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
2022-12-30 29.71 30.00 28.75 29.00 17.9M
2022-12-29 29.76 29.98 29.47 29.63 9.9M
2022-12-28 30.70 30.70 29.95 29.98 12.3M
2022-12-27 30.91 31.15 30.15 30.99 12.2M
2022-12-26 30.31 31.05 30.31 30.96 7.7M
2022-12-23 30.28 30.88 30.12 30.50 7.7M
2022-12-22 31.96 32.16 30.57 30.68 14.8M
2022-12-21 31.20 32.47 30.91 31.93 16.8M
2022-12-20 30.91 31.42 30.82 31.16 9.4M
2022-12-19 31.35 32.06 30.88 30.91 13.3M
2022-12-16 31.71 32.07 31.54 31.64 11.2M
2022-12-15 31.95 32.15 31.50 32.09 13.2M
2022-12-14 32.27 32.77 31.88 32.06 18.3M
2022-12-13 32.57 33.30 32.30 32.37 16.3M
2022-12-12 33.30 33.65 32.56 32.57 19.4M
2022-12-09 33.10 33.78 32.80 33.60 23.0M
2022-12-08 32.02 33.57 31.82 33.36 39.0M
2022-12-07 32.50 32.77 31.83 32.02 22.7M
2022-12-06 31.39 32.76 31.06 32.71 33.9M
2022-12-05 31.20 31.72 30.91 31.40 19.3M
2022-12-02 31.00 31.22 30.67 31.07 13.0M
2022-12-01 30.97 31.40 30.90 31.02 15.2M
2022-11-30 30.61 31.22 30.56 30.62 11.5M
2022-11-29 30.22 30.92 30.15 30.80 12.1M
2022-11-28 30.06 30.30 29.60 30.05 10.0M
2022-11-25 31.26 31.26 30.35 30.47 12.2M
2022-11-24 30.95 31.68 30.71 31.30 19.5M
2022-11-23 31.00 31.21 30.42 30.79 12.5M
2022-11-22 29.99 31.24 29.91 30.78 21.0M
2022-11-21 29.17 30.23 28.86 30.11 15.3M
2022-11-18 30.03 30.15 29.28 29.41 17.3M
2022-11-17 30.48 30.60 29.58 30.04 19.3M
2022-11-16 31.17 31.42 30.72 30.74 12.3M
2022-11-15 30.40 31.27 30.00 31.22 18.1M
2022-11-14 31.25 31.67 30.21 30.41 18.7M
2022-11-11 30.80 31.77 30.58 31.23 30.3M
2022-11-10 30.21 30.40 29.80 30.04 15.6M
2022-11-09 30.99 31.14 30.44 30.51 13.7M
2022-11-08 31.24 31.58 30.60 30.92 16.6M
2022-11-07 30.95 31.85 30.71 31.35 26.7M
2022-11-04 29.45 31.07 29.35 30.87 30.5M
2022-11-03 29.10 29.86 29.03 29.38 16.4M
2022-11-02 29.07 29.68 28.70 29.51 21.6M
2022-11-01 28.36 29.14 28.16 29.12 22.2M
2022-10-31 28.16 28.89 28.08 28.27 23.5M
2022-10-28 30.00 30.00 28.51 28.75 22.5M
2022-10-27 30.39 30.73 30.07 30.07 12.6M
2022-10-26 30.43 30.78 30.02 30.35 15.9M
2022-10-25 30.37 30.71 29.63 30.40 14.0M
2022-10-24 31.00 31.58 30.21 30.40 15.6M
2022-10-21 31.70 31.90 30.51 30.86 19.6M
2022-10-20 32.01 32.03 31.19 31.73 16.8M
2022-10-19 32.61 33.00 32.01 32.02 16.1M
2022-10-18 33.21 33.36 32.68 32.72 14.6M
2022-10-17 33.09 33.29 32.30 33.05 17.0M
2022-10-14 32.96 33.76 32.61 33.61 19.2M
2022-10-13 32.19 32.97 31.70 32.42 21.3M
2022-10-12 32.16 32.74 30.98 32.63 31.7M
2022-10-11 32.73 33.17 31.95 32.84 14.7M
2022-10-10 33.46 33.92 32.50 32.66 15.1M
