.0M
2022-01-04 24.49 24.68 23.80 23.87 9.5M