Hwabao WP CSI Chemicals Sub-industry

516020
🏛️ china →
0.74
Last Update: 2025-09-26
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
2024-12-31 0.62 0.62 0.61 0.61 26.0M
2024-12-30 0.62 0.62 0.61 0.62 23.0M
2024-12-27 0.62 0.62 0.61 0.62 34.2M
2024-12-26 0.62 0.62 0.61 0.62 12.2M
2024-12-25 0.62 0.62 0.61 0.62 23.7M
2024-12-24 0.61 0.62 0.61 0.62 19.9M
2024-12-23 0.62 0.62 0.61 0.61 25.6M
2024-12-20 0.62 0.62 0.61 0.62 21.5M
2024-12-19 0.62 0.62 0.61 0.62 24.1M
2024-12-18 0.62 0.62 0.62 0.62 23.5M
2024-12-17 0.62 0.63 0.62 0.62 20.9M
2024-12-16 0.62 0.63 0.62 0.62 23.8M
2024-12-13 0.64 0.64 0.63 0.63 25.3M
2024-12-12 0.64 0.64 0.63 0.64 27.7M
2024-12-11 0.64 0.64 0.63 0.64 15.7M
2024-12-10 0.65 0.65 0.63 0.63 24.7M
2024-12-09 0.63 0.64 0.63 0.63 20.5M
2024-12-06 0.62 0.63 0.62 0.63 27.2M
2024-12-05 0.62 0.62 0.62 0.62 18.6M
2024-12-04 0.63 0.63 0.62 0.62 22.7M
2024-12-03 0.64 0.64 0.63 0.63 20.0M
2024-12-02 0.63 0.63 0.62 0.63 21.0M
2024-11-29 0.62 0.63 0.62 0.63 19.6M
2024-11-28 0.63 0.63 0.62 0.62 24.9M
2024-11-27 0.62 0.63 0.61 0.63 22.4M
2024-11-26 0.62 0.62 0.62 0.62 20.8M
2024-11-25 0.62 0.63 0.62 0.62 26.7M
2024-11-22 0.64 0.65 0.62 0.62 27.8M
2024-11-21 0.65 0.65 0.64 0.65 29.2M
2024-11-20 0.64 0.65 0.64 0.65 36.2M
2024-11-19 0.63 0.64 0.62 0.64 29.0M
2024-11-18 0.64 0.65 0.63 0.63 25.6M
2024-11-15 0.64 0.65 0.64 0.64 27.0M
2024-11-14 0.66 0.66 0.64 0.64 28.9M
2024-11-13 0.65 0.67 0.65 0.66 24.9M
2024-11-12 0.67 0.68 0.66 0.66 41.3M
2024-11-11 0.66 0.67 0.65 0.66 28.4M
2024-11-08 0.66 0.67 0.65 0.66 26.7M
2024-11-07 0.64 0.66 0.64 0.66 31.6M
2024-11-06 0.64 0.66 0.64 0.65 28.8M
2024-11-05 0.63 0.64 0.62 0.64 38.4M
2024-11-04 0.62 0.63 0.62 0.63 17.1M
2024-11-01 0.61 0.63 0.61 0.62 23.4M
2024-10-31 0.62 0.62 0.61 0.62 18.4M
2024-10-30 0.62 0.62 0.61 0.62 15.1M
2024-10-29 0.63 0.63 0.62 0.62 24.8M
2024-10-28 0.63 0.63 0.62 0.63 27.7M
2024-10-25 0.61 0.63 0.61 0.63 26.6M
2024-10-24 0.61 0.62 0.61 0.61 31.9M
2024-10-23 0.62 0.63 0.61 0.62 29.1M
2024-10-22 0.60 0.61 0.60 0.61 28.4M
2024-10-21 0.61 0.61 0.60 0.60 25.7M
2024-10-18 0.59 0.61 0.58 0.60 46.2M
2024-10-17 0.60 0.60 0.58 0.58 31.7M
2024-10-16 0.59 0.60 0.59 0.60 28.5M
2024-10-15 0.61 0.61 0.60 0.60 30.8M
2024-10-14 0.60 0.61 0.60 0.61 15.5M
2024-10-11 0.62 0.62 0.60 0.60 22.1M
2024-10-10 0.62 0.64 0.62 0.62 41.8M
2024-10-09 0.66 0.67 0.62 0.62 45.6M
2024-10-08 0.72 0.72 0.65 0.68 74.7M
2024-09-30 0.62 0.66 0.62 0.66 52.9M
2024-09-27 0.58 0.60 0.58 0.60 9.2M
2024-09-26 0.54 0.57 0.54 0.57 60.9M
2024-09-25 0.55 0.56 0.54 0.54 41.8M
