Hubei Xiangyuan New Material Technology

300980
🏛️ china →
28.14
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 27.37 28.27 27.20 28.18 1.0M
2021-12-30 26.95 27.65 26.72 27.51 1.1M
2021-12-29 27.06 27.10 26.47 26.81 0.4M
2021-12-28 26.54 26.83 26.54 26.73 0.4M
2021-12-27 26.51 26.83 26.02 26.54 0.6M
2021-12-24 27.49 27.51 26.30 26.31 1.4M
2021-12-23 27.33 27.57 27.10 27.45 0.6M
2021-12-22 27.89 27.93 27.40 27.51 0.7M
2021-12-21 27.36 27.96 27.36 27.77 0.7M
2021-12-20 27.46 27.85 27.20 27.36 0.9M
2021-12-17 28.55 28.80 27.55 27.56 1.5M
2021-12-16 29.24 29.33 28.47 28.88 1.3M
2021-12-15 28.21 29.11 28.16 28.95 1.7M
2021-12-14 28.04 28.39 27.81 28.35 1.0M
2021-12-13 28.77 28.79 27.99 28.15 1.4M
2021-12-10 28.30 28.77 27.70 28.76 1.4M
2021-12-09 28.53 29.13 28.17 28.49 1.7M
2021-12-08 28.04 28.71 28.02 28.41 1.4M
2021-12-07 28.12 28.40 27.56 28.34 1.5M
2021-12-06 28.47 29.30 27.67 28.12 2.5M
2021-12-03 29.18 29.40 28.33 28.45 2.3M
2021-12-02 30.47 30.66 29.23 29.23 2.7M
2021-12-01 30.45 30.93 29.92 30.67 2.6M
2021-11-30 31.93 32.33 30.34 30.74 3.9M
2021-11-29 30.61 32.67 29.87 31.76 6.3M
2021-11-26 27.55 33.05 27.43 32.37 11.6M
2021-11-25 27.93 27.93 27.39 27.55 1.0M
2021-11-24 27.35 27.86 27.07 27.70 1.5M
2021-11-23 27.27 27.57 27.01 27.35 1.1M
2021-11-22 27.17 27.84 27.13 27.31 1.6M
2021-11-19 26.48 27.19 25.95 27.15 1.4M
2021-11-18 26.98 26.98 26.33 26.35 1.0M
2021-11-17 26.19 27.19 26.18 27.13 1.3M
2021-11-16 27.13 27.13 26.11 26.19 1.5M
2021-11-15 26.53 27.19 26.47 27.19 1.5M
2021-11-12 26.09 26.70 26.09 26.67 1.4M
2021-11-11 25.81 26.57 25.77 26.25 1.2M
2021-11-10 25.87 25.95 25.61 25.93 0.6M
2021-11-09 25.35 25.99 25.25 25.95 1.1M
2021-11-08 25.33 25.79 25.10 25.43 0.9M
2021-11-05 24.82 25.19 24.62 25.00 0.7M
2021-11-04 24.59 24.96 24.49 24.83 0.6M
2021-11-03 24.87 24.89 24.35 24.51 0.6M
2021-11-02 25.08 25.50 24.51 24.80 0.8M
2021-11-01 25.25 25.25 24.81 25.13 0.6M
2021-10-29 24.74 25.50 24.74 25.25 0.5M
2021-10-28 24.87 24.99 24.53 24.82 0.5M
2021-10-27 25.50 25.72 24.95 25.11 0.5M
2021-10-26 25.86 26.04 25.47 25.63 0.8M
2021-10-25 25.00 26.21 25.00 26.06 1.4M
2021-10-22 24.83 25.21 24.59 25.10 0.7M
2021-10-21 25.19 25.25 24.45 24.45 0.8M
2021-10-20 25.23 25.43 25.00 25.25 0.4M
2021-10-19 25.15 25.37 25.15 25.20 0.3M
2021-10-18 25.49 25.63 25.11 25.33 0.5M
2021-10-15 25.73 25.78 25.13 25.59 0.7M
