Hubei NengTer Tech

002102
🏛️ china →
3.71
Last Update: 2025-09-26
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 2.70 2.72 2.69 2.71 6.0M
2023-12-28 2.67 2.71 2.65 2.70 7.9M
2023-12-27 2.64 2.69 2.62 2.67 8.7M
2023-12-26 2.67 2.72 2.64 2.64 8.4M
2023-12-25 2.67 2.68 2.65 2.66 7.0M
2023-12-22 2.73 2.73 2.63 2.67 13.1M
2023-12-21 2.73 2.74 2.70 2.73 11.3M
2023-12-20 2.77 2.79 2.72 2.73 8.5M
2023-12-19 2.77 2.79 2.75 2.77 11.0M
2023-12-18 2.81 2.81 2.77 2.77 9.1M
2023-12-15 2.82 2.84 2.81 2.81 10.8M
2023-12-14 2.86 2.88 2.82 2.82 12.1M
2023-12-13 2.86 2.90 2.85 2.85 16.7M
2023-12-12 2.85 2.87 2.84 2.86 9.1M
2023-12-11 2.85 2.87 2.82 2.86 12.6M
2023-12-08 2.89 2.90 2.85 2.86 17.3M
2023-12-07 2.91 2.92 2.89 2.90 17.0M
2023-12-06 2.94 2.97 2.91 2.91 23.2M
2023-12-05 2.96 3.02 2.94 2.96 42.8M
2023-12-04 2.90 3.17 2.89 3.03 68.1M
2023-12-01 2.90 2.91 2.88 2.90 7.9M
2023-11-30 2.90 2.92 2.88 2.89 11.1M
2023-11-29 2.93 2.98 2.90 2.91 17.0M
2023-11-28 2.90 2.94 2.88 2.93 14.4M
2023-11-27 2.91 2.94 2.89 2.91 16.8M
2023-11-24 2.89 2.93 2.88 2.90 9.9M
2023-11-23 2.86 2.91 2.86 2.90 9.6M
2023-11-22 2.90 2.91 2.87 2.87 8.2M
2023-11-21 2.92 2.94 2.90 2.90 11.0M
2023-11-20 2.88 2.94 2.87 2.92 17.4M
2023-11-17 2.86 2.88 2.85 2.88 8.2M
2023-11-16 2.90 2.91 2.87 2.87 11.2M
2023-11-15 2.90 2.92 2.89 2.91 10.6M
2023-11-14 2.90 2.91 2.88 2.89 7.0M
2023-11-13 2.91 2.92 2.88 2.90 12.2M
2023-11-10 2.87 2.92 2.86 2.92 9.9M
2023-11-09 2.91 2.93 2.88 2.89 15.7M
2023-11-08 2.86 3.04 2.86 2.94 33.0M
2023-11-07 2.88 2.89 2.85 2.86 12.1M
2023-11-06 2.86 2.89 2.86 2.88 18.1M
2023-11-03 2.85 2.88 2.85 2.86 10.9M
2023-11-02 2.88 2.90 2.85 2.87 14.3M
2023-11-01 2.87 2.88 2.84 2.88 13.1M
2023-10-31 2.89 2.93 2.86 2.87 16.6M
2023-10-30 2.84 2.90 2.82 2.88 16.3M
2023-10-27 2.86 2.88 2.75 2.87 26.6M
2023-10-26 2.90 2.90 2.85 2.89 13.8M
2023-10-25 2.90 2.93 2.89 2.91 10.5M
2023-10-24 2.90 2.90 2.87 2.90 12.9M
2023-10-23 2.94 2.94 2.87 2.88 22.5M
2023-10-20 2.94 2.97 2.93 2.93 7.0M
2023-10-19 2.96 2.99 2.91 2.94 12.3M
2023-10-18 3.02 3.03 2.97 2.97 12.2M
2023-10-17 3.05 3.05 3.01 3.03 9.9M
2023-10-16 3.06 3.08 3.03 3.05 10.3M
2023-10-13 3.07 3.12 3.05 3.05 14.5M
2023-10-12 3.04 3.16 3.04 3.09 24.4M
2023-10-11 3.05 3.09 3.03 3.04 13.9M