2024-09-24 0.52 0.54 0.52 0.54 63.1M
2024-09-23 0.52 0.52 0.51 0.52 32.6M
2024-09-20 0.52 0.52 0.51 0.52 36.5M
2024-09-19 0.51 0.53 0.51 0.52 40.4M
2024-09-18 0.50 0.51 0.50 0.51 40.2M
2024-09-13 0.51 0.52 0.51 0.51 38.8M
2024-09-12 0.52 0.52 0.51 0.51 40.2M
2024-09-11 0.51 0.52 0.51 0.52 46.4M
2024-09-10 0.52 0.52 0.51 0.51 37.4M
2024-09-09 0.52 0.52 0.52 0.52 46.9M
2024-09-06 0.53 0.53 0.52 0.52 27.1M
2024-09-05 0.53 0.54 0.53 0.53 35.4M
2024-09-04 0.53 0.54 0.53 0.53 34.6M
2024-09-03 0.53 0.54 0.53 0.53 24.1M
2024-09-02 0.54 0.54 0.53 0.53 22.1M
2024-08-30 0.53 0.54 0.52 0.54 49.2M
2024-08-29 0.52 0.53 0.52 0.53 41.4M
2024-08-28 0.52 0.52 0.52 0.52 33.7M
2024-08-27 0.52 0.52 0.52 0.52 31.3M
2024-08-26 0.52 0.52 0.52 0.52 32.1M
2024-08-23 0.51 0.52 0.51 0.52 33.8M
2024-08-22 0.52 0.52 0.52 0.52 27.2M
2024-08-21 0.52 0.52 0.52 0.52 28.6M
2024-08-20 0.53 0.53 0.52 0.52 30.9M
2024-08-19 0.53 0.53 0.52 0.53 26.9M
2024-08-16 0.53 0.53 0.52 0.53 38.7M
2024-08-15 0.53 0.54 0.52 0.53 37.0M
2024-08-14 0.54 0.54 0.53 0.53 26.2M
2024-08-13 0.54 0.54 0.53 0.54 27.5M
2024-08-12 0.54 0.54 0.54 0.54 26.3M
2024-08-09 0.55 0.55 0.54 0.54 36.1M
2024-08-08 0.54 0.55 0.54 0.55 35.3M
2024-08-07 0.54 0.55 0.54 0.54 28.3M
2024-08-06 0.54 0.55 0.54 0.54 32.8M
2024-08-05 0.55 0.55 0.54 0.54 41.3M
2024-08-02 0.56 0.56 0.55 0.55 23.8M
2024-08-01 0.57 0.57 0.55 0.55 19.9M
2024-07-31 0.54 0.56 0.54 0.56 29.9M
2024-07-30 0.55 0.55 0.54 0.54 29.5M
2024-07-29 0.56 0.56 0.55 0.55 30.2M
2024-07-26 0.55 0.56 0.55 0.56 46.9M
2024-07-25 0.55 0.55 0.54 0.55 38.5M
2024-07-24 0.55 0.56 0.55 0.55 34.2M
2024-07-23 0.57 0.57 0.55 0.55 25.5M
2024-07-22 0.58 0.58 0.57 0.57 25.5M
2024-07-19 0.58 0.58 0.57 0.58 33.0M
2024-07-18 0.57 0.58 0.57 0.58 43.3M
2024-07-17 0.58 0.58 0.57 0.58 34.4M
2024-07-16 0.59 0.59 0.58 0.58 36.1M
2024-07-15 0.59 0.59 0.58 0.59 30.5M
2024-07-12 0.59 0.59 0.59 0.59 36.3M
2024-07-11 0.58 0.59 0.57 0.59 39.0M
2024-07-10 0.58 0.58 0.57 0.57 33.1M
2024-07-09 0.58 0.58 0.56 0.57 40.8M
2024-07-08 0.58 0.58 0.57 0.57 40.3M
2024-07-05 0.58 0.59 0.58 0.59 46.5M
2024-07-04 0.59 0.59 0.58 0.58 45.7M
2024-07-03 0.59 0.59 0.59 0.59 32.5M
2024-07-02 0.61 0.61 0.59 0.59 31.2M
2024-07-01 0.59 0.60 0.59 0.60 57.0M
2024-06-28 0.59 0.60 0.59 0.59 49.6M
2024-06-27 0.61 0.61 0.59 0.59 45.1M
2024-06-26 0.60 0.61 0.59 0.61 29.9M
2024-06-25 0.60 0.60 0.59 0.60 50.8M
2024-06-24 0.60 0.60 0.59 0.59 60.0M
2024-06-21 0.60 0.61 0.60 0.60 24.2M
2024-06-20 0.60 0.61 0.60 0.60 41.4M
2024-06-19 0.61 0.61 0.61 0.61 35.5M
2024-06-18 0.61 0.62 0.61 0.61 29.1M
2024-06-17 0.61 0.61 0.60 0.61 38.4M
