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
2022-12-30 10.48 10.70 10.47 10.54 6.0M
2022-12-29 10.51 10.60 10.44 10.48 5.6M
2022-12-28 10.29 10.62 10.27 10.59 9.6M
2022-12-27 10.11 10.44 10.11 10.37 6.8M
2022-12-26 10.15 10.19 9.98 10.16 5.2M
2022-12-23 10.16 10.16 10.00 10.04 6.7M
2022-12-22 10.40 10.44 10.20 10.22 6.5M
2022-12-21 10.57 10.58 10.23 10.30 9.4M
2022-12-20 10.36 10.39 10.20 10.22 5.3M
2022-12-19 10.55 10.59 10.25 10.30 6.5M
2022-12-16 10.55 10.60 10.46 10.49 7.0M
2022-12-15 10.85 10.87 10.56 10.62 11.1M
2022-12-14 10.95 11.05 10.82 10.87 11.2M
2022-12-13 10.64 10.86 10.54 10.81 9.7M
2022-12-12 10.84 10.98 10.55 10.58 12.4M
2022-12-09 10.72 11.07 10.65 10.93 12.1M
2022-12-08 10.82 10.82 10.63 10.70 6.8M
2022-12-07 10.74 10.87 10.69 10.73 8.5M
2022-12-06 10.82 10.86 10.72 10.77 9.7M
2022-12-05 10.68 11.07 10.68 11.00 18.5M
2022-12-02 11.23 11.38 10.68 10.74 22.6M
2022-12-01 10.94 11.04 10.76 10.95 21.6M
2022-11-30 10.79 10.86 10.57 10.58 12.8M
2022-11-29 10.60 10.84 10.52 10.81 12.3M
2022-11-28 10.60 10.85 10.50 10.64 13.4M
2022-11-25 10.58 10.96 10.53 10.71 17.9M
2022-11-24 10.67 10.80 10.55 10.61 15.7M
2022-11-23 10.50 10.70 10.44 10.51 11.1M
2022-11-22 10.68 10.77 10.52 10.57 12.3M
2022-11-21 10.63 10.66 10.50 10.60 13.1M
2022-11-18 10.90 10.96 10.77 10.77 11.6M
2022-11-17 11.09 11.14 10.86 10.95 13.1M
2022-11-16 11.16 11.30 10.97 11.15 18.6M
2022-11-15 10.85 11.12 10.71 11.05 21.1M
2022-11-14 11.20 11.39 10.75 10.79 40.7M
2022-11-11 11.66 12.04 11.16 11.16 51.6M
2022-11-10 11.20 11.29 10.90 11.09 48.5M
2022-11-09 11.08 11.69 11.08 11.68 74.7M
2022-11-08 9.92 10.85 9.87 10.63 55.4M
2022-11-07 9.91 9.96 9.79 9.86 13.4M
2022-11-04 9.59 9.71 9.47 9.68 8.3M
2022-11-03 9.41 9.61 9.41 9.58 8.6M
2022-11-02 9.44 9.55 9.41 9.52 8.1M
2022-11-01 9.22 9.44 9.22 9.44 8.1M
2022-10-31 9.13 9.40 9.03 9.26 8.2M
2022-10-28 9.35 9.54 9.24 9.26 13.4M
2022-10-27 9.25 9.50 9.22 9.39 12.0M
2022-10-26 9.05 9.26 9.03 9.24 10.1M
2022-10-25 9.05 9.14 8.91 9.04 8.4M
2022-10-24 9.13 9.29 9.03 9.12 11.7M
2022-10-21 9.12 9.14 9.00 9.03 5.4M
2022-10-20 9.17 9.23 9.01 9.12 8.1M
2022-10-19 9.31 9.33 9.19 9.19 5.3M
2022-10-18 9.40 9.42 9.29 9.31 5.2M
2022-10-17 9.26 9.38 9.21 9.36 6.2M
2022-10-14 9.18 9.33 9.18 9.33 7.3M
2022-10-13 9.16 9.26 9.10 9.21 5.6M
2022-10-12 9.09 9.21 8.97 9.21 7.1M
2022-10-11 9.11 9.19 9.02 9.08 5.8M