2023-10-10 3.05 3.06 3.02 3.05 10.5M
2023-10-09 3.06 3.07 3.03 3.04 9.9M
2023-09-28 3.05 3.08 3.04 3.07 11.6M
2023-09-27 3.04 3.09 3.03 3.06 13.8M
2023-09-26 3.11 3.11 3.04 3.04 19.8M
2023-09-25 3.09 3.19 3.08 3.11 20.2M
2023-09-22 3.10 3.18 3.06 3.13 23.5M
2023-09-21 3.12 3.13 3.09 3.11 17.9M
2023-09-20 3.16 3.17 3.10 3.14 25.1M
2023-09-19 3.20 3.28 3.13 3.17 45.7M
2023-09-18 3.29 3.29 3.16 3.21 64.4M
2023-09-15 3.00 3.29 2.98 3.29 74.4M
2023-09-14 3.00 3.00 2.98 2.99 14.6M
2023-09-13 3.01 3.04 2.98 3.00 9.4M
2023-09-12 2.99 3.06 2.98 3.02 12.8M
2023-09-11 3.01 3.01 2.98 2.99 8.5M
2023-09-08 3.03 3.04 2.99 3.00 9.5M
2023-09-07 3.02 3.04 3.00 3.04 8.8M
2023-09-06 3.00 3.03 2.99 3.02 6.2M
2023-09-05 3.03 3.04 3.00 3.01 7.3M
2023-09-04 3.01 3.04 2.99 3.03 9.2M
2023-09-01 3.03 3.03 2.99 3.01 5.8M
2023-08-31 3.03 3.04 2.99 3.02 11.4M
2023-08-30 3.04 3.06 3.03 3.03 8.1M
2023-08-29 2.98 3.06 2.97 3.04 15.8M
2023-08-28 3.10 3.11 2.98 2.99 18.5M
2023-08-25 2.95 3.08 2.93 3.01 19.6M
2023-08-24 2.98 3.03 2.95 2.96 16.3M
2023-08-23 3.10 3.10 2.97 2.99 20.7M
2023-08-22 3.14 3.15 3.04 3.10 18.8M
2023-08-21 3.15 3.19 3.13 3.15 10.5M
2023-08-18 3.20 3.21 3.16 3.16 7.6M
2023-08-17 3.18 3.20 3.17 3.20 6.6M
2023-08-16 3.23 3.24 3.18 3.19 7.2M
2023-08-15 3.21 3.24 3.19 3.22 7.8M
2023-08-14 3.20 3.21 3.17 3.20 8.2M
2023-08-11 3.28 3.28 3.21 3.22 9.1M
2023-08-10 3.26 3.28 3.23 3.27 10.0M
2023-08-09 3.21 3.27 3.21 3.25 9.8M
2023-08-08 3.22 3.23 3.20 3.21 5.7M
2023-08-07 3.24 3.25 3.21 3.22 7.6M
2023-08-04 3.26 3.27 3.23 3.24 10.7M
2023-08-03 3.24 3.28 3.23 3.26 7.0M
2023-08-02 3.29 3.29 3.24 3.25 7.8M
2023-08-01 3.32 3.33 3.26 3.28 12.8M
2023-07-31 3.24 3.37 3.23 3.31 28.4M
2023-07-28 3.21 3.25 3.20 3.24 10.1M
2023-07-27 3.19 3.25 3.18 3.22 15.8M
2023-07-26 3.19 3.20 3.17 3.19 5.3M
2023-07-25 3.18 3.22 3.16 3.20 9.7M
2023-07-24 3.16 3.17 3.15 3.17 4.3M
2023-07-21 3.17 3.19 3.16 3.16 4.2M
2023-07-20 3.20 3.20 3.15 3.17 9.2M
2023-07-19 3.18 3.21 3.17 3.20 9.7M
2023-07-18 3.22 3.22 3.15 3.19 9.6M
2023-07-17 3.22 3.28 3.19 3.20 12.7M
2023-07-14 3.22 3.34 3.21 3.23 24.6M
2023-07-13 3.15 3.24 3.13 3.22 22.4M
2023-07-12 3.15 3.20 3.13 3.15 11.1M
2023-07-11 3.15 3.17 3.14 3.16 6.0M
2023-07-10 3.17 3.18 3.13 3.15 10.8M
