Hubei Tech Semiconductors Co

300046
🏛️ china →
43.60
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 14.83 14.96 14.70 14.79 2.0M
2022-12-29 15.03 15.11 14.72 14.73 2.9M
2022-12-28 15.25 15.26 14.96 15.00 2.6M
2022-12-27 15.35 15.58 15.16 15.39 3.2M
2022-12-26 14.70 15.49 14.61 15.44 6.0M
2022-12-23 14.71 14.94 14.41 14.61 3.7M
2022-12-22 15.78 15.85 14.80 14.82 6.2M
2022-12-21 16.06 16.34 15.68 15.78 5.1M
2022-12-20 15.82 16.23 15.81 16.06 4.6M
2022-12-19 16.31 16.52 15.85 15.98 5.0M
2022-12-16 16.71 16.79 16.35 16.42 8.9M
2022-12-15 16.06 17.15 15.87 17.00 17.7M
2022-12-14 16.00 16.77 15.90 16.16 12.8M
2022-12-13 15.78 15.81 15.40 15.44 2.6M
2022-12-12 15.53 15.86 15.29 15.78 3.9M
2022-12-09 15.53 15.71 15.45 15.52 2.5M
2022-12-08 15.83 15.83 15.50 15.52 3.2M
2022-12-07 16.05 16.05 15.80 15.86 3.3M
2022-12-06 15.96 16.31 15.83 16.14 5.6M
2022-12-05 15.78 15.98 15.70 15.96 3.1M
2022-12-02 15.60 15.81 15.58 15.69 2.3M
2022-12-01 15.69 15.97 15.56 15.71 3.7M
2022-11-30 15.60 15.73 15.47 15.50 2.7M
2022-11-29 15.28 15.73 15.28 15.67 2.7M
2022-11-28 15.22 15.44 15.09 15.27 3.0M
2022-11-25 15.81 15.98 15.47 15.50 2.9M
2022-11-24 15.87 16.04 15.68 15.71 2.6M
2022-11-23 16.01 16.20 15.43 15.85 5.2M
2022-11-22 16.30 16.67 16.09 16.13 4.8M
2022-11-21 16.40 16.67 16.22 16.41 4.5M
2022-11-18 16.97 17.08 16.48 16.53 7.0M
2022-11-17 16.85 17.07 16.43 17.06 7.8M
2022-11-16 16.70 16.98 16.62 16.76 7.4M
2022-11-15 16.18 17.05 16.01 16.80 12.0M
2022-11-14 15.86 16.38 15.68 16.09 4.6M
2022-11-11 16.14 16.42 15.86 15.86 6.6M
2022-11-10 15.88 16.05 15.68 15.74 3.2M
2022-11-09 16.12 16.12 15.83 15.94 3.0M
2022-11-08 16.12 16.26 15.89 16.05 3.7M
2022-11-07 16.20 16.57 16.11 16.26 5.2M
2022-11-04 16.28 16.37 16.05 16.32 6.4M
2022-11-03 15.70 16.44 15.66 16.34 8.3M
2022-11-02 15.88 16.07 15.66 15.90 5.4M
2022-11-01 15.50 15.80 15.40 15.80 4.7M
2022-10-31 14.99 15.57 14.92 15.44 4.2M
2022-10-28 15.53 15.92 14.90 14.99 6.0M
2022-10-27 15.43 15.94 15.40 15.54 4.9M
2022-10-26 14.83 15.59 14.83 15.45 4.6M
2022-10-25 15.12 15.35 14.87 14.97 3.5M
2022-10-24 15.45 15.78 15.15 15.24 4.2M
2022-10-21 15.59 15.64 15.16 15.44 4.4M
2022-10-20 15.17 15.89 15.00 15.67 7.5M
2022-10-19 15.27 15.48 15.17 15.18 2.6M
2022-10-18 15.56 15.56 15.18 15.27 3.3M
2022-10-17 15.00 15.50 14.88 15.49 3.8M
2022-10-14 15.13 15.24 14.83 15.11 3.6M
2022-10-13 14.49 14.99 14.38 14.80 3.8M
2022-10-12 13.89 14.67 13.89 14.65 4.4M
2022-10-11 13.76 14.01 13.68 13.89 2.1M