2022-10-10 9.14 9.34 9.09 9.13 10.0M
2022-09-30 8.91 9.14 8.90 9.09 7.4M
2022-09-29 9.04 9.18 8.90 8.97 9.6M
2022-09-28 9.08 9.14 8.87 8.89 11.0M
2022-09-27 9.26 9.32 8.96 9.17 13.0M
2022-09-26 9.65 9.69 9.25 9.26 16.0M
2022-09-23 9.96 10.04 9.76 9.84 10.3M
2022-09-22 9.55 10.10 9.52 9.98 19.3M
2022-09-21 9.39 9.67 9.32 9.62 6.7M
2022-09-20 9.33 9.50 9.28 9.45 6.1M
2022-09-19 9.40 9.41 9.18 9.25 8.4M
2022-09-16 9.80 9.80 9.32 9.33 15.5M
2022-09-15 10.11 10.11 9.75 9.82 11.4M
2022-09-14 10.09 10.18 10.04 10.08 8.2M
2022-09-13 10.16 10.40 10.14 10.29 13.7M
2022-09-09 10.16 10.22 10.09 10.14 9.3M
2022-09-08 10.08 10.19 9.97 10.11 13.3M
2022-09-07 9.92 10.07 9.88 10.05 11.0M
2022-09-06 9.75 9.99 9.68 9.97 13.7M
2022-09-05 9.55 9.66 9.55 9.63 4.5M
2022-09-02 9.51 9.57 9.48 9.56 4.1M
2022-09-01 9.67 9.73 9.51 9.52 7.6M
2022-08-31 9.90 9.90 9.67 9.68 7.2M
2022-08-30 9.93 9.98 9.83 9.90 4.9M
2022-08-29 9.75 9.93 9.69 9.92 6.3M
2022-08-26 9.86 10.02 9.82 9.91 7.7M
2022-08-25 9.73 9.89 9.70 9.88 7.4M
2022-08-24 9.97 10.04 9.70 9.70 9.5M
2022-08-23 9.98 10.02 9.90 9.94 5.4M
2022-08-22 9.91 10.01 9.82 10.00 7.3M
2022-08-19 10.02 10.07 9.94 9.94 6.6M
2022-08-18 10.13 10.17 10.01 10.05 9.7M
2022-08-17 10.20 10.28 10.11 10.19 8.8M
2022-08-16 10.28 10.39 10.20 10.25 9.2M
2022-08-15 10.34 10.45 10.19 10.36 13.9M
2022-08-12 10.11 10.44 10.05 10.25 14.9M
2022-08-11 10.26 10.35 10.12 10.14 14.9M
2022-08-10 10.08 10.44 10.06 10.30 17.8M
2022-08-09 10.08 10.14 9.98 10.11 8.7M
2022-08-08 10.08 10.13 10.01 10.07 9.6M
2022-08-05 9.96 10.24 9.85 10.19 19.4M
2022-08-04 9.72 9.85 9.57 9.75 10.4M
2022-08-03 9.52 9.93 9.52 9.68 13.7M
2022-08-02 10.10 10.18 9.70 9.86 17.9M
2022-08-01 10.00 10.14 9.91 9.98 7.7M
2022-07-29 10.03 10.14 9.91 10.04 11.8M
2022-07-28 9.96 10.08 9.90 9.93 9.0M
2022-07-27 9.71 9.94 9.71 9.89 9.0M
2022-07-26 9.65 9.81 9.65 9.79 6.7M
2022-07-25 9.80 9.93 9.71 9.72 9.4M
2022-07-22 9.66 9.88 9.61 9.68 6.6M
2022-07-21 9.62 9.75 9.56 9.64 7.4M
2022-07-20 9.60 9.68 9.59 9.65 6.5M
2022-07-19 9.52 9.62 9.44 9.59 8.2M
2022-07-18 9.25 9.49 9.25 9.48 6.8M
2022-07-15 9.37 9.40 9.20 9.22 7.9M
2022-07-14 9.42 9.50 9.35 9.44 5.8M
2022-07-13 9.42 9.44 9.35 9.40 4.5M
2022-07-12 9.50 9.54 9.38 9.42 6.6M
2022-07-11 9.66 9.66 9.44 9.49 7.1M
2022-07-08 9.76 9.79 9.66 9.66 6.5M
2022-07-07 9.51 9.75 9.50 9.68 9.3M