2023-07-07 3.16 3.19 3.15 3.17 9.1M
2023-07-06 3.20 3.20 3.15 3.16 9.8M
2023-07-05 3.25 3.25 3.18 3.19 11.5M
2023-07-04 3.23 3.29 3.20 3.25 14.1M
2023-07-03 3.22 3.26 3.21 3.24 15.2M
2023-06-30 3.20 3.23 3.19 3.22 9.4M
2023-06-29 3.17 3.25 3.13 3.22 28.1M
2023-06-28 3.25 3.26 3.15 3.18 15.8M
2023-06-27 3.20 3.29 3.20 3.24 11.8M
2023-06-26 3.31 3.33 3.20 3.21 15.8M
2023-06-21 3.37 3.37 3.30 3.31 13.6M
2023-06-20 3.35 3.42 3.34 3.37 19.0M
2023-06-19 3.32 3.42 3.31 3.34 19.0M
2023-06-16 3.34 3.35 3.31 3.32 8.6M
2023-06-15 3.34 3.35 3.32 3.33 7.7M
2023-06-14 3.34 3.37 3.31 3.34 10.2M
2023-06-13 3.33 3.37 3.33 3.34 8.2M
2023-06-12 3.36 3.37 3.33 3.34 14.7M
2023-06-09 3.45 3.45 3.36 3.39 17.5M
2023-06-08 3.46 3.54 3.44 3.45 20.1M
2023-06-07 3.40 3.43 3.36 3.42 12.3M
2023-06-06 3.39 3.49 3.30 3.40 30.7M
2023-06-05 3.45 3.46 3.39 3.40 13.5M
2023-06-02 3.47 3.51 3.44 3.46 9.6M
2023-06-01 3.46 3.48 3.42 3.46 9.7M
2023-05-31 3.51 3.52 3.44 3.46 11.8M
2023-05-30 3.58 3.60 3.49 3.51 19.4M
2023-05-29 3.56 3.63 3.53 3.58 15.3M
2023-05-26 3.52 3.57 3.45 3.57 24.5M
2023-05-25 3.42 3.59 3.41 3.55 39.5M
2023-05-24 3.45 3.45 3.40 3.41 11.6M
2023-05-23 3.45 3.48 3.43 3.44 9.1M
2023-05-22 3.45 3.50 3.41 3.47 20.9M
2023-05-19 3.42 3.66 3.40 3.49 29.4M
2023-05-18 3.49 3.50 3.38 3.41 21.7M
2023-05-17 3.48 3.50 3.42 3.49 15.8M
2023-05-16 3.46 3.56 3.35 3.47 34.7M
2023-05-15 3.57 3.67 3.37 3.47 51.4M
2023-05-12 4.04 4.04 3.61 3.65 62.6M
2023-05-11 3.88 3.90 3.60 3.68 74.0M
2023-05-09 3.98 4.00 3.80 3.82 34.2M
2023-05-08 3.88 4.00 3.86 3.98 35.8M
2023-05-05 3.83 3.84 3.79 3.81 11.2M
2023-05-04 3.80 3.83 3.75 3.81 16.2M
2023-04-28 3.82 3.85 3.73 3.80 29.5M
2023-04-27 3.69 3.76 3.65 3.74 14.6M
2023-04-26 3.75 3.79 3.61 3.69 23.1M
2023-04-25 3.83 3.86 3.68 3.74 23.1M
2023-04-24 3.80 3.90 3.75 3.83 25.6M
2023-04-21 3.78 3.80 3.70 3.76 15.7M
2023-04-20 3.76 3.81 3.66 3.76 33.0M
2023-04-19 3.60 3.74 3.56 3.74 44.3M
2023-04-18 3.73 3.83 3.54 3.56 76.8M
2023-04-17 3.94 4.08 3.73 3.73 61.8M
2023-04-14 3.91 3.95 3.86 3.93 23.9M
2023-04-13 3.77 3.95 3.77 3.90 32.4M
2023-04-12 3.80 3.83 3.73 3.80 33.7M
2023-04-11 3.72 3.83 3.63 3.83 44.3M
2023-04-10 3.78 3.82 3.63 3.65 39.5M
2023-04-07 3.73 3.84 3.71 3.74 54.6M
