Huizhou Desay A

002920
🏛️ china →
149.30
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
2023-12-29 126.10 130.26 125.40 129.51 3.6M
2023-12-28 123.73 127.86 121.67 127.11 3.6M
2023-12-27 123.27 126.30 121.64 123.85 2.9M
2023-12-26 126.83 126.83 121.05 123.29 2.7M
2023-12-25 121.18 127.51 120.07 126.84 3.1M
2023-12-22 123.00 123.84 119.70 121.78 2.4M
2023-12-21 122.89 124.66 121.30 123.38 2.2M
2023-12-20 125.59 126.18 122.70 122.89 1.8M
2023-12-19 127.67 128.23 124.73 125.59 2.3M
2023-12-18 128.05 131.77 127.36 127.67 2.2M
2023-12-15 130.50 131.00 128.08 128.96 1.6M
2023-12-14 130.81 132.69 129.70 130.31 2.0M
2023-12-13 131.58 133.05 130.20 130.74 2.2M
2023-12-12 131.59 133.53 130.19 131.96 3.5M
2023-12-11 123.50 133.15 121.80 132.98 7.4M
2023-12-08 122.70 124.88 121.35 123.72 3.4M
2023-12-07 123.87 123.87 121.00 122.70 2.5M
2023-12-06 124.66 126.66 123.40 123.88 2.7M
2023-12-05 126.42 128.02 124.81 124.89 2.7M
2023-12-04 129.00 129.08 125.42 127.00 2.8M
2023-12-01 129.40 129.99 126.71 128.84 3.8M
2023-11-30 132.30 133.01 128.11 129.83 3.5M
2023-11-29 133.00 136.00 131.05 133.10 4.4M
2023-11-28 131.30 133.85 130.00 131.20 4.3M
2023-11-27 134.14 134.62 127.28 131.48 7.7M
2023-11-24 137.40 138.26 133.62 134.54 3.3M
2023-11-23 131.40 140.15 129.70 137.40 7.0M
2023-11-22 133.83 135.88 131.60 131.61 2.9M
2023-11-21 134.88 136.80 132.10 133.00 4.1M
2023-11-20 139.72 140.14 134.92 135.59 6.0M
2023-11-17 135.52 139.64 133.30 138.20 6.4M
2023-11-16 135.66 140.57 135.20 136.20 10.0M
2023-11-15 130.00 136.20 130.00 136.20 12.6M
2023-11-14 118.55 123.87 118.36 123.82 7.4M
2023-11-13 118.50 120.12 116.14 116.98 3.2M
2023-11-10 119.99 120.00 117.11 117.88 2.8M
2023-11-09 121.69 121.69 119.31 119.99 3.4M
2023-11-08 121.28 122.50 119.77 122.00 3.6M
2023-11-07 120.63 123.28 119.50 121.31 4.7M
2023-11-06 125.88 126.50 119.00 121.43 7.3M
2023-11-03 125.43 128.94 124.11 125.00 3.4M
2023-11-02 126.50 127.76 125.00 125.43 2.4M
2023-11-01 124.88 129.14 124.01 126.95 3.0M
2023-10-31 127.12 127.12 124.00 125.60 3.6M
2023-10-30 123.50 128.50 121.70 128.01 4.9M
2023-10-27 124.00 126.28 122.03 124.49 3.6M
2023-10-26 121.54 124.21 120.14 123.79 3.5M
2023-10-25 125.83 127.17 122.36 122.55 7.0M
2023-10-24 117.02 120.77 116.12 119.34 4.0M
2023-10-23 117.05 118.31 115.14 116.67 3.8M
2023-10-20 118.79 120.16 116.00 116.69 4.2M
2023-10-19 123.30 123.90 118.70 119.16 4.3M
2023-10-18 122.50 125.80 121.66 123.05 3.5M
2023-10-17 125.40 125.40 122.55 123.96 2.7M
2023-10-16 126.99 127.00 124.00 125.45 3.1M
2023-10-13 128.69 128.98 126.19 126.62 3.0M
2023-10-12 130.66 133.00 127.92 128.59 4.3M
2023-10-11 128.00 132.70 127.00 130.54 6.9M
2023-10-10 145.93 145.93 132.21 132.21 7.4M