2022-07-06 9.71 9.74 9.46 9.51 9.6M
2022-07-05 9.91 9.94 9.76 9.84 7.7M
2022-07-04 9.80 9.98 9.77 9.93 8.2M
2022-07-01 9.77 9.84 9.70 9.79 5.5M
2022-06-30 9.81 9.87 9.75 9.80 8.9M
2022-06-29 10.01 10.02 9.78 9.79 11.2M
2022-06-28 9.99 10.05 9.82 10.04 11.0M
2022-06-27 9.85 10.04 9.85 10.00 14.7M
2022-06-24 9.73 9.79 9.66 9.77 8.7M
2022-06-23 9.64 9.88 9.64 9.76 9.2M
2022-06-22 9.77 9.83 9.63 9.63 9.1M
2022-06-21 9.92 9.93 9.66 9.77 11.6M
2022-06-20 9.96 10.04 9.79 9.94 14.6M
2022-06-17 9.80 10.14 9.80 9.97 21.4M
2022-06-16 9.84 9.94 9.75 9.77 11.5M
2022-06-15 9.59 9.87 9.56 9.82 16.1M
2022-06-14 9.56 9.67 9.36 9.64 14.1M
2022-06-13 9.80 9.93 9.68 9.77 19.6M
2022-06-10 9.57 9.67 9.48 9.64 16.8M
2022-06-09 9.52 9.79 9.44 9.73 19.6M
2022-06-08 9.54 9.56 9.33 9.54 10.3M
2022-06-07 9.54 9.55 9.36 9.50 8.8M
2022-06-06 9.44 9.58 9.42 9.56 7.3M
2022-06-02 9.36 9.46 9.33 9.44 5.9M
2022-06-01 9.39 9.40 9.28 9.36 7.0M
2022-05-31 9.35 9.46 9.30 9.45 5.6M
2022-05-30 9.39 9.45 9.32 9.43 5.8M
2022-05-27 9.37 9.50 9.33 9.38 5.1M
2022-05-26 9.44 9.45 9.27 9.41 6.3M
2022-05-25 9.37 9.61 9.31 9.44 8.2M
2022-05-24 9.55 9.61 9.27 9.28 8.9M
2022-05-23 9.33 9.67 9.30 9.62 11.3M
2022-05-20 9.20 9.34 9.17 9.31 8.6M
2022-05-19 9.07 9.19 8.93 9.17 8.7M
2022-05-18 9.11 9.18 9.08 9.14 6.0M
2022-05-17 9.15 9.19 9.05 9.17 5.4M
2022-05-16 9.13 9.21 9.10 9.13 5.8M
2022-05-13 9.12 9.17 9.04 9.15 6.9M
2022-05-12 9.14 9.17 9.03 9.12 7.8M
2022-05-11 9.11 9.27 9.08 9.19 8.9M
2022-05-10 8.99 9.15 8.95 9.14 7.0M
2022-05-09 9.11 9.23 9.04 9.11 5.9M
2022-05-06 9.22 9.23 9.11 9.13 7.4M
2022-05-05 9.46 9.58 9.34 9.48 6.3M
2022-04-29 9.06 9.50 9.04 9.46 10.7M
2022-04-28 9.15 9.15 8.84 8.94 11.0M
2022-04-27 9.01 9.26 8.80 9.25 10.3M
2022-04-26 9.20 9.49 8.99 9.01 11.9M
2022-04-25 9.66 9.86 9.25 9.29 15.7M
2022-04-22 10.13 10.21 9.84 10.00 15.8M
2022-04-21 10.82 10.89 10.25 10.31 12.6M
2022-04-20 10.97 11.07 10.75 10.81 13.0M
2022-04-19 11.15 11.21 10.98 11.14 9.0M
2022-04-18 11.26 11.29 11.05 11.21 11.9M
2022-04-15 11.35 11.46 11.08 11.15 14.9M
2022-04-14 11.27 11.59 11.14 11.40 18.6M
2022-04-13 11.26 11.41 11.16 11.28 17.8M
2022-04-12 10.80 11.33 10.73 11.26 23.3M
2022-04-11 11.11 11.39 10.86 10.90 22.6M
2022-04-08 10.64 11.11 10.62 11.00 20.6M
2022-04-07 10.77 10.82 10.59 10.62 6.7M
2022-04-06 10.58 10.77 10.55 10.75 8.1M
2022-04-01 10.74 10.78 10.58 10.71 7.3M
