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
2023-12-29 18.13 18.32 18.07 18.25 13.0M
2023-12-28 17.40 18.19 17.36 18.18 20.9M
2023-12-27 17.96 17.96 17.18 17.55 21.3M
2023-12-26 17.30 18.50 17.27 18.00 25.5M
2023-12-25 17.43 17.56 17.22 17.37 4.9M
2023-12-22 17.28 17.67 16.92 17.45 11.1M
2023-12-21 17.20 17.40 17.04 17.27 5.4M
2023-12-20 17.43 17.55 17.25 17.26 5.2M
2023-12-19 17.42 17.52 17.27 17.41 4.6M
2023-12-18 17.84 17.84 17.28 17.43 11.4M
2023-12-15 17.95 18.19 17.81 17.83 9.2M
2023-12-14 17.97 18.10 17.82 17.91 6.9M
2023-12-13 18.21 18.24 17.86 17.88 7.3M
2023-12-12 18.30 18.50 18.14 18.26 7.4M
2023-12-11 18.06 18.28 17.79 18.18 8.2M
2023-12-08 18.22 18.26 18.06 18.15 5.9M
2023-12-07 18.30 18.42 17.96 18.20 8.8M
2023-12-06 18.01 18.61 18.01 18.35 7.6M
2023-12-05 18.54 18.66 18.18 18.19 6.1M
2023-12-04 18.78 18.94 18.52 18.58 6.6M
2023-12-01 18.78 18.88 18.66 18.82 4.5M
2023-11-30 18.86 19.11 18.75 18.81 5.2M
2023-11-29 19.08 19.17 18.85 18.96 6.7M
2023-11-28 19.15 19.25 18.98 19.12 5.5M
2023-11-27 19.40 19.42 19.12 19.15 6.5M
2023-11-24 19.67 19.78 19.40 19.42 5.2M
2023-11-23 19.36 19.84 19.31 19.64 8.5M
2023-11-22 19.66 19.72 19.34 19.39 6.5M
2023-11-21 19.79 19.90 19.63 19.66 5.1M
2023-11-20 19.85 19.95 19.56 19.83 5.8M
2023-11-17 19.76 19.96 19.68 19.82 4.5M
2023-11-16 20.13 20.15 19.74 19.82 7.0M
2023-11-15 20.21 20.43 20.13 20.21 9.0M
2023-11-14 19.92 20.18 19.92 20.08 8.1M
2023-11-13 19.83 19.94 19.71 19.93 6.7M
2023-11-10 19.81 19.85 19.60 19.79 5.1M
2023-11-09 19.73 19.99 19.71 19.81 7.1M
2023-11-08 19.91 20.07 19.58 19.71 8.7M
2023-11-07 19.90 20.03 19.75 19.87 6.9M
2023-11-06 19.79 20.05 19.67 19.90 8.1M
2023-11-03 19.61 19.76 19.52 19.64 6.1M
2023-11-02 19.66 19.84 19.51 19.52 7.2M
2023-11-01 19.78 19.78 19.51 19.66 6.8M
2023-10-31 19.60 19.85 19.43 19.65 12.3M
2023-10-30 19.00 19.68 18.95 19.60 15.0M
2023-10-27 18.52 19.15 18.35 19.03 12.5M
2023-10-26 18.52 18.57 18.29 18.52 7.3M
2023-10-25 18.39 18.90 18.35 18.52 12.4M
2023-10-24 17.93 18.21 17.91 18.06 7.1M
2023-10-23 18.45 18.45 17.78 17.86 9.8M
2023-10-20 18.22 18.76 18.21 18.45 8.5M
2023-10-19 18.67 18.80 18.34 18.35 8.4M
2023-10-18 19.11 19.12 18.66 18.80 9.3M
2023-10-17 19.10 19.23 18.85 19.04 7.7M
2023-10-16 18.99 19.15 18.55 19.10 12.4M
2023-10-13 19.20 19.23 18.77 18.88 10.2M
2023-10-12 18.98 19.38 18.97 19.34 17.7M
2023-10-11 19.25 19.33 18.88 18.90 13.3M
2023-10-10 19.45 19.57 19.15 19.19 11.5M
2023-10-09 19.75 19.84 19.30 19.33 11.6M
