Humon Smelting A

002237
🏛️ china →
14.97
Last Update: 2025-09-30
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 11.63 11.71 11.63 11.69 6.6M
2021-12-30 11.61 11.65 11.59 11.61 6.3M
2021-12-29 11.62 11.69 11.60 11.62 5.2M
2021-12-28 11.61 11.70 11.55 11.69 6.3M
2021-12-27 11.72 11.72 11.58 11.59 8.7M
2021-12-24 11.81 11.82 11.66 11.69 7.8M
2021-12-23 11.76 11.85 11.72 11.83 10.0M
2021-12-22 11.73 11.77 11.71 11.72 5.7M
2021-12-21 11.70 11.77 11.62 11.74 8.4M
2021-12-20 11.82 11.85 11.70 11.73 7.9M
2021-12-17 11.96 12.04 11.83 11.91 15.4M
2021-12-16 11.67 11.85 11.60 11.80 9.6M
2021-12-15 11.76 11.79 11.62 11.64 9.0M
2021-12-14 11.70 11.86 11.69 11.80 8.8M
2021-12-13 11.72 11.79 11.64 11.74 7.0M
2021-12-10 11.80 11.82 11.71 11.72 7.2M
2021-12-09 11.70 11.83 11.63 11.82 10.4M
2021-12-08 11.58 11.70 11.55 11.69 7.4M
2021-12-07 11.73 11.75 11.51 11.56 9.4M
2021-12-06 11.66 11.78 11.66 11.68 10.6M
2021-12-03 11.58 11.69 11.52 11.64 6.2M
2021-12-02 11.77 11.77 11.56 11.58 8.6M
2021-12-01 11.70 11.74 11.63 11.73 7.2M
2021-11-30 11.55 11.77 11.54 11.76 10.2M
2021-11-29 11.52 11.59 11.49 11.59 6.3M
2021-11-26 11.68 11.69 11.45 11.64 9.4M
2021-11-25 11.74 11.77 11.65 11.69 8.8M
2021-11-24 11.77 11.80 11.66 11.73 8.5M
2021-11-23 11.74 11.90 11.70 11.80 9.0M
2021-11-22 11.81 11.85 11.69 11.85 8.7M
2021-11-19 11.77 11.82 11.66 11.81 6.9M
2021-11-18 11.79 11.90 11.74 11.77 8.5M
2021-11-17 11.75 11.78 11.66 11.74 7.1M
2021-11-16 11.83 11.86 11.75 11.78 6.5M
2021-11-15 11.94 11.97 11.76 11.80 10.0M
2021-11-12 12.12 12.15 11.89 11.94 10.9M
2021-11-11 12.00 12.11 11.93 12.07 15.2M
2021-11-10 11.80 12.00 11.75 11.85 10.7M
2021-11-09 11.86 11.94 11.70 11.80 8.8M
2021-11-08 11.83 11.93 11.76 11.90 11.1M
2021-11-05 11.66 11.79 11.64 11.70 11.4M
2021-11-04 11.59 11.68 11.55 11.61 7.1M
2021-11-03 11.63 11.67 11.53 11.65 7.5M
2021-11-02 11.58 12.02 11.35 11.82 17.3M
2021-11-01 11.48 11.64 11.35 11.62 10.4M
2021-10-29 11.42 11.53 11.42 11.50 5.7M
2021-10-28 11.48 11.57 11.33 11.42 7.3M
2021-10-27 11.69 11.71 11.41 11.48 10.3M
2021-10-26 11.82 11.90 11.72 11.79 7.9M
2021-10-25 11.73 11.86 11.66 11.83 10.9M
2021-10-22 12.06 12.07 11.68 11.80 19.2M
2021-10-21 12.15 12.30 12.05 12.13 12.8M
2021-10-20 12.16 12.20 12.03 12.07 10.2M
2021-10-19 12.11 12.32 12.02 12.31 11.9M
2021-10-18 12.01 12.14 11.93 12.13 11.6M
2021-10-15 11.95 12.21 11.93 11.98 10.8M
2021-10-14 12.10 12.34 11.99 12.09 21.2M
2021-10-13 11.80 11.85 11.68 11.80 6.3M
2021-10-12 12.06 12.09 11.66 11.80 10.8M
