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
2023-12-29 10.66 10.81 10.66 10.78 6.7M
2023-12-28 10.69 10.78 10.68 10.75 7.3M
2023-12-27 10.62 10.68 10.42 10.66 6.8M
2023-12-26 10.59 10.73 10.56 10.58 6.6M
2023-12-25 10.44 10.66 10.41 10.63 5.0M
2023-12-22 10.56 10.59 10.45 10.51 4.5M
2023-12-21 10.52 10.55 10.31 10.54 5.7M
2023-12-20 10.60 10.72 10.58 10.59 4.2M
2023-12-19 10.66 10.67 10.51 10.58 3.6M
2023-12-18 10.71 10.79 10.60 10.65 4.5M
2023-12-15 10.82 10.93 10.79 10.81 6.2M
2023-12-14 10.82 10.90 10.77 10.80 7.4M
2023-12-13 10.74 10.78 10.64 10.64 4.6M
2023-12-12 10.75 10.79 10.65 10.78 6.3M
2023-12-11 10.87 10.87 10.56 10.78 9.0M
2023-12-08 11.06 11.07 10.96 10.99 5.1M
2023-12-07 11.06 11.10 10.95 11.04 6.6M
2023-12-06 11.01 11.14 10.95 11.09 6.0M
2023-12-05 11.25 11.28 11.06 11.08 13.6M
2023-12-04 11.44 11.53 11.39 11.43 16.4M
2023-12-01 11.13 11.20 11.10 11.19 5.2M
2023-11-30 11.20 11.23 11.06 11.15 7.0M
2023-11-29 11.38 11.41 11.20 11.23 12.2M
2023-11-28 11.18 11.19 11.09 11.17 4.2M
2023-11-27 11.12 11.22 11.03 11.17 9.1M
2023-11-24 11.07 11.18 10.97 11.02 5.9M
2023-11-23 11.05 11.12 11.00 11.11 4.3M
2023-11-22 11.18 11.21 11.09 11.10 5.9M
2023-11-21 11.12 11.23 11.12 11.17 6.9M
2023-11-20 11.20 11.25 11.06 11.11 7.0M
2023-11-17 11.15 11.25 11.08 11.23 8.0M
2023-11-16 11.08 11.15 11.04 11.12 4.8M
2023-11-15 11.18 11.23 11.08 11.14 9.0M
2023-11-14 11.10 11.13 10.98 11.05 7.4M
2023-11-13 10.99 11.13 10.84 11.12 11.1M
2023-11-10 11.03 11.05 10.93 11.05 5.0M
2023-11-09 10.98 11.08 10.97 11.01 6.1M
2023-11-08 11.17 11.18 11.01 11.09 9.7M
2023-11-07 11.31 11.31 11.08 11.20 10.7M
2023-11-06 11.38 11.45 11.31 11.35 9.9M
2023-11-03 11.39 11.39 11.27 11.34 5.1M
2023-11-02 11.50 11.53 11.22 11.29 5.7M
2023-11-01 11.63 11.68 11.41 11.50 6.4M
2023-10-31 11.61 11.75 11.48 11.69 9.2M
2023-10-30 11.81 11.85 11.61 11.63 8.8M
2023-10-27 11.52 11.67 11.49 11.63 7.5M
2023-10-26 11.44 11.60 11.37 11.57 6.1M
2023-10-25 11.48 11.62 11.40 11.42 6.2M
2023-10-24 11.18 11.54 11.10 11.49 10.6M
2023-10-23 11.43 11.43 11.11 11.18 15.2M
2023-10-20 11.85 12.08 11.57 11.67 12.5M
2023-10-19 11.80 11.99 11.78 11.82 6.8M
2023-10-18 11.96 12.11 11.80 11.80 7.4M
2023-10-17 12.01 12.05 11.81 11.95 8.1M
2023-10-16 12.20 12.28 12.07 12.10 11.9M
2023-10-13 12.02 12.07 11.88 11.99 8.2M
2023-10-12 12.18 12.22 12.06 12.11 9.6M
2023-10-11 12.25 12.35 11.97 12.01 7.7M
2023-10-10 12.23 12.40 12.16 12.23 10.2M
2023-10-09 12.00 12.23 11.81 12.18 12.4M