2022-09-30 33.68 35.01 33.33 33.48 18.4M
2022-09-29 33.63 34.45 33.36 34.00 25.2M
2022-09-28 34.50 34.55 32.80 32.80 22.4M
2022-09-27 34.99 35.16 33.90 34.65 17.5M
2022-09-26 35.79 36.01 34.66 34.78 21.8M
2022-09-23 36.89 37.78 36.09 36.26 18.2M
2022-09-22 36.47 37.35 36.30 36.93 21.8M
2022-09-21 37.08 37.28 36.49 36.94 17.2M
2022-09-20 37.07 37.70 36.75 37.30 22.5M
2022-09-19 35.94 36.79 35.71 36.20 16.1M
2022-09-16 37.40 37.48 35.95 35.95 19.2M
2022-09-15 38.98 39.39 37.12 37.53 23.5M
2022-09-14 39.25 39.66 38.41 38.82 18.6M
2022-09-13 40.92 41.10 39.95 40.03 18.7M
2022-09-09 40.58 42.00 40.55 40.92 23.3M
2022-09-08 41.22 41.28 40.34 40.49 14.2M
2022-09-07 40.87 41.35 40.58 40.88 20.1M
2022-09-06 38.72 41.23 38.55 41.16 39.4M
2022-09-05 37.50 38.52 36.81 38.33 19.1M
2022-09-02 38.42 38.47 37.20 38.01 14.4M
2022-09-01 38.01 38.82 37.60 37.83 17.8M
2022-08-31 39.20 39.97 38.42 38.65 22.0M
2022-08-30 41.38 41.38 39.46 39.60 30.4M
2022-08-29 40.48 41.47 39.82 41.10 25.0M
2022-08-26 39.91 41.75 39.90 41.08 35.3M
2022-08-25 39.05 40.45 38.39 40.00 23.7M
2022-08-24 39.80 40.56 38.79 38.98 21.6M
2022-08-23 40.37 40.75 39.45 39.99 21.3M
2022-08-22 38.50 40.53 37.62 40.32 30.4M
2022-08-19 38.61 39.58 38.25 38.59 19.1M
2022-08-18 38.81 39.55 38.56 38.71 16.0M
2022-08-17 40.52 40.60 38.28 38.98 38.2M
2022-08-16 41.01 42.05 40.40 40.52 33.7M
2022-08-15 38.76 40.89 38.76 40.51 37.2M
2022-08-12 38.79 39.16 38.58 38.61 14.7M
2022-08-11 38.05 39.15 37.91 39.00 24.1M
2022-08-10 38.48 38.80 37.81 38.05 21.9M
2022-08-09 36.84 38.50 36.71 38.45 30.4M
2022-08-08 36.35 36.92 35.96 36.85 18.3M
2022-08-05 36.25 36.34 35.35 36.34 22.6M
2022-08-04 35.99 36.44 35.63 36.26 17.0M
2022-08-03 36.29 36.94 35.58 35.71 20.2M
2022-08-02 37.39 37.41 35.69 36.04 28.1M
2022-08-01 37.00 38.27 36.81 38.08 23.5M
2022-07-29 37.62 38.12 37.10 37.22 18.7M
2022-07-28 38.60 38.69 37.52 37.88 18.1M
2022-07-27 38.59 38.60 37.71 38.29 13.9M
2022-07-26 38.01 38.83 37.51 38.40 17.6M
2022-07-25 37.01 38.71 37.01 37.90 24.1M
2022-07-22 37.88 38.20 36.90 37.36 29.8M
2022-07-21 40.27 40.28 38.00 38.01 38.0M
2022-07-20 40.45 40.60 39.83 40.28 24.4M
2022-07-19 39.38 41.05 39.10 40.39 42.2M
2022-07-18 39.35 39.61 38.01 39.34 32.7M
2022-07-15 39.23 40.28 39.10 39.21 29.3M
2022-07-14 39.52 40.19 38.95 39.44 29.7M
2022-07-13 39.66 39.95 38.88 39.74 24.7M
2022-07-12 40.26 40.80 39.08 39.46 34.2M
2022-07-11 41.95 41.95 40.04 40.42 37.7M
2022-07-08 45.00 45.19 42.45 42.46 46.7M