2021-10-11 12.03 12.18 11.97 12.10 8.3M
2021-10-08 11.92 12.02 11.88 12.02 8.5M
2021-09-30 11.78 11.90 11.73 11.86 9.1M
2021-09-29 11.77 12.04 11.66 11.91 14.2M
2021-09-28 11.85 11.96 11.82 11.84 9.2M
2021-09-27 12.20 12.24 11.75 11.86 16.9M
2021-09-24 12.75 12.78 12.31 12.32 17.8M
2021-09-23 12.95 13.03 12.62 12.66 22.1M
2021-09-22 12.95 13.13 12.84 12.96 17.1M
2021-09-17 13.40 13.50 12.75 13.16 37.6M
2021-09-16 13.35 14.20 13.30 13.73 48.0M
2021-09-15 13.24 13.60 13.19 13.40 23.7M
2021-09-14 13.71 13.77 13.18 13.26 39.4M
2021-09-13 13.79 14.06 13.37 13.95 56.2M
2021-09-10 13.30 14.10 13.21 13.49 53.9M
2021-09-09 12.81 13.40 12.75 13.30 39.7M
2021-09-08 12.75 13.01 12.65 12.89 22.9M
2021-09-07 12.81 12.94 12.72 12.86 18.0M
2021-09-06 12.95 13.01 12.60 12.80 19.3M
2021-09-03 12.74 13.35 12.70 12.88 27.7M
2021-09-02 12.68 12.95 12.52 12.82 24.5M
2021-09-01 13.05 13.24 12.35 12.60 33.6M
2021-08-31 12.90 13.13 12.75 13.12 27.4M
2021-08-30 13.48 13.48 12.90 12.95 37.7M
2021-08-27 12.75 13.27 12.63 13.25 38.6M
2021-08-26 12.66 12.97 12.60 12.78 28.6M
2021-08-25 12.61 12.76 12.48 12.67 20.3M
2021-08-24 12.61 13.05 12.61 12.73 29.7M
2021-08-23 12.90 13.03 12.65 12.69 41.7M
2021-08-20 12.30 13.03 12.21 12.92 51.7M
2021-08-19 12.10 12.65 12.00 12.38 24.1M
2021-08-18 12.20 12.40 12.16 12.25 21.5M
2021-08-17 12.44 12.64 12.22 12.30 33.0M
2021-08-16 12.76 12.88 12.33 12.33 40.3M
2021-08-13 12.09 12.54 12.00 12.45 41.4M
2021-08-12 11.70 12.25 11.66 12.08 34.9M
2021-08-11 11.46 11.68 11.42 11.60 9.6M
2021-08-10 11.39 11.49 11.38 11.48 8.4M
2021-08-09 11.40 11.48 11.30 11.47 14.0M
2021-08-06 11.48 11.72 11.46 11.65 12.0M
2021-08-05 11.63 11.63 11.45 11.49 12.2M
2021-08-04 11.60 11.72 11.56 11.66 10.2M
2021-08-03 11.73 11.76 11.55 11.66 13.7M
2021-08-02 11.71 11.88 11.60 11.82 13.0M
2021-07-30 11.80 11.96 11.61 11.79 12.8M
2021-07-29 11.66 11.81 11.54 11.72 13.4M
2021-07-28 11.95 11.98 11.43 11.49 21.9M
2021-07-27 12.18 12.46 12.00 12.04 27.5M
2021-07-26 12.16 12.32 11.85 12.24 20.0M
2021-07-23 11.99 12.34 11.95 12.09 22.6M
2021-07-22 11.84 12.04 11.76 12.00 14.8M
2021-07-21 11.81 11.91 11.77 11.91 9.8M
2021-07-20 11.73 11.94 11.60 11.93 11.1M
2021-07-19 11.75 11.83 11.66 11.67 10.4M
2021-07-16 11.83 11.93 11.75 11.85 11.4M
2021-07-15 11.71 11.90 11.65 11.89 15.3M
2021-07-14 11.84 11.90 11.64 11.65 10.0M
2021-07-13 11.77 11.84 11.71 11.79 7.7M
2021-07-12 11.96 12.07 11.76 11.80 11.8M
2021-07-09 11.61 11.92 11.56 11.88 16.8M
2021-07-08 11.76 11.77 11.55 11.56 7.8M
