Hubei Xingfa Chemicals

600141
🏛️ china →
27.25
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 37.80 38.57 37.40 37.88 20.7M
2021-12-30 39.04 39.45 37.68 37.70 25.3M
2021-12-29 38.53 40.29 38.51 38.67 30.6M
2021-12-28 37.74 39.19 37.30 39.05 30.0M
2021-12-27 37.39 38.13 36.97 37.44 16.0M
2021-12-24 38.20 38.53 36.30 37.38 32.7M
2021-12-23 38.92 39.25 38.21 38.42 22.1M
2021-12-22 38.80 39.71 38.50 38.93 18.8M
2021-12-21 38.53 38.99 37.70 38.62 23.4M
2021-12-20 41.12 41.12 37.73 37.99 42.7M
2021-12-17 41.46 42.69 41.03 41.29 28.3M
2021-12-16 42.05 43.80 41.36 42.06 48.1M
2021-12-15 40.03 42.42 40.01 40.61 30.2M
2021-12-14 41.99 42.35 40.16 40.29 34.4M
2021-12-13 43.40 43.40 40.77 41.85 53.7M
2021-12-10 38.99 42.57 38.77 42.57 58.2M
2021-12-09 39.80 40.14 38.51 38.70 25.6M
2021-12-08 37.51 39.94 37.51 39.72 34.6M
2021-12-07 39.60 39.98 37.20 37.51 38.6M
2021-12-06 38.99 40.37 38.88 39.44 25.0M
2021-12-03 41.00 41.17 39.39 39.73 38.3M
2021-12-02 41.80 42.92 41.07 41.60 45.3M
2021-12-01 39.54 42.35 38.93 41.93 65.9M
2021-11-30 39.40 40.45 38.73 39.95 31.9M
2021-11-29 38.02 39.75 37.81 38.95 22.9M
2021-11-26 37.98 39.58 37.77 39.00 26.1M
2021-11-25 39.77 39.77 38.08 38.13 29.5M
2021-11-24 39.89 40.95 39.22 39.40 28.0M
2021-11-23 41.20 41.65 39.85 39.88 33.2M
2021-11-22 39.83 41.52 39.83 41.20 39.8M
2021-11-19 40.79 40.89 39.46 40.04 25.2M
2021-11-18 40.09 40.95 39.24 40.39 29.2M
2021-11-17 39.02 40.80 39.00 40.25 33.3M
2021-11-16 38.50 40.60 37.93 39.10 47.9M
2021-11-15 43.53 43.53 39.33 39.80 61.9M
2021-11-12 42.20 44.75 41.80 43.70 42.5M
2021-11-11 42.03 43.50 41.46 42.69 46.3M
2021-11-10 41.73 43.09 41.49 42.31 48.1M
2021-11-09 40.00 43.13 39.44 42.91 65.8M
2021-11-08 40.98 41.66 39.58 40.72 54.2M
2021-11-05 42.33 42.35 39.96 40.07 65.4M
2021-11-04 43.30 44.32 41.16 42.60 68.6M
2021-11-03 45.42 45.88 42.73 43.60 88.5M
2021-11-02 52.00 52.19 47.48 47.48 58.1M
2021-11-01 49.71 53.45 48.32 52.75 76.6M
2021-10-29 51.42 52.70 47.41 49.59 86.8M
2021-10-28 51.50 53.47 49.40 50.19 88.6M
2021-10-27 48.10 52.45 48.01 51.28 93.0M
2021-10-26 49.50 49.51 47.20 47.68 50.7M
2021-10-25 47.50 49.58 47.05 48.60 65.6M
2021-10-22 47.54 50.63 46.71 47.70 92.5M
2021-10-21 45.00 48.59 44.61 47.68 79.1M
2021-10-20 40.50 45.90 40.01 44.93 75.7M
2021-10-19 42.30 44.31 41.51 42.96 66.2M
2021-10-18 39.51 43.24 39.19 42.80 77.5M
2021-10-15 39.01 40.53 38.56 39.87 58.0M
2021-10-14 38.05 39.49 36.03 38.80 57.1M
2021-10-13 38.90 39.56 37.24 39.03 62.4M
2021-10-12 39.60 40.36 37.44 38.46 65.7M