2023-04-06 3.51 3.70 3.48 3.70 36.9M
2023-04-04 3.58 3.64 3.46 3.52 41.6M
2023-04-03 3.33 3.50 3.32 3.50 38.2M
2023-03-31 3.30 3.34 3.26 3.33 19.6M
2023-03-30 3.18 3.30 3.18 3.29 26.4M
2023-03-29 3.18 3.32 3.15 3.20 57.5M
2023-03-28 3.01 3.16 3.00 3.16 41.8M
2023-03-27 3.00 3.01 2.99 3.01 9.1M
2023-03-24 3.00 3.01 2.99 3.00 6.4M
2023-03-23 3.00 3.01 2.99 3.01 4.6M
2023-03-22 3.00 3.01 2.99 3.01 6.4M
2023-03-21 2.99 3.01 2.98 3.01 6.5M
2023-03-20 3.02 3.02 2.99 2.99 6.4M
2023-03-17 3.01 3.03 3.00 3.01 6.0M
2023-03-16 3.03 3.03 3.00 3.00 5.6M
2023-03-15 3.02 3.03 3.01 3.03 6.7M
2023-03-14 3.00 3.05 2.99 3.02 10.3M
2023-03-13 3.00 3.01 2.99 3.00 7.7M
2023-03-10 2.99 3.00 2.98 3.00 6.6M
2023-03-09 3.00 3.01 2.99 3.00 7.3M
2023-03-08 2.99 3.01 2.99 3.00 9.7M
2023-03-07 3.02 3.03 2.98 2.99 15.3M
2023-03-06 3.03 3.04 3.00 3.03 10.5M
2023-03-03 3.04 3.05 3.02 3.03 9.0M
2023-03-02 3.03 3.07 3.02 3.04 14.1M
2023-03-01 3.01 3.03 3.00 3.02 12.8M
2023-02-28 3.01 3.02 3.00 3.01 10.0M
2023-02-27 3.01 3.02 3.00 3.01 8.8M
2023-02-24 3.03 3.03 3.01 3.02 5.9M
2023-02-23 3.03 3.04 3.02 3.03 5.2M
2023-02-22 3.02 3.05 3.02 3.04 4.9M
2023-02-21 3.04 3.05 3.02 3.03 7.1M
2023-02-20 3.02 3.04 3.02 3.04 7.0M
2023-02-17 3.04 3.05 3.02 3.02 7.2M
2023-02-16 3.06 3.08 3.02 3.04 11.0M
2023-02-15 3.09 3.09 3.05 3.06 9.5M
2023-02-14 3.08 3.09 3.06 3.08 8.1M
2023-02-13 3.05 3.09 3.05 3.08 11.6M
2023-02-10 3.04 3.06 3.02 3.05 7.1M
2023-02-09 3.03 3.05 3.01 3.04 8.4M
2023-02-08 3.03 3.04 3.01 3.03 4.8M
2023-02-07 3.04 3.04 3.01 3.03 7.8M
2023-02-06 3.03 3.06 3.02 3.04 8.1M
2023-02-03 3.02 3.05 2.99 3.04 15.2M
2023-02-02 3.07 3.07 3.01 3.02 21.6M
2023-02-01 3.08 3.11 3.06 3.07 22.5M
2023-01-31 3.07 3.20 3.06 3.08 20.8M
2023-01-30 3.10 3.10 3.07 3.08 8.5M
2023-01-20 3.10 3.12 3.08 3.09 6.2M
2023-01-19 3.05 3.09 3.04 3.07 7.3M
2023-01-18 3.00 3.06 2.99 3.05 8.3M
2023-01-17 3.00 3.01 2.99 3.01 3.2M
2023-01-16 2.98 3.02 2.98 3.02 5.9M
2023-01-13 3.03 3.05 2.98 3.00 7.3M
2023-01-12 3.02 3.04 3.01 3.04 3.5M
2023-01-11 3.02 3.07 3.00 3.03 8.0M
2023-01-10 3.02 3.03 3.00 3.01 4.6M
2023-01-09 3.05 3.05 3.01 3.02 8.8M
2023-01-06 3.06 3.07 3.04 3.05 6.4M
2023-01-05 3.05 3.08 3.05 3.05 6.6M
2023-01-04 3.08 3.09 3.05 3.05 7.4M
2023-01-03 3.10 3.11 3.08 3.09 7.7M