2022-10-10 14.30 14.32 13.76 13.82 2.6M
2022-09-30 14.38 14.57 14.19 14.21 2.1M
2022-09-29 14.91 15.00 14.43 14.47 2.5M
2022-09-28 15.30 15.32 14.70 14.70 3.0M
2022-09-27 15.06 15.37 15.00 15.37 2.9M
2022-09-26 15.04 15.25 14.85 14.92 2.1M
2022-09-23 15.76 15.84 15.06 15.16 3.5M
2022-09-22 15.80 16.04 15.58 15.83 3.4M
2022-09-21 15.50 15.77 15.17 15.65 2.4M
2022-09-20 15.51 15.72 15.40 15.62 3.1M
2022-09-19 15.73 15.95 15.38 15.48 2.6M
2022-09-16 16.00 16.13 15.64 15.72 3.4M
2022-09-15 16.95 17.05 15.80 15.98 5.8M
2022-09-14 16.58 17.03 16.52 16.88 3.2M
2022-09-13 17.19 17.50 17.07 17.08 2.6M
2022-09-09 17.11 17.28 16.88 17.19 3.1M
2022-09-08 17.60 17.90 17.22 17.22 4.8M
2022-09-07 17.75 18.16 17.55 17.76 6.5M
2022-09-06 17.27 17.51 17.15 17.51 4.1M
2022-09-05 17.20 17.45 17.00 17.27 3.7M
2022-09-02 16.79 17.42 16.79 17.37 5.3M
2022-09-01 16.90 17.21 16.71 16.79 3.0M
2022-08-31 17.30 17.37 16.67 16.86 4.4M
2022-08-30 17.15 17.49 17.09 17.31 4.0M
2022-08-29 16.98 17.47 16.90 17.25 4.4M
2022-08-26 18.20 18.25 17.32 17.38 6.7M
2022-08-25 18.47 18.68 17.76 17.97 7.1M
2022-08-24 19.41 19.47 18.30 18.33 10.6M
2022-08-23 19.81 19.97 19.28 19.44 8.6M
2022-08-22 19.51 20.33 19.41 19.72 10.2M
2022-08-19 20.50 21.63 19.80 19.89 18.4M
2022-08-18 20.08 20.73 19.82 20.64 14.6M
2022-08-17 20.26 20.56 20.07 20.20 10.4M
2022-08-16 20.76 20.89 20.13 20.39 15.4M
2022-08-15 20.99 21.88 20.63 20.66 23.2M
2022-08-12 20.28 21.12 20.28 20.37 16.6M
2022-08-11 20.55 21.47 20.55 20.85 23.4M
2022-08-10 20.58 21.36 20.37 20.52 18.9M
2022-08-09 21.11 21.15 20.28 21.15 20.3M
2022-08-08 20.63 20.96 20.01 20.96 25.4M
2022-08-05 19.93 21.73 19.70 21.12 37.4M
2022-08-04 18.90 20.25 18.85 20.06 27.9M
2022-08-03 18.20 19.49 18.20 18.72 13.9M
2022-08-02 19.05 19.05 18.00 18.32 9.7M
2022-08-01 18.54 19.18 18.21 19.16 7.5M
2022-07-29 19.30 19.34 18.63 18.68 7.4M
2022-07-28 18.96 19.42 18.90 19.35 9.1M
2022-07-27 18.75 18.88 18.56 18.73 3.8M
2022-07-26 18.73 18.90 18.30 18.81 4.5M
2022-07-25 19.20 19.45 18.68 18.70 6.2M
2022-07-22 19.58 19.58 19.00 19.30 9.0M
2022-07-21 19.09 19.79 18.88 19.28 10.3M
2022-07-20 19.03 19.70 18.88 19.21 9.9M
2022-07-19 18.40 18.79 18.23 18.79 6.3M
2022-07-18 18.04 18.43 17.89 18.40 5.9M
2022-07-15 17.96 18.36 17.63 18.00 7.1M
2022-07-14 17.82 18.26 17.78 17.96 5.2M
2022-07-13 17.87 18.18 17.81 17.98 5.3M
2022-07-12 18.68 18.70 17.83 17.87 7.2M
2022-07-11 19.03 19.36 18.42 18.43 10.2M
2022-07-08 19.52 20.38 19.38 19.39 12.3M