2023-10-09 146.01 150.61 145.21 146.90 3.2M
2023-09-28 140.58 145.98 140.58 143.64 2.9M
2023-09-27 141.97 144.96 140.00 140.50 1.8M
2023-09-26 142.97 145.18 141.76 142.49 1.6M
2023-09-25 144.25 145.32 142.38 143.40 2.6M
2023-09-22 136.97 143.13 135.57 142.70 2.8M
2023-09-21 137.11 137.77 135.01 136.67 1.7M
2023-09-20 137.20 138.66 136.41 137.92 1.8M
2023-09-19 138.88 139.50 136.66 137.92 2.3M
2023-09-18 133.00 142.50 132.52 139.89 4.7M
2023-09-15 138.05 138.50 133.38 134.42 3.5M
2023-09-14 141.30 143.59 137.00 138.04 2.7M
2023-09-13 149.00 150.02 140.68 142.25 3.9M
2023-09-12 151.44 154.00 146.28 150.50 6.3M
2023-09-11 140.56 147.50 138.02 145.93 4.3M
2023-09-08 136.58 142.20 135.60 140.56 3.2M
2023-09-07 139.01 140.28 136.70 137.00 2.4M
2023-09-06 141.00 141.31 139.56 140.15 1.6M
2023-09-05 143.01 147.22 140.30 141.46 2.6M
2023-09-04 143.55 144.40 140.31 143.01 3.1M
2023-09-01 145.51 146.31 141.80 142.98 2.3M
2023-08-31 146.48 149.20 143.44 145.51 3.8M
2023-08-30 144.95 149.99 144.59 145.48 4.2M
2023-08-29 136.02 148.95 136.02 144.78 6.4M
2023-08-28 146.98 147.20 135.79 137.66 5.2M
2023-08-25 139.48 139.90 135.19 138.70 2.7M
2023-08-24 141.00 144.06 137.79 141.11 2.7M
2023-08-23 145.50 146.61 139.86 140.51 3.1M
2023-08-22 141.22 146.70 139.71 145.46 5.3M
2023-08-21 139.03 143.50 138.00 139.60 3.6M
2023-08-18 141.64 144.33 139.00 139.57 4.2M
2023-08-17 141.00 142.46 133.33 141.96 11.0M
2023-08-16 148.99 150.30 146.50 147.66 2.6M
2023-08-15 148.75 152.37 147.50 149.20 3.0M
2023-08-14 149.00 149.71 144.71 148.65 3.9M
2023-08-11 153.50 155.87 150.50 150.90 2.8M
2023-08-10 153.49 153.98 150.28 152.59 2.8M
2023-08-09 156.63 156.63 152.30 153.53 3.4M
2023-08-08 162.68 164.87 156.49 157.41 4.0M
2023-08-07 160.00 168.27 158.06 162.94 5.3M
2023-08-04 155.00 162.90 153.88 160.06 5.6M
2023-08-03 155.00 157.41 152.72 153.75 2.9M
2023-08-02 153.80 158.89 153.30 155.66 3.0M
2023-08-01 155.50 157.66 152.90 155.70 3.3M
2023-07-31 158.85 164.50 154.98 155.55 5.7M
2023-07-28 157.64 160.80 151.50 157.81 6.8M
2023-07-27 162.00 164.65 156.20 156.60 11.7M
2023-07-26 151.02 151.02 148.21 150.00 3.5M
2023-07-25 156.00 158.36 145.84 152.16 7.3M
2023-07-24 151.09 152.67 148.08 151.50 3.8M
2023-07-21 151.11 153.69 147.47 150.24 4.0M
2023-07-20 157.88 159.37 150.10 151.10 6.8M
2023-07-19 157.68 161.54 156.00 157.89 5.7M
2023-07-18 152.60 160.41 152.51 157.64 10.0M
2023-07-17 159.52 159.71 152.80 153.00 10.9M
2023-07-14 163.95 167.50 159.00 160.00 10.2M
2023-07-13 163.00 168.39 161.00 165.37 6.2M
2023-07-12 172.00 172.10 161.00 162.70 8.8M
2023-07-11 162.00 179.50 161.03 172.41 10.0M
2023-07-10 163.00 167.00 157.55 163.82 7.5M
2023-07-07 166.65 167.90 159.00 159.86 9.5M