2022-07-07 44.54 45.79 44.17 44.44 38.9M
2022-07-06 47.00 47.00 43.88 44.80 60.4M
2022-07-05 45.98 47.49 45.28 47.00 50.7M
2022-07-04 47.01 47.51 44.65 45.56 48.0M
2022-07-01 43.89 46.14 43.46 46.14 34.0M
2022-06-30 43.50 44.24 42.01 43.99 28.1M
2022-06-29 42.80 44.04 42.16 42.76 33.1M
2022-06-28 42.01 43.40 41.31 43.32 40.0M
2022-06-27 40.56 42.15 39.29 41.32 35.2M
2022-06-24 40.00 41.58 39.86 40.78 27.8M
2022-06-23 41.05 41.25 38.42 40.42 35.4M
2022-06-22 40.65 42.01 39.92 40.72 28.9M
2022-06-21 41.00 41.39 40.00 40.68 24.8M
2022-06-20 43.27 43.31 40.35 40.94 46.6M
2022-06-17 42.89 44.05 42.70 43.76 33.2M
2022-06-16 43.42 44.49 42.66 43.00 38.2M
2022-06-15 46.60 46.90 42.86 43.06 53.6M
2022-06-14 44.03 46.70 44.03 46.51 50.5M
2022-06-13 42.80 46.10 42.60 44.70 43.4M
2022-06-10 40.70 43.70 40.50 43.01 42.1M
2022-06-09 40.54 42.38 39.95 41.52 45.3M
2022-06-08 39.86 40.80 39.00 40.60 38.5M
2022-06-07 39.58 40.55 39.21 39.85 33.1M
2022-06-06 37.11 39.80 37.11 39.58 43.0M
2022-06-02 37.96 37.97 37.15 37.40 24.9M
2022-06-01 37.15 39.24 37.15 38.26 36.8M
2022-05-31 36.99 37.90 36.85 37.58 24.4M
2022-05-30 36.57 36.97 35.75 36.90 21.9M
2022-05-27 36.76 37.70 36.28 36.51 27.1M
2022-05-26 36.17 36.95 35.23 36.31 24.3M
2022-05-25 36.25 36.57 35.40 36.40 25.9M
2022-05-24 37.89 37.95 35.90 36.10 41.6M
2022-05-23 36.39 38.45 36.10 38.15 42.8M
2022-05-20 35.99 36.46 35.28 36.35 30.2M
2022-05-19 34.34 35.65 34.11 35.61 28.8M
2022-05-18 35.60 35.82 34.85 35.03 23.2M
2022-05-17 34.98 35.98 34.83 35.73 29.2M
2022-05-16 34.48 36.36 34.20 35.07 42.4M
2022-05-13 32.71 34.32 32.71 33.63 36.7M
2022-05-12 32.89 33.30 32.25 32.51 26.2M
2022-05-11 32.68 33.82 32.60 33.15 31.9M
2022-05-10 32.60 33.30 32.01 32.70 28.9M
2022-05-09 32.95 33.59 32.73 33.32 21.9M
2022-05-06 31.95 34.10 31.80 33.08 32.0M
2022-05-05 31.75 33.87 31.61 33.11 35.8M
2022-04-29 31.99 32.33 31.07 32.08 30.0M
2022-04-28 30.99 32.17 30.67 31.55 34.9M
2022-04-27 28.15 31.37 28.15 31.14 44.5M
2022-04-26 30.20 30.76 28.78 28.92 39.3M
2022-04-25 32.32 32.46 29.97 30.30 52.9M
2022-04-22 32.33 33.65 32.01 32.91 36.9M
2022-04-21 35.45 36.06 32.78 33.14 61.6M
2022-04-20 36.96 38.11 35.40 35.94 57.7M
2022-04-19 37.40 37.54 35.72 36.96 43.5M
2022-04-18 36.85 38.39 36.48 36.66 43.8M
2022-04-15 38.80 39.22 36.80 36.86 58.1M
2022-04-14 36.90 39.25 36.22 39.12 68.9M
2022-04-13 37.29 39.14 37.29 37.39 59.9M
2022-04-12 37.00 37.67 36.36 37.42 51.9M
2022-04-11 37.50 38.53 36.88 37.80 95.3M
2022-04-08 33.96 37.29 33.95 37.29 78.7M