2023-09-28 19.90 20.08 19.77 19.77 6.0M
2023-09-27 19.70 20.23 19.67 19.82 9.7M
2023-09-26 20.11 20.11 19.65 19.74 7.5M
2023-09-25 20.48 20.57 20.10 20.11 8.8M
2023-09-22 20.40 20.58 20.20 20.58 8.4M
2023-09-21 20.65 20.72 20.41 20.44 5.5M
2023-09-20 20.84 20.89 20.70 20.71 4.0M
2023-09-19 21.14 21.14 20.75 20.84 5.4M
2023-09-18 20.81 21.22 20.72 21.14 7.4M
2023-09-15 21.18 21.24 20.82 20.86 7.5M
2023-09-14 21.28 21.33 20.90 21.05 7.3M
2023-09-13 21.35 21.51 21.21 21.26 4.9M
2023-09-12 21.52 21.73 21.40 21.41 7.1M
2023-09-11 21.50 21.95 21.50 21.55 12.2M
2023-09-08 21.38 21.59 21.06 21.09 7.3M
2023-09-07 21.96 22.18 21.45 21.46 8.2M
2023-09-06 21.60 22.15 21.40 21.99 12.2M
2023-09-05 21.70 21.76 21.46 21.60 8.8M
2023-09-04 20.84 22.02 20.83 21.86 22.0M
2023-09-01 20.33 20.88 20.33 20.69 9.3M
2023-08-31 21.18 21.20 20.27 20.30 19.4M
2023-08-30 21.65 21.67 21.21 21.30 14.6M
2023-08-29 21.19 21.75 21.18 21.66 8.3M
2023-08-28 22.20 22.30 21.25 21.26 9.9M
2023-08-25 21.25 21.47 21.10 21.26 7.1M
2023-08-24 21.18 21.53 20.90 21.32 7.8M
2023-08-23 21.49 21.74 21.12 21.16 6.1M
2023-08-22 21.61 21.86 21.23 21.56 7.2M
2023-08-21 21.65 22.00 21.56 21.59 7.2M
2023-08-18 21.83 22.06 21.63 21.63 6.1M
2023-08-17 21.90 21.99 21.52 21.86 10.8M
2023-08-16 22.13 22.28 21.91 22.00 6.2M
2023-08-15 22.53 22.63 21.98 22.15 10.0M
2023-08-14 22.40 22.60 22.20 22.56 7.6M
2023-08-11 23.21 23.28 22.64 22.66 9.0M
2023-08-10 23.15 23.37 22.80 23.19 8.3M
2023-08-09 23.30 23.31 23.00 23.15 9.7M
2023-08-08 23.04 23.59 22.85 23.51 14.9M
2023-08-07 23.30 23.30 22.91 22.97 10.7M
2023-08-04 23.68 23.71 23.27 23.27 10.5M
2023-08-03 23.52 23.63 23.30 23.51 12.7M
2023-08-02 24.29 24.48 23.51 23.56 19.1M
2023-08-01 24.03 24.35 23.50 24.30 24.9M
2023-07-31 24.50 24.69 23.88 24.13 23.4M
2023-07-28 24.85 24.89 24.43 24.45 16.1M
2023-07-27 25.18 25.24 24.41 24.70 21.3M
2023-07-26 25.04 25.90 24.97 25.40 23.4M
2023-07-25 25.17 25.23 24.45 24.86 17.0M
2023-07-24 25.64 25.67 24.66 24.73 23.1M
2023-07-21 25.12 25.87 24.51 25.71 29.6M
2023-07-20 24.86 25.69 24.76 24.91 24.2M
2023-07-19 25.42 25.60 24.69 24.85 22.7M
2023-07-18 25.10 26.05 25.01 25.41 40.1M
2023-07-17 24.80 25.98 24.36 25.03 50.3M
2023-07-14 23.95 24.50 23.62 23.80 26.3M
2023-07-13 23.82 24.22 23.70 23.95 23.4M
2023-07-12 22.35 24.05 22.30 23.78 40.2M
2023-07-11 22.87 22.87 21.83 22.44 27.3M
2023-07-10 22.52 23.58 22.41 23.21 23.6M
2023-07-07 22.71 22.82 22.30 22.35 12.6M
2023-07-06 22.61 23.03 22.09 22.93 22.7M