2021-10-14 25.37 25.93 25.37 25.75 0.7M
2021-10-13 24.91 25.65 24.91 25.35 0.5M
2021-10-12 25.14 25.30 24.57 25.29 0.5M
2021-10-11 25.40 25.41 25.09 25.21 0.4M
2021-10-08 24.87 25.54 24.87 25.33 0.4M
2021-09-30 25.00 25.04 24.73 24.92 0.4M
2021-09-29 24.60 24.95 24.47 24.71 0.7M
2021-09-28 24.53 24.91 24.37 24.80 0.4M
2021-09-27 25.37 25.43 24.27 24.49 1.1M
2021-09-24 26.13 26.25 25.35 25.37 1.9M
2021-09-23 26.33 27.19 26.33 26.45 1.5M
2021-09-22 26.25 26.66 26.01 26.21 1.0M
2021-09-17 27.33 27.33 26.00 26.47 2.1M
2021-09-16 26.85 28.21 26.85 27.46 2.6M
2021-09-15 26.74 27.07 26.55 26.87 1.0M
2021-09-14 27.31 27.78 26.66 26.71 1.9M
2021-09-13 27.79 27.97 27.21 27.49 1.2M
2021-09-10 28.04 28.12 27.47 27.70 1.5M
2021-09-09 28.60 28.91 27.94 28.13 2.4M
2021-09-08 28.84 29.25 28.43 28.93 2.6M
2021-09-07 28.67 29.47 28.37 28.78 2.8M
2021-09-06 28.43 29.46 28.13 29.14 3.7M
2021-09-03 27.07 30.36 27.07 28.49 4.9M
2021-09-02 26.67 27.41 26.42 27.23 1.6M
2021-09-01 28.03 28.18 26.79 27.03 2.2M
2021-08-31 27.34 28.17 26.74 28.11 2.5M
2021-08-30 27.27 27.69 26.67 27.21 2.2M
2021-08-27 27.27 27.81 26.77 27.13 2.0M
2021-08-26 27.53 27.65 26.54 27.01 3.4M
2021-08-25 29.11 29.11 28.05 28.71 2.5M
2021-08-24 27.70 28.93 27.61 28.62 3.7M
2021-08-23 25.73 27.85 25.73 27.79 3.4M
2021-08-20 26.16 26.25 25.33 25.93 1.7M
2021-08-19 26.41 26.81 26.20 26.37 1.5M
2021-08-18 26.55 27.54 26.37 26.67 2.1M
2021-08-17 27.72 28.63 26.67 26.91 3.4M
2021-08-16 26.87 27.69 26.44 27.60 3.2M
2021-08-13 25.99 27.11 25.95 26.83 2.3M
2021-08-12 25.87 26.24 25.66 26.16 1.3M
2021-08-11 25.75 26.31 25.52 25.90 1.3M
2021-08-10 25.59 25.97 25.54 25.73 1.1M
2021-08-09 25.15 26.12 25.09 25.73 1.6M
2021-08-06 25.14 25.51 25.00 25.39 0.9M
2021-08-05 25.37 25.61 24.95 25.14 1.1M
2021-08-04 25.39 25.77 25.21 25.64 1.1M
2021-08-03 25.23 25.67 25.10 25.43 1.0M
2021-08-02 24.73 25.59 24.49 25.34 1.2M
2021-07-30 24.71 25.05 24.54 24.73 1.0M
2021-07-29 24.60 25.23 24.60 25.03 1.0M
2021-07-28 24.60 24.80 23.65 24.60 1.4M
2021-07-27 25.72 25.73 24.93 24.95 1.3M
2021-07-26 25.09 25.57 24.75 25.49 1.4M
2021-07-23 25.73 26.17 25.08 25.08 1.9M
2021-07-22 27.33 27.35 25.77 25.87 3.1M
2021-07-21 27.27 27.41 27.19 27.27 1.1M
2021-07-20 27.20 27.37 27.07 27.31 0.9M
2021-07-19 27.45 27.45 27.13 27.37 0.8M
2021-07-16 27.33 27.55 27.05 27.28 1.2M