2022-04-07 33.30 34.36 33.11 33.90 50.1M
2022-04-06 33.20 33.83 32.80 33.26 31.9M
2022-04-01 33.23 34.11 32.81 33.49 35.3M
2022-03-31 34.80 34.81 33.11 33.23 56.0M
2022-03-30 35.11 35.29 34.56 35.13 48.9M
2022-03-29 33.60 36.25 33.60 35.83 67.1M
2022-03-28 34.99 34.99 32.64 33.72 64.8M
2022-03-25 34.47 36.42 34.23 35.14 50.6M
2022-03-24 33.56 34.96 33.35 34.30 39.7M
2022-03-23 34.20 34.83 33.72 33.93 27.0M
2022-03-22 34.80 35.70 33.90 34.23 34.8M
2022-03-21 35.13 35.84 34.54 35.01 30.7M
2022-03-18 32.92 35.50 32.81 35.50 38.2M
2022-03-17 35.05 35.26 33.41 33.46 41.0M
2022-03-16 34.69 35.34 32.71 34.74 35.9M
2022-03-15 34.65 36.05 33.80 33.88 31.1M
2022-03-14 35.65 36.36 35.23 35.23 36.2M
2022-03-11 35.40 37.20 34.83 36.70 44.7M
2022-03-10 35.50 36.34 35.05 35.80 40.7M
2022-03-09 36.82 36.86 32.94 34.55 56.0M
2022-03-08 38.62 38.86 35.82 36.45 43.0M
2022-03-07 38.20 39.49 38.00 38.26 40.3M
2022-03-04 39.10 40.14 37.63 37.95 48.8M
2022-03-03 39.50 40.49 39.38 39.53 32.4M
2022-03-02 39.40 40.40 39.22 39.70 33.6M
2022-03-01 41.00 41.07 39.20 40.00 42.2M
2022-02-28 39.55 41.14 39.40 41.00 46.4M
2022-02-25 39.44 40.58 38.66 39.55 58.7M
2022-02-24 37.70 41.49 37.35 38.89 85.8M
2022-02-23 35.84 38.32 35.75 37.77 63.7M
2022-02-22 34.98 36.30 34.81 35.87 39.1M
2022-02-21 34.97 35.75 34.49 35.30 37.1M
2022-02-18 36.28 36.49 34.90 35.25 54.9M
2022-02-17 35.33 37.89 34.82 37.03 75.5M
2022-02-16 34.01 35.43 34.00 34.91 34.4M
2022-02-15 33.49 34.17 33.18 33.95 24.4M
2022-02-14 33.30 34.88 33.24 33.57 52.5M
2022-02-11 32.55 33.82 32.23 32.62 28.6M
2022-02-10 32.27 33.45 32.11 32.78 29.8M
2022-02-09 31.45 32.84 30.90 32.37 40.4M
2022-02-08 31.21 31.60 30.11 31.50 28.4M
2022-02-07 30.48 31.93 30.35 31.12 28.5M
2022-01-28 31.05 31.15 29.68 29.83 31.1M
2022-01-27 31.57 32.29 30.78 30.91 23.1M
2022-01-26 31.50 32.66 31.30 31.74 25.9M
2022-01-25 32.12 32.74 31.08 31.17 22.1M
2022-01-24 31.05 33.24 30.80 32.40 29.1M
2022-01-21 32.15 32.35 31.10 31.30 24.5M
2022-01-20 33.00 33.21 31.57 31.64 33.1M
2022-01-19 33.61 33.98 32.61 33.00 32.6M
2022-01-18 33.91 34.59 33.71 33.97 22.6M
2022-01-17 34.20 34.65 33.75 34.13 27.0M
2022-01-14 34.12 35.60 34.01 34.52 33.8M
2022-01-13 35.47 35.81 34.16 34.41 40.8M
2022-01-12 35.30 35.78 34.73 35.46 38.0M
2022-01-11 34.16 36.25 33.82 35.52 66.4M
2022-01-10 33.39 34.42 33.18 33.71 40.4M
2022-01-07 34.70 34.71 32.73 33.03 51.4M
2022-01-06 32.80 33.69 32.40 33.05 45.7M
2022-01-05 35.25 35.45 32.99 33.10 66.2M
2022-01-04 38.31 38.42 34.17 35.77 55.2M