2023-07-05 22.60 22.77 22.30 22.62 10.5M
2023-07-04 22.70 22.93 22.45 22.60 11.4M
2023-07-03 22.20 22.69 22.20 22.65 14.0M
2023-06-30 21.71 22.59 21.62 22.22 13.0M
2023-06-29 22.43 22.45 21.73 21.81 16.4M
2023-06-28 22.80 22.86 22.38 22.50 12.6M
2023-06-27 21.72 22.88 21.50 22.70 25.9M
2023-06-26 21.28 22.12 21.20 21.69 10.5M
2023-06-21 21.88 21.98 21.45 21.50 10.1M
2023-06-20 21.90 22.00 21.53 21.90 8.2M
2023-06-19 23.12 23.20 22.76 22.88 9.9M
2023-06-16 23.15 23.33 22.95 23.01 10.4M
2023-06-15 22.79 23.23 22.52 23.17 12.7M
2023-06-14 22.69 23.05 22.57 22.72 11.9M
2023-06-13 22.28 22.64 22.24 22.64 9.0M
2023-06-12 22.25 22.47 22.00 22.34 7.7M
2023-06-09 22.30 22.44 22.18 22.21 9.3M
2023-06-08 22.28 22.54 22.20 22.36 5.8M
2023-06-07 22.68 22.74 22.19 22.28 9.2M
2023-06-06 22.78 23.10 22.65 22.70 10.9M
2023-06-05 22.58 22.96 22.50 22.81 13.4M
2023-06-02 21.72 22.72 21.68 22.66 22.5M
2023-06-01 21.32 21.83 21.20 21.63 10.3M
2023-05-31 21.63 21.91 21.30 21.39 9.9M
2023-05-30 21.66 21.83 21.30 21.73 11.6M
2023-05-29 22.15 22.29 21.60 21.77 13.5M
2023-05-26 22.40 22.49 21.87 22.11 11.8M
2023-05-25 22.80 22.83 22.20 22.44 12.7M
2023-05-24 23.05 23.15 22.83 22.84 7.7M
2023-05-23 23.17 23.43 22.97 23.12 8.8M
2023-05-22 22.65 23.26 22.63 23.15 13.0M
2023-05-19 23.01 23.02 22.61 22.75 13.6M
2023-05-18 23.18 23.27 22.93 23.01 17.6M
2023-05-17 23.29 23.47 23.12 23.17 8.9M
2023-05-16 23.79 23.79 23.10 23.41 14.9M
2023-05-15 23.27 23.73 23.21 23.70 8.3M
2023-05-12 23.71 23.86 23.22 23.40 13.2M
2023-05-11 24.21 24.23 23.80 23.86 10.0M
2023-05-10 23.71 24.45 23.68 24.25 15.0M
2023-05-09 24.17 24.30 23.77 23.77 14.4M
2023-05-08 24.28 24.52 24.10 24.20 15.2M
2023-05-05 24.81 25.35 24.09 24.29 18.6M
2023-05-04 24.46 24.86 24.16 24.85 14.3M
2023-04-28 24.47 24.86 24.47 24.70 11.2M
2023-04-27 24.65 24.77 24.00 24.41 14.5M
2023-04-26 23.93 24.78 23.90 24.54 14.0M
2023-04-25 24.59 24.61 23.39 23.93 20.4M
2023-04-24 24.89 24.99 24.38 24.50 16.7M
2023-04-21 25.58 25.70 24.89 24.90 20.6M
2023-04-20 26.10 26.14 25.52 25.57 19.0M
2023-04-19 26.56 26.60 26.08 26.14 14.5M
2023-04-18 26.89 26.96 26.54 26.60 18.9M
2023-04-17 26.63 27.19 26.62 26.89 16.4M
2023-04-14 26.34 26.99 26.30 26.61 23.8M
2023-04-13 26.26 26.32 26.00 26.10 24.1M
2023-04-12 26.50 26.81 25.40 26.61 51.3M
2023-04-11 28.08 28.10 26.55 26.85 58.0M
2023-04-10 29.36 29.58 29.10 29.50 14.3M
2023-04-07 29.24 29.80 29.21 29.42 13.0M
2023-04-06 29.30 29.55 29.09 29.38 12.4M
2023-04-04 30.13 30.13 29.10 29.38 24.8M