2021-07-07 11.79 11.85 11.71 11.82 6.3M
2021-07-06 11.80 11.90 11.70 11.88 7.9M
2021-07-05 11.66 11.85 11.63 11.79 6.7M
2021-07-02 11.59 11.71 11.54 11.62 7.5M
2021-07-01 11.52 11.63 11.46 11.55 5.6M
2021-06-30 11.45 11.56 11.44 11.49 4.1M
2021-06-29 11.66 11.68 11.45 11.49 6.7M
2021-06-28 11.75 11.75 11.64 11.71 4.5M
2021-06-25 11.61 11.76 11.59 11.75 6.9M
2021-06-24 11.61 11.65 11.57 11.60 4.0M
2021-06-23 11.70 11.73 11.60 11.66 5.2M
2021-06-22 11.72 11.75 11.64 11.72 6.4M
2021-06-21 11.66 11.72 11.57 11.69 5.4M
2021-06-18 11.50 11.75 11.40 11.73 7.7M
2021-06-17 11.50 11.64 11.46 11.57 5.6M
2021-06-16 11.60 11.74 11.60 11.72 4.3M
2021-06-15 11.80 11.80 11.61 11.66 10.5M
2021-06-11 11.85 11.98 11.85 11.97 11.1M
2021-06-10 11.94 11.94 11.79 11.83 7.9M
2021-06-09 11.80 11.93 11.79 11.85 7.2M
2021-06-08 12.02 12.03 11.79 11.84 9.3M
2021-06-07 11.95 11.98 11.83 11.91 8.2M
2021-06-04 11.80 11.92 11.76 11.90 9.9M
2021-06-03 12.11 12.13 11.99 12.02 11.0M
2021-06-02 12.27 12.27 12.04 12.06 21.4M
2021-06-01 12.34 12.46 12.26 12.45 16.0M
2021-05-31 12.36 12.40 12.25 12.34 12.9M
2021-05-28 12.40 12.42 12.22 12.23 13.1M
2021-05-27 12.39 12.41 12.30 12.37 20.0M
2021-05-26 12.45 12.82 12.27 12.60 36.4M
2021-05-25 12.28 12.28 12.07 12.25 15.9M
2021-05-24 12.37 12.51 12.27 12.32 11.3M
2021-05-21 12.40 12.45 12.27 12.32 12.1M
2021-05-20 12.50 12.57 12.35 12.42 13.3M
2021-05-19 12.68 12.76 12.51 12.71 13.4M
2021-05-18 13.13 13.18 12.82 12.84 18.3M
2021-05-17 12.88 12.97 12.66 12.77 18.3M
2021-05-14 12.71 12.74 12.42 12.58 19.5M
2021-05-13 12.86 12.96 12.72 12.75 13.2M
2021-05-12 13.04 13.21 12.95 13.13 13.4M
2021-05-11 13.00 13.55 12.71 13.20 28.3M
2021-05-10 13.00 13.37 12.83 13.35 32.6M
2021-05-07 12.60 13.15 12.60 12.79 35.5M
2021-05-06 12.21 12.37 12.21 12.35 9.4M
2021-04-30 12.10 12.16 11.99 12.09 7.6M
2021-04-29 12.13 12.35 12.11 12.27 10.7M
2021-04-28 12.03 12.03 11.91 12.00 6.6M
2021-04-27 12.24 12.27 11.94 12.13 9.1M
2021-04-26 12.31 12.42 12.23 12.27 10.4M
2021-04-23 12.40 12.44 12.18 12.27 7.3M
2021-04-22 12.70 12.71 12.36 12.47 12.2M
2021-04-21 12.35 12.67 12.29 12.62 17.9M
2021-04-20 12.17 12.37 12.11 12.31 10.8M
2021-04-19 12.13 12.35 12.08 12.28 10.6M
2021-04-16 12.16 12.32 12.06 12.11 10.6M
2021-04-15 11.80 12.02 11.72 12.01 6.0M
2021-04-14 11.82 11.88 11.78 11.85 3.9M
2021-04-13 11.80 11.89 11.68 11.73 6.6M
2021-04-12 12.01 12.11 11.84 11.84 8.6M
2021-04-09 12.26 12.40 12.09 12.14 14.8M
2021-04-08 11.89 12.20 11.85 12.08 12.0M
2021-04-07 12.00 12.00 11.87 11.97 5.6M