2021-10-11 40.37 41.23 38.20 39.43 49.3M
2021-10-08 45.34 46.00 40.37 40.38 67.0M
2021-09-30 41.59 44.85 40.91 44.85 49.0M
2021-09-29 45.16 45.86 40.77 40.77 70.5M
2021-09-28 46.50 47.48 44.66 45.30 60.4M
2021-09-27 51.02 52.36 46.35 46.35 52.9M
2021-09-24 52.78 54.78 51.10 51.50 67.9M
2021-09-23 57.00 58.38 51.50 52.50 89.0M
2021-09-22 56.30 57.21 53.00 55.36 77.6M
2021-09-17 51.00 56.54 50.96 54.19 97.7M
2021-09-16 51.51 53.94 49.31 51.40 89.4M
2021-09-15 48.00 53.00 47.56 51.89 120.3M
2021-09-14 46.20 49.01 46.10 49.00 97.1M
2021-09-13 41.26 44.55 40.88 44.55 59.8M
2021-09-10 39.78 41.57 38.58 40.50 62.1M
2021-09-09 38.01 40.12 37.61 39.93 58.9M
2021-09-08 37.16 40.36 36.30 38.40 73.3M
2021-09-07 35.85 38.00 35.18 37.40 68.1M
2021-09-06 35.77 36.88 33.50 35.19 70.6M
2021-09-03 39.25 40.40 34.79 34.80 103.7M
2021-09-02 36.97 40.19 36.43 38.66 73.9M
2021-09-01 40.00 40.95 37.69 37.69 64.6M
2021-08-31 39.25 42.35 37.87 41.88 66.7M
2021-08-30 38.88 40.68 38.08 39.45 79.6M
2021-08-27 33.38 37.36 33.30 37.16 57.8M
2021-08-26 34.61 35.80 33.80 34.02 57.9M
2021-08-25 31.71 35.19 31.51 35.19 51.1M
2021-08-24 31.68 32.80 31.04 31.99 42.4M
2021-08-23 30.80 32.66 30.23 31.75 50.3M
2021-08-20 29.79 30.84 29.33 30.43 36.2M
2021-08-19 30.18 30.81 29.37 29.99 37.4M
2021-08-18 30.19 31.90 30.06 30.55 46.3M
2021-08-17 31.51 32.35 29.88 30.20 54.2M
2021-08-16 33.00 33.57 31.23 32.16 69.3M
2021-08-13 30.85 32.25 30.70 31.99 75.1M
2021-08-12 27.15 29.84 26.83 29.84 56.6M
2021-08-11 26.50 27.69 26.10 27.13 45.7M
2021-08-10 26.70 27.28 25.83 26.28 44.4M
2021-08-09 26.00 27.43 25.66 26.76 53.7M
2021-08-06 24.82 26.35 24.82 26.21 48.3M
2021-08-05 25.70 25.70 24.34 24.63 46.4M
2021-08-04 23.93 26.40 23.93 26.30 54.9M
2021-08-03 25.38 25.38 23.11 24.05 66.4M
2021-08-02 24.46 25.32 24.31 25.30 41.2M
2021-07-30 25.00 25.62 23.85 24.46 41.7M
2021-07-29 25.25 25.75 24.55 25.38 41.8M
2021-07-28 24.46 25.19 23.85 24.46 51.6M
2021-07-27 27.65 27.72 24.11 24.20 63.0M
2021-07-26 27.50 28.10 26.08 26.72 51.7M
2021-07-23 28.08 28.40 27.30 27.53 49.0M
2021-07-22 27.84 28.88 27.64 28.08 50.9M
2021-07-21 27.36 28.25 27.06 27.84 63.2M
2021-07-20 25.34 28.02 24.58 28.00 65.3M
2021-07-19 26.68 26.87 25.40 25.60 57.7M
2021-07-16 24.60 27.05 24.38 26.07 64.1M
2021-07-15 23.81 24.91 23.30 24.59 60.8M
2021-07-14 24.00 24.86 23.85 24.17 60.6M
2021-07-13 23.95 24.59 23.58 24.12 90.2M
2021-07-12 23.00 23.72 22.60 23.72 63.8M
2021-07-09 19.65 21.56 19.40 21.56 52.9M
2021-07-08 19.70 19.90 19.16 19.60 29.3M