2023-04-03 30.37 30.39 29.86 30.14 17.8M
2023-03-31 30.39 30.69 30.33 30.45 10.1M
2023-03-30 30.56 30.85 30.10 30.47 14.3M
2023-03-29 30.88 30.98 30.42 30.61 15.0M
2023-03-28 30.18 31.16 30.18 31.02 24.0M
2023-03-27 30.24 30.34 29.77 30.15 15.7M
2023-03-24 30.03 31.04 29.76 30.36 25.4M
2023-03-23 29.68 30.10 29.55 30.10 14.6M
2023-03-22 30.01 30.25 29.60 29.81 19.6M
2023-03-21 29.75 29.99 29.26 29.99 19.2M
2023-03-20 29.35 30.00 29.17 29.48 17.7M
2023-03-17 30.10 30.22 29.75 29.87 15.9M
2023-03-16 30.75 30.75 29.66 29.80 21.0M
2023-03-15 30.79 31.44 30.68 30.79 15.2M
2023-03-14 31.60 31.72 30.00 30.60 29.6M
2023-03-13 31.93 32.45 31.10 31.67 32.7M
2023-03-10 33.36 33.45 32.30 32.32 18.2M
2023-03-09 33.83 34.19 33.42 33.67 10.1M
2023-03-08 33.62 33.99 33.42 33.83 10.0M
2023-03-07 34.05 34.70 33.70 33.83 16.3M
2023-03-06 34.80 34.90 33.74 34.09 20.0M
2023-03-03 34.77 35.04 34.21 35.01 21.2M
2023-03-02 35.10 36.18 34.82 34.98 24.8M
2023-03-01 35.30 35.42 34.75 35.27 23.4M
2023-02-28 35.64 35.82 34.57 35.10 39.0M
2023-02-27 32.59 36.14 32.45 35.67 71.1M
2023-02-24 32.60 32.98 32.26 32.85 15.7M
2023-02-23 33.40 33.40 32.52 32.68 21.5M
2023-02-22 32.60 33.68 32.35 33.45 39.0M
2023-02-21 31.61 32.88 31.61 32.69 41.3M
2023-02-20 30.33 31.62 29.90 31.50 21.9M
2023-02-17 30.37 30.81 30.19 30.33 10.2M
2023-02-16 30.90 31.19 30.10 30.37 14.2M
2023-02-15 31.48 31.58 30.81 30.94 17.9M
2023-02-14 31.60 31.87 31.33 31.40 11.1M
2023-02-13 31.38 31.61 31.24 31.45 10.7M
2023-02-10 31.40 31.80 31.10 31.38 11.7M
2023-02-09 31.20 31.53 31.16 31.51 10.7M
2023-02-08 31.50 31.52 31.16 31.26 8.9M
2023-02-07 31.48 31.62 31.22 31.50 9.2M
2023-02-06 31.69 31.79 31.16 31.37 10.6M
2023-02-03 32.11 32.18 31.38 31.85 18.3M
2023-02-02 32.45 32.57 32.15 32.33 12.0M
2023-02-01 32.38 33.07 32.23 32.50 25.0M
2023-01-31 31.42 32.64 31.35 32.46 26.8M
2023-01-30 32.07 32.15 31.39 31.46 20.4M
2023-01-20 31.05 31.77 30.91 31.65 16.4M
2023-01-19 30.22 31.05 30.05 31.01 17.5M
2023-01-18 30.19 30.60 30.17 30.26 12.4M
2023-01-17 30.19 30.42 29.95 30.21 9.8M
2023-01-16 29.39 30.63 29.38 30.18 20.1M
2023-01-13 29.46 29.85 29.37 29.62 9.4M
2023-01-12 29.68 29.85 29.46 29.53 9.5M
2023-01-11 29.48 30.07 29.33 29.90 14.9M
2023-01-10 29.71 29.74 29.22 29.58 9.5M
2023-01-09 29.38 29.79 29.31 29.74 12.7M
2023-01-06 28.68 29.66 28.68 29.40 16.1M
2023-01-05 28.83 29.06 28.55 28.85 14.7M
2023-01-04 29.12 29.23 28.57 28.72 13.4M
2023-01-03 28.90 29.27 28.59 29.11 12.3M