2023-07-06 154.33 167.55 149.77 165.45 16.4M
2023-07-05 174.75 176.10 157.93 159.96 14.5M
2023-07-04 157.81 172.50 156.53 172.50 10.8M
2023-07-03 158.00 169.13 153.76 156.82 8.6M
2023-06-30 151.14 158.74 150.78 155.81 5.0M
2023-06-29 149.30 153.68 146.71 152.50 8.9M
2023-06-28 147.01 148.94 141.24 146.90 9.6M
2023-06-27 148.56 151.99 148.08 149.99 7.3M
2023-06-26 156.99 161.90 148.80 149.74 12.3M
2023-06-21 158.00 166.66 155.01 158.88 9.5M
2023-06-20 152.09 161.00 150.57 159.69 9.6M
2023-06-19 149.01 156.66 148.60 152.09 11.9M
2023-06-16 143.10 146.55 140.80 144.11 6.8M
2023-06-15 135.00 147.00 133.01 143.10 13.9M
2023-06-14 135.53 138.33 132.26 136.32 12.6M
2023-06-13 132.01 137.99 129.63 135.53 12.5M
2023-06-12 119.50 125.62 117.19 125.62 5.7M
2023-06-09 113.77 115.77 111.50 114.20 2.9M
2023-06-08 113.40 114.95 112.15 112.99 2.1M
2023-06-07 114.51 115.28 112.50 113.49 1.4M
2023-06-06 116.56 116.84 113.50 114.41 2.4M
2023-06-05 119.31 121.80 114.96 117.34 3.4M
2023-06-02 113.80 119.66 113.00 118.02 4.7M
2023-06-01 112.64 117.99 112.30 113.55 3.3M
2023-05-31 108.18 114.66 108.00 113.47 5.5M
2023-05-30 104.10 111.44 104.10 108.98 3.6M
2023-05-29 107.47 110.99 104.00 106.09 2.5M
2023-05-26 106.73 108.60 104.00 107.47 1.9M
2023-05-25 106.20 107.38 105.01 106.73 1.5M
2023-05-24 108.37 109.60 106.60 106.84 1.6M
2023-05-23 110.23 112.00 108.41 108.42 1.9M
2023-05-22 108.99 110.88 107.10 110.10 2.9M
2023-05-19 105.00 109.29 104.10 108.17 2.8M
2023-05-18 104.13 106.31 103.56 105.01 1.9M
2023-05-17 105.85 106.79 103.30 104.13 2.3M
2023-05-16 108.00 108.00 105.35 106.41 1.7M
2023-05-15 105.98 109.50 105.66 107.42 2.6M
2023-05-12 107.01 108.30 104.50 105.98 2.5M
2023-05-11 105.50 110.18 104.27 107.02 4.3M
2023-05-10 97.00 106.07 96.51 105.52 6.2M
2023-05-09 98.95 99.85 97.20 97.32 2.3M
2023-05-08 100.84 101.12 96.66 99.38 3.6M
2023-05-05 101.97 102.89 99.41 99.84 2.1M
2023-05-04 102.80 105.36 101.20 101.53 2.3M
2023-04-28 108.30 108.94 103.00 103.38 4.1M
2023-04-27 99.00 108.31 98.60 107.58 6.1M
2023-04-26 100.99 104.80 99.12 101.64 5.1M
2023-04-25 107.00 107.22 99.97 100.92 5.0M
2023-04-24 105.51 110.10 102.64 107.20 5.2M
2023-04-21 111.41 112.68 105.46 105.46 5.4M
2023-04-20 113.99 113.99 110.71 111.43 2.7M
2023-04-19 115.85 116.95 114.17 114.75 3.0M
2023-04-18 115.50 118.27 113.88 115.94 3.6M
2023-04-17 110.60 117.80 109.70 116.20 6.2M
2023-04-14 108.90 112.50 108.08 110.00 3.1M
2023-04-13 112.02 113.20 108.88 108.91 3.4M
2023-04-12 112.99 113.60 109.39 113.05 4.1M
2023-04-11 114.96 114.96 111.33 112.99 4.5M
2023-04-10 120.99 127.30 114.00 115.01 7.5M
2023-04-07 112.20 118.88 112.01 117.21 7.3M
2023-04-06 112.30 113.56 108.55 112.21 5.8M