2023-09-28 12.12 12.14 12.02 12.12 6.7M
2023-09-27 12.29 12.35 12.18 12.21 7.1M
2023-09-26 12.47 12.51 12.31 12.35 8.2M
2023-09-25 12.46 12.67 12.39 12.46 8.4M
2023-09-22 12.53 12.56 12.34 12.47 12.5M
2023-09-21 12.54 12.62 12.45 12.56 12.2M
2023-09-20 12.53 12.73 12.51 12.60 8.9M
2023-09-19 12.60 12.70 12.50 12.59 9.2M
2023-09-18 12.62 12.68 12.44 12.58 16.6M
2023-09-15 12.75 12.83 12.58 12.72 18.8M
2023-09-14 12.39 12.84 12.37 12.79 27.6M
2023-09-13 12.35 12.47 12.26 12.39 11.3M
2023-09-12 12.32 12.61 12.32 12.33 13.2M
2023-09-11 11.90 12.58 11.88 12.45 22.3M
2023-09-08 11.88 12.08 11.87 11.94 11.7M
2023-09-07 11.85 11.92 11.76 11.79 7.0M
2023-09-06 11.90 11.99 11.85 11.87 6.6M
2023-09-05 11.90 12.03 11.84 11.94 9.6M
2023-09-04 11.73 12.00 11.71 11.98 12.5M
2023-09-01 11.63 11.77 11.62 11.73 7.3M
2023-08-31 11.74 12.01 11.69 11.72 14.2M
2023-08-30 11.69 11.95 11.62 11.71 12.6M
2023-08-29 11.36 11.68 11.36 11.60 10.8M
2023-08-28 11.90 11.97 11.35 11.36 13.2M
2023-08-25 11.60 11.63 11.33 11.49 11.4M
2023-08-24 11.38 11.73 11.37 11.65 13.2M
2023-08-23 11.51 11.52 11.23 11.26 7.8M
2023-08-22 11.41 11.59 11.29 11.50 8.2M
2023-08-21 11.36 11.62 11.31 11.37 9.2M
2023-08-18 11.48 11.68 11.23 11.23 9.3M
2023-08-17 11.51 11.56 11.31 11.52 6.6M
2023-08-16 11.55 11.62 11.49 11.56 4.5M
2023-08-15 11.73 11.75 11.52 11.54 6.8M
2023-08-14 11.61 11.81 11.60 11.73 5.7M
2023-08-11 11.84 11.88 11.67 11.69 7.5M
2023-08-10 11.81 11.89 11.73 11.82 4.5M
2023-08-09 12.07 12.11 11.85 11.88 6.8M
2023-08-08 12.05 12.19 11.89 12.10 11.4M
2023-08-07 11.92 12.13 11.82 12.00 15.2M
2023-08-04 11.81 11.91 11.77 11.88 6.6M
2023-08-03 11.72 11.80 11.69 11.77 5.3M
2023-08-02 11.87 11.90 11.77 11.81 9.1M
2023-08-01 11.86 12.02 11.82 11.93 11.5M
2023-07-31 11.74 11.85 11.71 11.75 7.9M
2023-07-28 11.71 11.79 11.57 11.69 8.4M
2023-07-27 11.89 12.02 11.82 11.84 7.6M
2023-07-26 11.69 12.00 11.69 11.93 12.6M
2023-07-25 11.65 11.77 11.58 11.76 9.0M
2023-07-24 11.62 11.72 11.56 11.61 5.8M
2023-07-21 11.68 11.82 11.62 11.66 9.8M
2023-07-20 11.93 12.00 11.75 11.77 10.7M
2023-07-19 11.92 12.08 11.82 11.95 13.0M
2023-07-18 11.69 11.92 11.65 11.84 9.4M
2023-07-17 11.64 11.76 11.52 11.68 9.4M
2023-07-14 11.70 12.02 11.66 11.70 17.6M
2023-07-13 11.57 11.75 11.48 11.69 27.3M
2023-07-12 11.23 11.40 11.18 11.22 10.1M
2023-07-11 11.04 11.28 11.00 11.23 10.5M
2023-07-10 11.05 11.12 11.02 11.07 7.8M
2023-07-07 10.83 11.09 10.75 11.02 15.3M
2023-07-06 11.11 11.12 10.90 10.94 8.7M