2021-07-07 18.72 19.73 18.68 19.51 43.5M
2021-07-06 18.67 19.66 18.32 18.62 45.6M
2021-07-05 18.14 18.46 18.03 18.18 19.6M
2021-07-02 18.08 18.51 17.88 17.97 22.1M
2021-07-01 18.80 19.14 18.47 18.50 20.1M
2021-06-30 19.35 19.40 18.65 18.83 18.9M
2021-06-29 19.00 19.43 18.80 19.16 23.3M
2021-06-28 18.73 19.25 18.63 18.90 22.8M
2021-06-25 18.13 18.91 17.92 18.68 29.5M
2021-06-24 18.04 18.61 17.75 18.05 22.6M
2021-06-23 17.88 18.29 17.59 18.00 22.3M
2021-06-22 17.59 18.38 17.54 17.87 31.0M
2021-06-21 17.74 18.00 17.37 17.40 24.5M
2021-06-18 17.83 18.31 17.61 17.76 23.4M
2021-06-17 18.02 18.30 17.93 18.01 24.6M
2021-06-16 18.50 18.55 18.02 18.16 27.7M
2021-06-15 19.27 19.27 18.30 18.50 31.8M
2021-06-11 19.04 19.66 18.99 19.08 27.7M
2021-06-10 19.24 19.29 18.53 19.03 31.3M
2021-06-09 18.70 19.67 18.55 19.17 37.4M
2021-06-08 18.52 18.86 18.02 18.48 40.3M
2021-06-07 18.53 19.30 18.46 19.05 36.8M
2021-06-04 18.12 18.53 18.01 18.33 22.2M
2021-06-03 18.16 18.77 18.09 18.20 31.0M
2021-06-02 18.57 18.58 17.92 18.17 32.2M
2021-06-01 18.24 18.64 17.88 18.54 34.8M
2021-05-31 17.99 18.46 17.75 18.18 37.3M
2021-05-28 18.02 18.27 17.67 17.91 38.9M
2021-05-27 17.40 18.22 17.36 18.07 50.6M
2021-05-26 17.16 17.78 17.15 17.44 56.9M
2021-05-25 16.90 17.42 16.52 17.05 63.7M
2021-05-24 16.03 17.18 16.00 16.55 57.6M
2021-05-21 15.89 16.36 15.62 15.96 53.9M
2021-05-20 14.91 16.24 14.55 16.03 99.0M
2021-05-19 14.97 15.72 14.96 15.40 45.9M
2021-05-18 15.09 15.15 14.78 14.87 19.8M
2021-05-17 15.08 15.15 14.78 14.99 29.2M
2021-05-14 15.80 15.86 15.03 15.10 27.0M
2021-05-13 15.57 15.76 15.21 15.33 30.0M
2021-05-12 15.68 15.99 15.60 15.95 44.5M
2021-05-11 15.49 15.85 14.98 15.83 80.4M
2021-05-10 14.97 15.87 14.97 15.68 118.3M
2021-05-07 14.12 14.72 14.06 14.43 54.3M
2021-05-06 13.64 14.37 13.64 14.00 43.1M
2021-04-30 13.39 13.60 13.24 13.46 17.2M
2021-04-29 13.40 13.65 13.36 13.36 16.4M
2021-04-28 13.29 13.61 13.21 13.53 18.9M
2021-04-27 13.50 13.53 13.11 13.19 24.6M
2021-04-26 13.79 14.05 13.67 13.70 20.6M
2021-04-23 13.77 13.82 13.39 13.78 21.0M
2021-04-22 13.75 13.93 13.67 13.90 17.2M
2021-04-21 13.65 13.78 13.51 13.69 16.1M
2021-04-20 13.97 14.04 13.59 13.65 24.0M
2021-04-19 14.03 14.12 13.83 14.03 22.1M
2021-04-16 14.25 14.30 13.85 14.02 19.4M
2021-04-15 14.05 14.25 13.94 14.19 18.5M
2021-04-14 13.55 14.45 13.51 14.17 38.8M
2021-04-13 13.56 13.83 13.37 13.50 23.0M
2021-04-12 14.55 14.56 13.50 13.71 51.1M
2021-04-09 14.35 14.55 14.20 14.55 19.8M
2021-04-08 14.40 14.61 14.27 14.43 22.9M
2021-04-07 14.31 14.58 14.03 14.56 30.1M