2021-04-06 11.89 12.00 11.89 11.96 5.7M
2021-04-02 11.95 11.99 11.88 11.92 6.9M
2021-04-01 11.82 11.84 11.73 11.81 4.6M
2021-03-31 11.70 11.75 11.64 11.73 6.0M
2021-03-30 11.88 11.90 11.76 11.81 7.5M
2021-03-29 11.93 11.99 11.84 11.97 5.7M
2021-03-26 11.84 11.96 11.78 11.93 5.2M
2021-03-25 11.94 12.02 11.85 11.86 6.7M
2021-03-24 11.83 12.09 11.82 11.90 8.3M
2021-03-23 12.07 12.07 11.82 11.91 9.3M
2021-03-22 12.12 12.14 11.99 12.08 8.3M
2021-03-19 12.09 12.20 12.05 12.18 9.9M
2021-03-18 12.40 12.46 12.26 12.36 11.9M
2021-03-17 12.20 12.29 12.10 12.24 6.1M
2021-03-16 12.25 12.35 12.07 12.29 7.5M
2021-03-15 12.30 12.44 12.13 12.28 11.0M
2021-03-12 12.23 12.26 12.06 12.15 8.7M
2021-03-11 11.91 12.41 11.88 12.32 12.4M
2021-03-10 12.10 12.11 11.81 11.85 6.2M
2021-03-09 12.03 12.12 11.66 11.89 10.7M
2021-03-08 12.39 12.49 12.08 12.10 12.0M
2021-03-05 12.20 12.31 12.00 12.26 11.9M
2021-03-04 12.44 12.67 12.38 12.41 13.9M
2021-03-03 12.36 12.64 12.35 12.60 12.4M
2021-03-02 12.49 12.49 12.17 12.38 15.5M
2021-03-01 12.41 12.68 12.26 12.68 14.0M
2021-02-26 12.45 12.60 12.38 12.41 15.8M
2021-02-25 13.36 13.43 12.78 12.82 18.9M
2021-02-24 13.51 13.69 12.96 13.11 27.8M
2021-02-23 13.55 14.13 13.43 13.60 37.7M
2021-02-22 13.05 13.97 13.05 13.64 47.5M
2021-02-19 12.38 12.79 12.22 12.79 23.6M
2021-02-18 12.00 12.75 12.00 12.57 28.7M
2021-02-10 11.91 12.17 11.79 12.14 12.6M
2021-02-09 11.94 12.15 11.87 12.02 11.7M
2021-02-08 11.75 11.99 11.67 11.84 9.6M
2021-02-05 11.80 11.97 11.63 11.67 14.2M
2021-02-04 12.56 12.56 11.84 12.08 16.2M
2021-02-03 12.40 12.79 12.11 12.76 18.8M
2021-02-02 12.88 13.04 12.54 12.57 25.0M
2021-02-01 13.09 13.57 12.97 13.21 33.4M
2021-01-29 12.50 13.07 12.24 12.86 29.4M
2021-01-28 12.18 12.97 12.15 12.47 26.6M
2021-01-27 12.18 12.54 12.06 12.33 22.1M
2021-01-26 11.45 12.58 11.35 12.58 24.1M
2021-01-25 11.83 11.83 11.40 11.44 12.1M
2021-01-22 12.26 12.26 11.80 11.83 12.0M
2021-01-21 12.32 12.35 12.10 12.24 9.9M
2021-01-20 12.10 12.27 12.01 12.25 9.2M
2021-01-19 12.10 12.16 12.00 12.11 6.5M
2021-01-18 11.81 12.10 11.78 12.10 7.8M
2021-01-15 12.01 12.08 11.86 11.94 7.5M
2021-01-14 12.02 12.10 11.95 11.98 6.3M
2021-01-13 12.07 12.21 11.95 12.07 9.1M
2021-01-12 11.95 12.10 11.90 12.09 8.0M
2021-01-11 12.02 12.19 11.94 12.01 13.7M
2021-01-08 12.88 12.90 12.36 12.50 19.9M
2021-01-07 13.00 13.29 12.85 13.01 15.3M
2021-01-06 13.39 13.50 13.08 13.16 13.0M
2021-01-05 13.58 13.65 13.24 13.39 13.8M
2021-01-04 13.16 13.48 13.14 13.37 13.0M