2023-07-05 10.96 11.14 10.93 11.11 12.4M
2023-07-04 11.08 11.10 10.90 10.96 5.8M
2023-07-03 10.91 11.06 10.90 11.00 7.0M
2023-06-30 10.70 10.95 10.70 10.89 7.1M
2023-06-29 10.70 10.77 10.60 10.75 5.8M
2023-06-28 10.77 10.85 10.62 10.72 4.9M
2023-06-27 10.64 10.85 10.58 10.83 7.6M
2023-06-26 10.70 10.83 10.60 10.61 7.9M
2023-06-21 10.80 10.89 10.68 10.69 7.6M
2023-06-20 10.89 10.95 10.83 10.86 5.3M
2023-06-19 11.05 11.05 10.85 10.95 8.9M
2023-06-16 10.91 11.12 10.91 11.05 9.2M
2023-06-15 10.97 10.98 10.78 10.88 12.2M
2023-06-14 10.96 11.06 10.92 11.04 8.2M
2023-06-13 10.90 11.06 10.85 11.04 11.7M
2023-06-12 11.09 11.22 10.87 10.92 28.1M
2023-06-09 11.49 11.54 11.41 11.51 18.5M
2023-06-08 11.40 11.49 11.29 11.44 13.3M
2023-06-07 11.21 11.34 11.16 11.20 5.4M
2023-06-06 11.46 11.58 11.18 11.20 6.9M
2023-06-05 11.41 11.48 11.34 11.37 6.8M
2023-06-02 11.54 11.69 11.53 11.57 11.5M
2023-06-01 11.51 11.63 11.47 11.50 10.2M
2023-05-31 11.25 11.56 11.25 11.54 13.4M
2023-05-30 11.24 11.27 11.06 11.20 6.2M
2023-05-29 11.18 11.25 11.13 11.23 6.0M
2023-05-26 11.07 11.24 11.04 11.20 8.7M
2023-05-25 11.16 11.18 10.99 11.12 6.9M
2023-05-24 11.21 11.34 11.20 11.25 5.6M
2023-05-23 11.42 11.45 11.20 11.21 7.0M
2023-05-22 11.45 11.50 11.38 11.48 7.4M
2023-05-19 11.38 11.47 11.25 11.41 8.2M
2023-05-18 11.38 11.60 11.38 11.48 10.8M
2023-05-17 11.34 11.47 11.28 11.37 7.2M
2023-05-16 11.71 11.75 11.40 11.45 10.2M
2023-05-15 11.66 11.75 11.51 11.74 9.8M
2023-05-12 11.85 11.90 11.60 11.63 15.4M
2023-05-11 12.05 12.08 11.83 11.96 10.5M
2023-05-10 12.29 12.37 11.94 12.01 11.6M
2023-05-09 12.45 12.59 12.18 12.21 12.1M
2023-05-08 12.39 12.57 12.26 12.52 12.5M
2023-05-05 12.78 12.89 12.48 12.60 14.8M
2023-05-04 12.85 13.22 12.62 12.66 30.2M
2023-04-28 12.06 12.28 11.91 12.26 12.9M
2023-04-27 12.06 12.35 11.91 12.20 16.1M
2023-04-26 12.12 12.24 11.92 12.13 14.0M
2023-04-25 12.35 12.45 11.87 12.13 17.3M
2023-04-24 12.45 12.48 11.96 12.05 18.6M
2023-04-21 12.91 12.92 12.50 12.52 14.8M
2023-04-20 12.95 13.07 12.65 12.79 25.1M
2023-04-19 13.10 13.26 12.94 12.98 19.0M
2023-04-18 12.97 13.38 12.92 13.15 15.9M
2023-04-17 12.81 13.31 12.78 13.07 23.3M
2023-04-14 13.15 13.50 13.07 13.32 37.1M
2023-04-13 12.91 13.18 12.69 12.76 24.0M
2023-04-12 12.97 13.26 12.78 12.95 32.8M
2023-04-11 12.54 12.95 12.44 12.93 31.8M
2023-04-10 12.47 12.81 12.43 12.67 20.7M
2023-04-07 12.41 12.70 12.35 12.63 20.8M
2023-04-06 12.33 12.78 12.23 12.58 39.4M
