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
2023-12-29 23.28 23.50 23.06 23.46 1.1M
2023-12-28 22.80 23.46 22.40 23.25 1.0M
2023-12-27 22.29 22.79 22.29 22.66 1.1M
2023-12-26 22.84 22.84 22.22 22.28 0.9M
2023-12-25 22.99 22.99 22.50 22.63 0.6M
2023-12-22 23.20 23.36 22.61 22.70 1.2M
2023-12-21 22.65 23.34 22.28 23.02 1.6M
2023-12-20 23.10 23.23 22.64 22.66 1.3M
2023-12-19 23.17 23.39 22.88 23.10 1.2M
2023-12-18 23.20 23.42 22.98 23.21 1.0M
2023-12-15 23.68 23.75 22.92 23.21 1.2M
2023-12-14 23.52 24.00 23.14 23.59 1.8M
2023-12-13 23.50 23.60 23.25 23.51 1.2M
2023-12-12 24.14 24.40 23.30 23.43 2.3M
2023-12-11 24.41 24.50 23.66 24.18 1.8M
2023-12-08 24.32 24.64 23.48 24.39 3.1M
2023-12-07 24.16 24.98 24.01 24.37 3.0M
2023-12-06 23.99 24.85 23.42 24.25 4.6M
2023-12-05 23.40 24.08 22.96 23.95 3.5M
2023-12-04 22.60 23.89 22.44 23.46 3.8M
2023-12-01 21.85 22.86 21.85 22.60 1.4M
2023-11-30 22.65 22.74 22.01 22.30 1.1M
2023-11-29 22.88 22.88 22.43 22.67 1.3M
2023-11-28 22.89 23.08 22.62 22.70 2.1M
2023-11-27 21.30 22.98 21.30 22.87 4.2M
2023-11-24 22.30 22.39 21.50 21.64 3.1M
2023-11-23 22.26 22.70 22.16 22.34 2.3M
2023-11-22 22.65 22.86 22.29 22.46 2.3M
2023-11-21 23.70 23.90 22.55 22.72 4.6M
2023-11-20 23.20 24.23 22.77 23.66 6.4M
2023-11-17 22.90 23.23 22.33 23.23 7.1M
2023-11-16 21.89 25.59 21.86 23.76 8.6M
2023-11-15 21.90 22.05 21.82 21.91 1.3M
2023-11-14 22.11 22.46 21.66 21.74 1.6M
2023-11-13 22.36 22.50 21.86 22.18 2.4M
2023-11-10 21.95 22.20 21.37 22.13 2.5M
2023-11-09 21.71 22.08 21.40 21.98 2.4M
2023-11-08 21.54 21.98 21.49 21.67 1.9M
2023-11-07 21.45 21.70 21.30 21.50 2.0M
2023-11-06 21.41 21.79 21.37 21.52 2.4M
2023-11-03 21.06 21.48 21.03 21.36 1.7M
2023-11-02 21.30 21.57 20.92 21.02 2.3M
2023-11-01 21.66 21.66 21.06 21.22 2.9M
2023-10-31 20.86 22.03 20.70 21.91 5.1M
2023-10-30 20.50 21.15 20.05 21.00 3.7M
2023-10-27 21.49 21.67 20.11 20.70 5.8M
2023-10-26 20.43 22.35 19.90 22.00 5.3M
2023-10-25 20.12 20.66 19.91 20.46 0.9M
2023-10-24 19.02 20.16 18.93 20.15 1.4M
2023-10-23 19.83 19.83 18.92 19.00 0.7M
2023-10-20 19.69 20.25 19.62 19.69 0.8M
2023-10-19 19.60 20.30 19.50 19.69 0.7M
2023-10-18 20.07 20.28 19.62 19.71 0.7M
2023-10-17 20.15 20.42 19.80 20.12 0.8M
2023-10-16 20.18 20.39 19.90 20.16 0.9M
2023-10-13 20.48 20.67 20.12 20.20 1.1M
2023-10-12 20.26 20.53 20.01 20.48 1.4M
2023-10-11 20.51 20.56 20.10 20.26 1.0M
2023-10-10 20.77 20.89 20.00 20.30 1.9M