2021-07-15 28.09 28.09 27.15 27.35 2.3M
2021-07-14 28.05 28.64 28.02 28.26 1.8M
2021-07-13 28.30 28.33 27.87 28.05 1.3M
2021-07-12 28.05 28.40 27.77 28.38 1.7M
2021-07-09 27.33 28.07 27.33 27.97 1.2M
2021-07-08 28.19 28.53 27.75 27.75 2.4M
2021-07-07 28.19 29.00 28.19 28.65 3.7M
2021-07-06 27.67 28.09 27.06 28.08 1.9M
2021-07-05 27.06 27.67 27.06 27.49 1.0M
2021-07-02 27.70 27.73 27.01 27.17 1.9M
2021-07-01 28.05 28.83 27.85 27.92 2.3M
2021-06-30 27.87 28.03 27.74 27.89 1.3M
2021-06-29 28.77 28.92 27.95 28.00 1.4M
2021-06-28 28.03 28.63 27.91 28.57 1.6M
2021-06-25 28.30 28.41 27.79 28.03 1.2M
2021-06-24 28.80 28.91 28.13 28.13 1.7M
2021-06-23 28.64 28.91 28.27 28.87 1.8M
2021-06-22 28.14 29.02 28.09 28.74 2.3M
2021-06-21 27.74 28.25 27.74 28.08 1.5M
2021-06-18 27.72 28.17 27.47 28.07 1.3M
2021-06-17 27.95 28.27 27.47 27.63 1.8M
2021-06-16 29.74 29.74 27.70 27.76 3.2M
2021-06-15 28.54 30.05 28.33 29.81 3.3M
2021-06-11 29.17 29.83 28.51 28.54 2.7M
2021-06-10 29.53 30.27 29.17 29.48 2.8M
2021-06-09 30.01 30.67 29.25 29.50 3.6M
2021-06-08 28.18 30.85 28.18 29.94 5.2M
2021-06-07 28.00 28.35 27.93 28.20 1.4M
2021-06-04 28.00 28.80 27.80 28.13 2.2M
2021-06-03 28.66 28.99 28.27 28.27 2.1M
2021-06-02 29.20 29.42 28.47 28.59 2.9M
2021-06-01 29.13 29.74 28.84 29.33 2.7M
2021-05-31 29.00 29.71 28.60 29.31 3.8M
2021-05-28 28.33 29.20 28.12 29.13 4.0M
2021-05-27 28.73 28.81 28.10 28.28 2.9M
2021-05-26 27.72 29.00 27.45 28.72 3.8M
2021-05-25 27.25 27.67 27.20 27.48 1.8M
2021-05-24 27.09 27.81 27.07 27.73 1.7M
2021-05-21 27.85 27.85 27.13 27.50 2.3M
2021-05-20 28.67 29.33 28.01 28.06 3.5M
2021-05-19 27.53 28.59 27.35 28.39 3.2M
2021-05-18 27.17 27.85 27.17 27.53 1.6M
2021-05-17 27.79 27.93 27.13 27.27 2.1M
2021-05-14 27.59 27.89 27.33 27.77 2.1M
2021-05-13 27.93 28.65 27.67 27.82 2.4M
2021-05-12 28.53 28.60 27.47 28.25 2.9M
2021-05-11 27.92 29.45 27.92 28.97 3.6M
2021-05-10 28.01 28.45 27.61 28.33 3.5M
2021-05-07 26.89 29.02 26.87 28.50 4.9M
2021-05-06 27.55 27.57 26.67 26.93 2.5M
2021-04-30 27.13 27.74 27.13 27.43 2.5M
2021-04-29 28.13 28.33 27.11 27.13 3.6M
2021-04-28 27.31 28.39 27.05 28.06 3.3M
2021-04-27 29.33 29.33 27.52 27.59 4.9M
2021-04-26 30.30 30.79 29.59 29.61 6.3M
2021-04-23 31.46 33.31 29.92 31.71 8.9M
2021-04-22 31.34 33.43 31.34 31.43 9.5M
2021-04-21 37.33 44.00 36.00 36.36 13.7M