2023-04-04 110.22 113.86 107.56 113.35 6.6M
2023-04-03 110.93 112.67 108.30 110.76 5.2M
2023-03-31 111.31 113.95 109.76 110.95 4.1M
2023-03-30 111.50 114.31 109.78 110.64 5.3M
2023-03-29 107.60 111.00 107.09 109.39 4.1M
2023-03-28 111.10 111.10 107.00 107.67 4.2M
2023-03-27 111.95 114.47 109.51 111.10 9.0M
2023-03-24 102.08 112.48 102.00 111.95 11.4M
2023-03-23 100.61 102.82 99.71 102.25 4.4M
2023-03-22 99.22 103.16 99.22 100.99 6.0M
2023-03-21 95.00 99.20 93.39 98.86 7.4M
2023-03-20 96.01 96.96 93.09 96.28 5.8M
2023-03-17 98.50 98.75 95.15 95.80 5.7M
2023-03-16 99.25 100.13 97.44 97.45 3.4M
2023-03-15 101.33 103.80 99.66 99.90 4.0M
2023-03-14 103.50 104.38 99.02 100.95 6.5M
2023-03-13 104.36 105.90 102.29 103.78 5.3M
2023-03-10 106.88 108.46 105.00 105.01 4.6M
2023-03-09 109.60 111.39 108.80 109.00 2.1M
2023-03-08 110.81 111.00 108.15 109.58 2.8M
2023-03-07 114.21 114.22 110.68 110.86 3.0M
2023-03-06 112.80 114.49 110.00 114.21 3.7M
2023-03-03 113.00 115.09 111.95 112.15 3.1M
2023-03-02 113.69 115.49 112.72 114.05 4.0M
2023-03-01 113.50 113.50 111.67 113.20 3.4M
2023-02-28 115.60 115.91 112.23 114.07 3.8M
2023-02-27 115.00 116.20 113.90 114.83 2.8M
2023-02-24 119.95 120.80 115.60 115.70 4.2M
2023-02-23 119.92 123.28 119.50 120.46 2.5M
2023-02-22 121.48 123.50 120.60 120.83 4.2M
2023-02-21 117.28 120.30 116.69 119.45 3.9M
2023-02-20 116.06 117.35 113.05 117.30 3.8M
2023-02-17 118.46 119.50 115.85 116.05 2.9M
2023-02-16 122.84 123.16 117.36 118.46 5.7M
2023-02-15 125.21 126.50 122.60 123.16 2.2M
2023-02-14 124.80 125.58 122.62 125.15 2.2M
2023-02-13 122.37 126.20 121.34 125.46 3.9M
2023-02-10 128.00 128.03 121.80 123.52 5.3M
2023-02-09 127.50 129.80 126.70 128.33 3.0M
2023-02-08 127.58 129.98 127.50 128.09 1.7M
2023-02-07 130.16 130.33 126.88 128.81 3.1M
2023-02-06 136.71 136.71 128.72 129.11 4.7M
2023-02-03 138.49 140.50 134.50 136.68 2.8M
2023-02-02 133.90 140.57 133.90 138.65 5.1M
2023-02-01 132.46 135.00 130.26 134.00 3.9M
2023-01-31 130.95 132.27 128.01 131.18 3.4M
2023-01-30 128.50 135.00 128.03 132.27 7.0M
2023-01-20 122.56 124.43 121.70 123.91 2.4M
2023-01-19 123.89 124.29 121.55 122.56 2.4M
2023-01-18 122.05 124.51 121.33 123.00 2.8M
2023-01-17 123.00 126.99 121.57 122.61 3.7M
2023-01-16 120.10 123.90 118.91 122.36 3.8M
2023-01-13 122.80 123.30 120.01 121.02 2.1M
2023-01-12 119.51 124.99 119.28 121.49 3.8M
2023-01-11 121.29 123.70 118.26 119.28 4.3M
2023-01-10 122.60 123.00 119.72 121.90 4.4M
2023-01-09 123.80 125.41 121.34 122.00 4.5M
2023-01-06 121.52 125.83 119.01 123.26 10.5M
2023-01-05 109.99 119.69 109.65 119.69 6.7M
2023-01-04 111.01 112.50 108.23 108.81 3.6M
2023-01-03 105.00 112.80 103.66 111.76 6.4M