2023-10-09 20.50 21.18 20.50 20.68 3.1M
2023-09-28 20.33 20.63 20.14 20.49 0.9M
2023-09-27 20.12 20.45 19.76 20.30 0.8M
2023-09-26 20.50 20.50 20.04 20.17 0.7M
2023-09-25 20.75 20.86 20.25 20.54 0.5M
2023-09-22 20.08 20.61 19.84 20.58 0.8M
2023-09-21 20.19 20.26 19.93 20.00 0.5M
2023-09-20 20.21 20.39 19.97 20.06 0.6M
2023-09-19 20.72 20.72 20.03 20.16 0.8M
2023-09-18 20.78 20.84 20.06 20.64 1.1M
2023-09-15 20.18 20.89 20.04 20.26 0.8M
2023-09-14 20.41 20.48 19.99 20.17 0.7M
2023-09-13 20.71 20.71 20.26 20.43 0.8M
2023-09-12 20.63 21.00 20.30 20.58 0.9M
2023-09-11 20.72 21.07 20.18 20.72 2.3M
2023-09-08 20.45 21.38 20.42 20.77 2.4M
2023-09-07 20.85 20.93 20.50 20.53 1.0M
2023-09-06 20.57 20.85 20.51 20.85 1.0M
2023-09-05 20.52 20.79 20.40 20.59 1.1M
2023-09-04 20.19 20.50 20.19 20.44 1.0M
2023-09-01 20.47 20.47 19.96 20.10 0.6M
2023-08-31 20.18 20.37 20.04 20.08 0.9M
2023-08-30 19.81 20.50 19.81 20.20 1.7M
2023-08-29 18.65 19.96 18.57 19.79 1.8M
2023-08-28 19.25 19.49 18.49 18.53 0.7M
2023-08-25 19.00 19.09 18.40 18.48 1.0M
2023-08-24 19.35 19.42 18.81 19.00 0.6M
2023-08-23 19.40 19.52 19.15 19.30 0.9M
2023-08-22 19.02 19.35 18.46 19.35 0.9M
2023-08-21 19.26 19.27 18.87 18.94 0.5M
2023-08-18 18.98 19.35 18.94 18.98 0.7M
2023-08-17 18.51 18.99 18.30 18.95 0.5M
2023-08-16 18.71 18.85 18.51 18.51 0.3M
2023-08-15 18.77 18.96 18.60 18.71 0.4M
2023-08-14 18.63 18.90 18.50 18.78 0.5M
2023-08-11 19.21 19.38 18.63 18.70 1.0M
2023-08-10 19.09 19.26 19.07 19.21 0.5M
2023-08-09 19.30 19.51 19.06 19.09 0.8M
2023-08-08 19.75 19.76 19.30 19.40 0.9M
2023-08-07 20.20 20.23 19.50 19.65 1.4M
2023-08-04 20.98 21.07 20.07 20.07 2.6M
2023-08-03 20.98 21.37 20.51 20.99 2.7M
2023-08-02 21.18 22.06 21.00 21.42 4.0M
2023-08-01 20.20 22.40 20.09 21.42 5.2M
2023-07-31 20.00 20.81 20.00 20.51 2.8M
2023-07-28 19.89 19.90 19.51 19.86 0.9M
2023-07-27 19.83 20.26 19.70 19.89 1.2M
2023-07-26 19.67 20.20 19.67 19.85 1.0M
2023-07-25 19.45 19.73 19.34 19.73 1.1M
2023-07-24 19.64 19.74 19.42 19.45 0.5M
2023-07-21 19.70 19.93 19.51 19.55 0.5M
2023-07-20 19.91 20.18 19.63 19.65 0.8M
2023-07-19 19.78 19.97 19.57 19.91 0.6M
2023-07-18 19.84 20.00 19.77 19.86 0.6M
2023-07-17 20.03 20.04 19.51 19.93 0.7M
2023-07-14 20.20 20.20 19.80 19.91 1.1M
2023-07-13 20.25 20.42 19.78 20.19 1.5M
2023-07-12 20.19 20.58 20.00 20.12 2.3M
2023-07-11 20.25 20.35 19.95 20.18 1.5M
2023-07-10 19.48 20.26 19.31 20.25 2.1M
2023-07-07 20.00 20.00 19.42 19.53 1.4M