2022-03-31 10.95 10.95 10.65 10.71 8.2M
2022-03-30 10.98 11.06 10.75 10.93 12.9M
2022-03-29 11.00 11.20 10.96 11.08 9.7M
2022-03-28 10.85 11.32 10.78 11.09 15.6M
2022-03-25 10.78 11.31 10.78 10.91 21.1M
2022-03-24 10.68 10.89 10.54 10.77 14.2M
2022-03-23 10.49 10.62 10.45 10.57 7.7M
2022-03-22 10.36 10.76 10.34 10.60 14.4M
2022-03-21 10.37 10.53 10.27 10.46 12.4M
2022-03-18 10.23 10.43 10.22 10.42 10.0M
2022-03-17 10.15 10.46 10.11 10.27 12.7M
2022-03-16 10.04 10.17 9.65 10.09 17.8M
2022-03-15 10.91 10.92 9.93 9.94 31.5M
2022-03-14 11.43 11.70 11.00 11.03 22.4M
2022-03-11 11.72 11.80 11.29 11.58 27.6M
2022-03-10 11.60 11.99 11.46 11.77 27.2M
2022-03-09 12.03 12.34 11.72 12.12 43.1M
2022-03-08 11.80 12.10 11.47 12.00 27.4M
2022-03-07 12.11 12.38 11.86 11.91 30.4M
2022-03-04 12.11 12.13 11.80 11.82 16.7M
2022-03-03 12.03 12.22 11.98 12.06 16.7M
2022-03-02 12.34 12.39 12.07 12.16 20.5M
2022-03-01 12.06 12.18 11.91 12.15 23.8M
2022-02-28 12.13 12.38 12.03 12.18 32.4M
2022-02-25 11.95 12.27 11.73 12.08 41.2M
2022-02-24 11.86 12.88 11.77 12.52 69.3M
2022-02-23 11.91 11.93 11.70 11.76 22.3M
2022-02-22 11.89 12.14 11.82 12.13 37.7M
2022-02-21 11.67 11.77 11.60 11.65 11.0M
2022-02-18 11.93 11.94 11.56 11.68 16.9M
2022-02-17 11.53 11.90 11.31 11.86 26.5M
2022-02-16 11.27 11.41 11.08 11.37 10.6M
2022-02-15 11.56 11.65 11.38 11.51 9.6M
2022-02-14 11.41 11.78 11.38 11.44 18.9M
2022-02-11 11.11 11.35 11.06 11.16 6.5M
2022-02-10 11.25 11.40 11.22 11.30 8.7M
2022-02-09 11.18 11.25 11.15 11.24 6.3M
2022-02-08 11.06 11.22 11.01 11.14 7.2M
2022-02-07 10.95 11.09 10.89 11.03 6.9M
2022-01-28 10.54 11.01 10.30 11.00 15.0M
2022-01-27 11.45 11.48 10.58 10.65 25.5M
2022-01-26 11.70 11.74 11.53 11.63 15.3M
2022-01-25 11.55 11.88 11.49 11.83 27.9M
2022-01-24 11.60 11.65 11.46 11.48 10.7M
2022-01-21 11.60 11.69 11.57 11.65 8.3M
2022-01-20 11.88 11.94 11.71 11.74 13.8M
2022-01-19 11.66 11.72 11.60 11.66 6.4M
2022-01-18 11.71 11.76 11.65 11.66 7.3M
2022-01-17 11.69 11.75 11.63 11.70 7.5M
2022-01-14 11.88 11.93 11.70 11.72 11.1M
2022-01-13 11.95 12.12 11.88 11.88 13.3M
2022-01-12 11.95 11.96 11.76 11.88 9.8M
2022-01-11 11.87 11.97 11.85 11.88 7.5M
2022-01-10 11.79 11.90 11.75 11.87 7.7M
2022-01-07 11.80 11.91 11.75 11.79 8.4M
2022-01-06 11.83 11.90 11.78 11.84 9.0M
2022-01-05 11.81 12.08 11.74 11.91 16.6M
2022-01-04 11.67 11.82 11.60 11.80 9.5M