2023-04-04 11.74 12.24 11.71 12.19 36.7M
2023-04-03 11.50 11.71 11.49 11.58 12.9M
2023-03-31 11.25 11.76 11.22 11.71 23.8M
2023-03-30 11.29 11.32 11.04 11.19 14.1M
2023-03-29 11.59 11.59 11.29 11.30 14.6M
2023-03-28 11.62 11.68 11.47 11.49 11.2M
2023-03-27 11.68 11.72 11.45 11.62 18.5M
2023-03-24 12.04 12.05 11.73 11.78 22.3M
2023-03-23 12.06 12.35 11.90 12.00 27.5M
2023-03-22 11.81 11.99 11.80 11.93 26.4M
2023-03-21 12.11 12.18 11.97 12.06 43.0M
2023-03-20 12.12 12.44 11.90 12.43 61.4M
2023-03-17 11.60 11.83 11.51 11.82 25.8M
2023-03-16 11.80 11.95 11.66 11.73 28.9M
2023-03-15 11.55 11.85 11.42 11.68 21.5M
2023-03-14 11.99 12.11 11.62 11.68 35.5M
2023-03-13 11.64 11.79 11.50 11.70 27.7M
2023-03-10 11.40 11.40 11.16 11.19 11.1M
2023-03-09 11.26 11.41 11.18 11.23 10.6M
2023-03-08 11.23 11.33 11.06 11.19 16.7M
2023-03-07 11.45 11.75 11.44 11.54 17.3M
2023-03-06 11.35 11.58 11.31 11.52 14.9M
2023-03-03 11.30 11.37 11.25 11.30 6.9M
2023-03-02 11.33 11.40 11.25 11.29 7.6M
2023-03-01 11.36 11.39 11.28 11.37 7.5M
2023-02-28 11.37 11.39 11.22 11.32 6.4M
2023-02-27 11.16 11.37 11.13 11.30 8.4M
2023-02-24 11.30 11.32 11.16 11.27 6.9M
2023-02-23 11.30 11.34 11.25 11.34 5.8M
2023-02-22 11.19 11.39 11.16 11.31 8.7M
2023-02-21 11.18 11.32 11.16 11.25 8.9M
2023-02-20 10.92 11.18 10.88 11.16 9.3M
2023-02-17 10.96 11.03 10.85 10.87 6.4M
2023-02-16 11.15 11.28 10.84 10.93 12.2M
2023-02-15 11.24 11.43 11.15 11.17 10.4M
2023-02-14 11.22 11.39 11.21 11.28 9.4M
2023-02-13 11.15 11.36 11.14 11.21 9.4M
2023-02-10 11.30 11.37 11.18 11.25 6.9M
2023-02-09 11.17 11.40 11.13 11.37 8.6M
2023-02-08 11.54 11.55 11.22 11.22 10.9M
2023-02-07 11.39 11.51 11.21 11.46 10.6M
2023-02-06 11.34 11.43 11.26 11.35 13.5M
2023-02-03 11.56 11.74 11.45 11.69 14.9M
2023-02-02 11.97 12.10 11.77 11.87 17.6M
2023-02-01 11.60 11.98 11.58 11.75 16.4M
2023-01-31 11.37 11.61 11.36 11.56 12.6M
2023-01-30 11.28 11.54 11.22 11.46 18.5M
2023-01-20 11.23 11.45 11.04 11.33 18.8M
2023-01-19 10.93 11.03 10.85 10.95 6.4M
2023-01-18 11.03 11.03 10.90 10.99 6.1M
2023-01-17 11.08 11.15 10.90 10.96 8.3M
2023-01-16 11.15 11.25 11.03 11.13 14.1M
2023-01-13 10.99 11.04 10.89 10.93 6.8M
2023-01-12 10.93 11.01 10.86 10.86 5.7M
2023-01-11 11.00 11.09 10.88 10.97 7.5M
2023-01-10 11.03 11.13 10.95 10.97 9.8M
2023-01-09 11.03 11.18 10.91 11.13 17.8M
2023-01-06 10.75 10.92 10.66 10.80 7.2M
2023-01-05 10.92 11.06 10.76 10.82 10.5M
2023-01-04 10.92 11.05 10.81 10.87 9.2M
2023-01-03 10.54 11.02 10.53 10.96 13.1M