2023-07-06 20.12 20.14 19.65 20.07 2.4M
2023-07-05 19.20 20.60 19.10 20.34 4.6M
2023-07-04 19.39 19.58 19.05 19.15 1.8M
2023-07-03 19.18 19.47 18.89 19.47 3.5M
2023-06-30 20.30 20.35 20.02 20.11 3.3M
2023-06-29 19.95 20.44 19.65 20.35 3.1M
2023-06-28 19.65 19.72 19.29 19.52 0.5M
2023-06-27 19.09 19.68 19.03 19.65 0.5M
2023-06-26 19.48 19.48 19.00 19.06 0.5M
2023-06-21 19.89 20.04 19.42 19.45 0.6M
2023-06-20 19.52 19.93 19.26 19.88 0.8M
2023-06-19 19.62 19.75 19.48 19.49 0.5M
2023-06-16 19.60 19.89 19.60 19.67 0.4M
2023-06-15 19.64 19.81 19.42 19.71 0.5M
2023-06-14 20.30 20.42 19.66 19.70 0.9M
2023-06-13 19.98 20.07 19.60 20.05 0.6M
2023-06-12 19.29 19.97 19.09 19.89 0.7M
2023-06-09 19.52 19.52 19.04 19.29 0.4M
2023-06-08 19.30 19.53 19.23 19.27 0.5M
2023-06-07 19.78 19.78 19.25 19.37 0.5M
2023-06-06 20.09 20.18 19.36 19.50 0.6M
2023-06-05 19.93 20.28 19.58 20.10 0.8M
2023-06-02 19.80 19.99 19.65 19.92 0.4M
2023-06-01 19.28 19.85 19.28 19.71 0.6M
2023-05-31 19.79 19.80 19.32 19.46 0.7M
2023-05-30 19.88 20.00 19.56 19.88 0.7M
2023-05-29 20.19 20.22 19.71 19.83 0.7M
2023-05-26 19.95 20.09 19.66 19.88 0.8M
2023-05-25 19.70 20.08 19.60 19.90 0.8M
2023-05-24 19.50 19.80 19.40 19.74 0.7M
2023-05-23 19.30 19.69 19.19 19.53 0.7M
2023-05-22 19.06 19.31 18.91 19.29 0.5M
2023-05-19 18.72 19.51 18.62 19.07 1.0M
2023-05-18 18.57 18.78 18.41 18.77 0.6M
2023-05-17 18.18 18.53 18.10 18.52 0.8M
2023-05-16 18.02 18.18 17.84 18.18 0.5M
2023-05-15 17.86 18.08 17.70 17.99 0.7M
2023-05-12 18.11 18.19 17.85 17.93 0.4M
2023-05-11 17.88 18.14 17.88 18.00 0.5M
2023-05-10 17.95 18.06 17.66 17.88 0.6M
2023-05-09 18.29 18.29 17.80 17.82 0.9M
2023-05-08 18.20 18.52 18.10 18.20 0.7M
2023-05-05 18.64 18.64 18.12 18.25 0.6M
2023-05-04 18.38 18.67 18.35 18.54 0.5M
2023-04-28 18.10 18.75 18.10 18.55 1.1M
2023-04-27 19.67 19.67 18.74 18.78 1.3M
2023-04-26 19.51 19.86 19.15 19.68 0.5M
2023-04-25 20.35 20.35 19.15 19.56 1.0M
2023-04-24 20.04 20.35 19.67 20.07 0.6M
2023-04-21 21.23 21.23 20.11 20.20 1.2M
2023-04-20 21.35 21.43 20.76 21.26 1.1M
2023-04-19 21.44 21.73 21.17 21.38 0.9M
2023-04-18 21.79 21.86 21.22 21.44 0.8M
2023-04-17 21.54 21.88 21.27 21.75 1.2M
2023-04-14 21.99 21.99 21.18 21.58 1.4M
2023-04-13 21.12 21.55 21.05 21.43 1.5M
2023-04-12 21.00 21.14 20.74 21.02 0.8M
2023-04-11 21.23 21.40 20.80 20.94 1.4M
2023-04-10 20.75 21.80 20.75 21.53 2.4M
2023-04-07 20.57 20.95 20.40 20.82 1.2M
2023-04-06 20.44 20.58 20.11 20.51 0.8M