2021-04-06 14.08 14.45 14.03 14.33 24.3M
2021-04-02 13.82 14.33 13.68 14.06 30.8M
2021-04-01 13.98 14.15 13.68 13.81 23.4M
2021-03-31 13.88 13.99 13.61 13.70 19.1M
2021-03-30 13.70 13.80 13.21 13.75 21.9M
2021-03-29 13.70 13.87 13.42 13.65 22.3M
2021-03-26 13.52 13.81 13.39 13.66 22.3M
2021-03-25 13.48 14.08 13.41 13.55 30.9M
2021-03-24 14.03 14.13 13.22 13.50 41.5M
2021-03-23 15.22 15.28 14.15 14.30 57.3M
2021-03-22 14.05 15.38 13.92 15.18 70.4M
2021-03-19 14.52 14.61 13.88 14.02 48.8M
2021-03-18 14.28 15.32 14.25 14.88 50.7M
2021-03-17 14.30 14.38 13.95 14.28 25.4M
2021-03-16 14.70 14.70 14.09 14.46 37.6M
2021-03-15 14.29 14.86 14.21 14.78 44.2M
2021-03-12 14.58 14.66 14.06 14.29 32.9M
2021-03-11 13.89 14.51 13.89 14.30 37.3M
2021-03-10 13.89 14.16 13.68 13.82 32.0M
2021-03-09 13.28 14.42 12.94 13.85 56.6M
2021-03-08 13.80 14.26 13.32 13.41 35.5M
2021-03-05 14.12 14.12 13.42 13.59 41.7M
2021-03-04 14.45 14.88 13.97 14.13 62.9M
2021-03-03 13.34 14.56 13.25 14.56 67.5M
2021-03-02 13.63 13.63 13.13 13.24 28.4M
2021-03-01 13.25 13.72 13.15 13.68 35.1M
2021-02-26 13.08 13.54 12.95 13.02 36.2M
2021-02-25 14.16 14.29 13.31 13.40 50.7M
2021-02-24 14.60 14.66 13.70 13.96 61.5M
2021-02-23 14.40 15.05 14.33 14.68 62.7M
2021-02-22 14.75 15.45 14.50 14.56 82.7M
2021-02-19 14.12 14.65 13.93 14.64 58.3M
2021-02-18 13.98 14.64 13.68 14.26 67.4M
2021-02-10 13.76 13.85 13.40 13.61 33.6M
2021-02-09 13.50 13.95 13.33 13.77 48.7M
2021-02-08 11.75 13.15 11.73 13.15 24.7M
2021-02-05 13.04 13.20 11.82 11.95 42.8M
2021-02-04 13.40 13.57 12.60 13.05 38.4M
2021-02-03 13.46 13.70 13.19 13.41 32.0M
2021-02-02 13.57 13.65 13.22 13.50 27.6M
2021-02-01 12.92 13.77 12.85 13.57 34.1M
2021-01-29 12.76 13.44 12.66 13.02 37.7M
2021-01-28 12.86 13.16 12.60 12.70 25.3M
2021-01-27 13.19 13.41 12.98 13.05 21.4M
2021-01-26 13.12 13.23 12.88 13.18 24.0M
2021-01-25 13.26 13.38 13.00 13.22 23.2M
2021-01-22 13.03 13.29 12.99 13.26 24.2M
2021-01-21 12.91 13.14 12.78 13.02 23.2M
2021-01-20 12.87 13.02 12.74 12.92 19.4M
2021-01-19 12.76 13.09 12.72 12.85 26.3M
2021-01-18 12.30 12.95 12.22 12.83 30.5M
2021-01-15 12.40 12.44 12.19 12.34 20.6M
2021-01-14 12.29 12.60 12.16 12.46 30.8M
2021-01-13 11.77 12.66 11.70 12.26 46.0M
2021-01-12 12.10 12.27 11.66 11.80 37.0M
2021-01-11 11.93 11.95 11.61 11.90 19.6M
2021-01-08 11.60 11.94 11.55 11.80 19.8M
2021-01-07 11.10 11.82 11.09 11.68 28.5M
2021-01-06 11.26 11.33 10.98 11.17 14.5M
2021-01-05 11.18 11.29 11.06 11.27 12.8M
2021-01-04 11.14 11.28 10.95 11.24 13.8M