2022-07-07 19.39 19.58 19.00 19.28 8.6M
2022-07-06 19.21 20.13 19.04 19.71 14.4M
2022-07-05 19.10 19.34 18.60 19.30 9.4M
2022-07-04 19.42 19.46 18.72 19.10 10.9M
2022-07-01 19.80 20.27 19.50 19.77 12.8M
2022-06-30 19.63 20.30 19.37 20.05 21.7M
2022-06-29 20.17 21.50 19.95 20.03 26.8M
2022-06-28 19.60 21.00 19.31 20.66 28.1M
2022-06-27 19.26 19.51 18.86 19.10 10.9M
2022-06-24 18.90 19.82 18.77 19.34 16.1M
2022-06-23 18.26 19.20 18.23 18.98 13.3M
2022-06-22 19.06 19.16 18.22 18.26 10.9M
2022-06-21 18.40 19.35 18.02 19.20 16.9M
2022-06-20 18.28 18.76 18.10 18.44 7.8M
2022-06-17 18.13 18.38 17.88 18.28 8.3M
2022-06-16 17.62 18.80 17.60 18.46 14.1M
2022-06-15 17.29 18.16 17.21 17.59 8.9M
2022-06-14 17.78 17.78 16.60 17.32 8.2M
2022-06-13 17.61 18.04 17.50 17.81 5.5M
2022-06-10 17.38 17.93 17.38 17.84 5.1M
2022-06-09 18.03 18.05 17.41 17.59 6.1M
2022-06-08 18.11 18.43 17.58 18.03 9.0M
2022-06-07 19.30 19.30 18.17 18.18 11.9M
2022-06-06 18.74 19.14 18.64 19.10 12.9M
2022-06-02 18.71 19.20 18.42 18.80 14.5M
2022-06-01 18.21 19.00 18.00 18.98 17.3M
2022-05-31 17.77 18.38 17.43 18.30 12.1M
2022-05-30 17.71 18.30 17.50 17.93 8.4M
2022-05-27 18.20 18.43 17.48 17.70 7.8M
2022-05-26 18.40 18.50 17.52 17.87 7.6M
2022-05-25 17.82 18.49 17.80 18.02 9.6M
2022-05-24 19.11 19.11 17.60 17.60 16.1M
2022-05-23 19.02 19.25 18.65 19.14 10.9M
2022-05-20 19.21 19.37 18.80 19.01 14.0M
2022-05-19 18.75 20.30 18.51 19.49 21.7M
2022-05-18 19.20 19.54 18.91 19.41 18.4M
2022-05-17 18.12 19.99 17.70 19.76 26.8M
2022-05-16 18.88 18.90 17.71 18.22 18.5M
2022-05-13 17.66 20.50 17.44 18.87 26.1M
2022-05-12 17.50 18.88 17.26 17.91 28.3M
2022-05-11 14.52 17.14 14.52 17.14 10.7M
2022-05-10 13.87 14.48 13.66 14.28 4.4M
2022-05-09 13.76 14.12 13.76 13.87 1.9M
2022-05-06 13.58 14.09 13.48 13.76 2.8M
2022-05-05 13.76 14.18 13.70 13.93 3.3M
2022-04-29 13.55 13.80 13.39 13.73 3.9M
2022-04-28 13.44 13.56 13.11 13.20 3.6M
2022-04-27 12.66 13.68 12.55 13.61 5.3M
2022-04-26 13.40 13.59 12.70 12.74 4.1M
2022-04-25 14.25 14.42 13.13 13.21 5.7M
2022-04-22 16.09 16.09 14.41 14.63 9.1M
2022-04-21 17.45 17.75 16.77 16.80 3.1M
2022-04-20 17.48 17.85 17.42 17.54 2.9M
2022-04-19 17.34 17.55 17.34 17.48 2.0M
2022-04-18 17.01 17.55 16.95 17.53 3.0M
2022-04-15 17.30 17.39 16.91 17.17 2.2M
2022-04-14 17.33 17.55 17.12 17.35 2.7M
2022-04-13 17.25 17.39 17.03 17.05 1.9M
2022-04-12 16.90 17.36 16.71 17.35 2.6M
2022-04-11 17.58 17.69 16.78 16.81 3.3M
2022-04-08 17.90 18.03 17.36 17.71 3.1M