2023-04-04 20.89 21.07 20.05 20.29 1.9M
2023-04-03 20.87 21.35 20.79 20.95 1.0M
2023-03-31 20.60 20.98 20.40 20.89 0.8M
2023-03-30 20.83 21.19 20.44 20.45 1.1M
2023-03-29 21.02 21.29 20.72 20.91 1.1M
2023-03-28 21.29 21.65 21.11 21.14 1.5M
2023-03-27 21.88 21.99 21.05 21.14 2.9M
2023-03-24 22.39 23.90 22.25 22.26 3.6M
2023-03-23 22.63 22.64 22.02 22.56 2.3M
2023-03-22 22.52 22.87 22.28 22.85 2.6M
2023-03-21 22.98 22.98 22.34 22.51 3.3M
2023-03-20 21.24 23.17 20.76 23.17 5.2M
2023-03-17 21.60 21.61 21.02 21.16 2.2M
2023-03-16 21.85 21.85 21.28 21.67 2.2M
2023-03-15 21.82 21.83 21.28 21.75 3.8M
2023-03-14 20.20 22.30 19.81 22.15 6.0M
2023-03-13 20.00 20.45 19.80 20.25 2.6M
2023-03-10 20.10 21.75 19.85 20.63 4.2M
2023-03-09 19.46 19.84 19.39 19.82 1.0M
2023-03-08 19.25 19.35 19.05 19.29 0.7M
2023-03-07 19.78 19.78 19.22 19.23 0.6M
2023-03-06 19.79 19.82 19.52 19.72 0.7M
2023-03-03 19.71 19.96 19.34 19.80 1.0M
2023-03-02 19.68 20.00 19.55 19.70 0.8M
2023-03-01 19.78 19.78 19.45 19.68 0.9M
2023-02-28 19.31 19.77 19.31 19.73 0.6M
2023-02-27 19.71 19.75 19.31 19.33 0.6M
2023-02-24 19.65 19.85 19.53 19.84 0.6M
2023-02-23 19.85 19.85 19.53 19.67 0.6M
2023-02-22 20.00 20.00 19.60 19.67 0.5M
2023-02-21 20.00 20.00 19.56 19.67 0.8M
2023-02-20 19.66 20.15 19.50 19.81 0.9M
2023-02-17 19.59 20.03 19.59 19.85 0.8M
2023-02-16 20.30 20.38 19.52 19.52 0.9M
2023-02-15 20.45 20.46 20.11 20.35 0.9M
2023-02-14 20.53 20.66 20.21 20.37 0.6M
2023-02-13 20.18 20.59 20.10 20.38 0.9M
2023-02-10 20.61 20.61 20.18 20.37 0.5M
2023-02-09 20.10 20.56 19.99 20.39 0.5M
2023-02-08 20.22 20.28 20.07 20.16 0.4M
2023-02-07 20.02 20.31 20.01 20.21 0.5M
2023-02-06 20.07 20.44 20.02 20.13 0.5M
2023-02-03 20.17 20.30 19.82 19.99 0.6M
2023-02-02 20.20 20.26 19.97 20.18 0.8M
2023-02-01 19.60 20.11 19.60 20.06 1.1M
2023-01-31 19.59 19.67 19.38 19.55 0.5M
2023-01-30 19.15 19.63 19.15 19.49 0.6M
2023-01-20 19.05 19.20 18.91 19.14 0.5M
2023-01-19 18.78 19.12 18.67 19.11 0.7M
2023-01-18 18.78 18.93 18.59 18.78 0.6M
2023-01-17 18.49 18.87 18.38 18.80 0.9M
2023-01-16 18.08 18.56 17.98 18.46 0.6M
2023-01-13 18.25 18.30 17.92 18.05 0.5M
2023-01-12 18.05 18.39 18.03 18.12 0.6M
2023-01-11 18.53 18.54 18.02 18.07 0.6M
2023-01-10 18.52 18.67 18.34 18.44 0.8M
2023-01-09 18.30 18.60 18.24 18.52 0.7M
2023-01-06 18.10 18.37 17.95 18.25 0.6M
2023-01-05 17.75 18.16 17.60 18.06 1.0M
2023-01-04 17.96 17.96 17.58 17.72 0.6M
2023-01-03 17.48 17.92 17.47 17.82 0.6M