2022-04-07 18.59 18.74 17.85 17.86 3.8M
2022-04-06 18.50 18.68 18.32 18.66 2.2M
2022-04-01 18.85 19.05 18.50 18.58 3.6M
2022-03-31 18.97 18.98 18.64 18.85 2.8M
2022-03-30 18.81 19.07 18.74 19.03 2.5M
2022-03-29 19.27 19.39 18.61 18.75 3.3M
2022-03-28 19.18 19.59 19.05 19.25 2.5M
2022-03-25 19.68 19.88 19.41 19.43 2.8M
2022-03-24 19.81 19.82 19.33 19.40 3.2M
2022-03-23 19.80 20.18 19.66 19.99 3.2M
2022-03-22 20.01 20.07 19.74 19.76 2.7M
2022-03-21 19.92 20.14 19.74 20.11 3.5M
2022-03-18 19.92 20.20 19.76 19.93 3.4M
2022-03-17 19.90 20.70 19.71 20.03 7.4M
2022-03-16 18.68 19.68 18.34 19.56 6.3M
2022-03-15 19.44 19.76 18.32 18.36 5.4M
2022-03-14 20.28 20.37 19.70 19.78 3.1M
2022-03-11 20.15 20.62 20.04 20.51 3.7M
2022-03-10 21.23 21.36 20.64 20.64 5.0M
2022-03-09 20.45 21.08 19.58 20.74 5.9M
2022-03-08 20.48 20.94 19.88 20.39 4.7M
2022-03-07 20.92 20.95 20.29 20.36 3.1M
2022-03-04 20.85 21.49 20.81 21.02 3.8M
2022-03-03 21.85 21.85 20.98 21.02 4.0M
2022-03-02 21.40 21.55 21.22 21.46 2.4M
2022-03-01 21.72 21.82 21.35 21.62 3.2M
2022-02-28 21.58 21.80 21.32 21.74 3.4M
2022-02-25 21.79 22.06 21.51 21.60 5.3M
2022-02-24 21.70 22.08 21.11 21.54 8.0M
2022-02-23 20.87 22.09 20.83 21.93 9.7M
2022-02-22 20.78 21.27 20.45 20.87 4.5M
2022-02-21 20.65 20.96 20.55 20.95 3.0M
2022-02-18 20.60 20.72 20.39 20.65 2.5M
2022-02-17 20.68 21.18 20.61 20.77 3.4M
2022-02-16 20.95 21.06 20.73 20.79 2.2M
2022-02-15 20.35 20.95 20.35 20.84 3.2M
2022-02-14 20.20 20.72 19.93 20.45 2.4M
2022-02-11 20.70 20.96 20.35 20.37 2.7M
2022-02-10 21.10 21.25 20.77 20.92 2.8M
2022-02-09 20.68 20.98 20.49 20.98 2.7M
2022-02-08 20.45 20.61 20.13 20.60 2.4M
2022-02-07 20.43 20.83 20.36 20.45 2.5M
2022-01-28 19.80 20.38 19.69 20.10 3.3M
2022-01-27 20.50 20.65 19.60 19.60 3.5M
2022-01-26 20.32 20.75 20.23 20.60 2.9M
2022-01-25 21.53 21.70 20.31 20.32 4.4M
2022-01-24 21.22 21.79 21.10 21.53 2.9M
2022-01-21 21.75 21.98 21.13 21.22 4.2M
2022-01-20 22.62 22.85 21.88 21.91 4.6M
2022-01-19 22.88 22.99 22.52 22.63 3.9M
2022-01-18 22.99 23.40 22.85 23.08 6.9M
2022-01-17 22.52 23.04 22.51 22.97 4.7M
2022-01-14 22.34 22.84 21.98 22.66 4.2M
2022-01-13 22.87 22.96 22.44 22.46 3.6M
2022-01-12 22.58 22.85 22.58 22.78 3.7M
2022-01-11 22.70 22.88 22.38 22.46 3.0M
2022-01-10 22.75 22.90 22.22 22.75 3.6M
2022-01-07 23.14 23.28 22.66 22.74 4.8M
2022-01-06 22.97 23.39 22.90 23.16 5.0M
2022-01-05 22.95 23.21 22.30 23.20 6.3M
2022-01-04 23.38 23.48 22.78 23.00 4.3M