2024-06-14 0.61 0.61 0.60 0.61 36.6M
2024-06-13 0.62 0.62 0.61 0.61 21.5M
2024-06-12 0.62 0.62 0.62 0.62 41.2M
2024-06-11 0.62 0.62 0.62 0.62 33.4M
2024-06-07 0.62 0.63 0.62 0.62 39.2M
2024-06-06 0.63 0.63 0.62 0.62 37.3M
2024-06-05 0.63 0.63 0.63 0.63 23.2M
2024-06-04 0.62 0.63 0.62 0.63 41.1M
2024-06-03 0.63 0.63 0.62 0.62 46.2M
2024-05-31 0.64 0.64 0.63 0.63 25.8M
2024-05-30 0.64 0.65 0.63 0.64 41.9M
2024-05-29 0.63 0.64 0.63 0.64 32.0M
2024-05-28 0.64 0.64 0.63 0.63 37.8M
2024-05-27 0.64 0.64 0.63 0.64 34.9M
2024-05-24 0.63 0.64 0.63 0.64 29.3M
2024-05-23 0.65 0.65 0.64 0.64 58.5M
2024-05-22 0.65 0.65 0.65 0.65 35.7M
2024-05-21 0.66 0.66 0.65 0.65 35.5M
2024-05-20 0.66 0.66 0.65 0.66 50.6M
2024-05-17 0.64 0.66 0.64 0.66 63.1M
2024-05-16 0.65 0.65 0.65 0.65 45.8M
2024-05-15 0.65 0.65 0.65 0.65 56.9M
2024-05-14 0.66 0.66 0.65 0.65 28.9M
2024-05-13 0.65 0.66 0.65 0.66 38.6M
2024-05-10 0.66 0.67 0.65 0.66 32.5M
2024-05-09 0.66 0.67 0.66 0.66 48.5M
2024-05-08 0.67 0.67 0.66 0.66 49.7M
2024-05-07 0.67 0.67 0.66 0.67 72.2M
2024-05-06 0.64 0.66 0.64 0.66 59.7M
2024-04-30 0.64 0.64 0.64 0.64 42.1M
2024-04-29 0.63 0.65 0.62 0.64 52.7M
2024-04-26 0.61 0.63 0.61 0.63 39.5M
2024-04-25 0.61 0.62 0.61 0.62 25.1M
2024-04-24 0.61 0.62 0.61 0.62 25.4M
2024-04-23 0.63 0.63 0.61 0.61 34.0M
2024-04-22 0.64 0.64 0.63 0.63 71.1M
2024-04-19 0.64 0.64 0.63 0.64 82.1M
2024-04-18 0.63 0.64 0.62 0.63 37.4M
2024-04-17 0.61 0.63 0.61 0.63 49.9M
2024-04-16 0.63 0.64 0.61 0.62 46.5M
2024-04-15 0.62 0.64 0.62 0.63 51.8M
2024-04-12 0.63 0.63 0.62 0.62 40.4M
2024-04-11 0.63 0.63 0.62 0.63 47.7M
2024-04-10 0.63 0.63 0.63 0.63 43.8M
2024-04-09 0.63 0.63 0.62 0.63 52.2M
2024-04-08 0.64 0.64 0.63 0.63 51.7M
2024-04-03 0.63 0.64 0.63 0.63 40.8M
2024-04-02 0.63 0.63 0.62 0.63 46.2M
2024-04-01 0.61 0.63 0.61 0.62 54.3M
2024-03-29 0.60 0.61 0.60 0.61 32.2M
2024-03-28 0.59 0.61 0.59 0.60 44.2M
2024-03-27 0.60 0.60 0.59 0.59 41.1M
2024-03-26 0.59 0.61 0.59 0.60 46.5M
2024-03-25 0.60 0.60 0.59 0.60 38.0M
2024-03-22 0.61 0.61 0.60 0.60 35.5M
2024-03-21 0.61 0.62 0.61 0.61 28.1M
2024-03-20 0.61 0.62 0.61 0.61 31.7M
2024-03-19 0.62 0.62 0.61 0.61 30.1M
2024-03-18 0.62 0.62 0.61 0.62 54.0M
2024-03-15 0.60 0.61 0.60 0.61 56.2M
2024-03-14 0.61 0.62 0.60 0.60 38.0M
2024-03-13 0.61 0.61 0.61 0.61 38.9M
2024-03-12 0.61 0.62 0.61 0.61 36.4M
2024-03-11 0.60 0.61 0.60 0.61 33.7M
2024-03-08 0.60 0.61 0.60 0.60 35.0M
2024-03-07 0.61 0.61 0.60 0.60 49.2M
2024-03-06 0.60 0.61 0.60 0.60 28.0M
2024-03-05 0.60 0.60 0.60 0.60 41.7M
2024-03-04 0.60 0.61 0.60 0.60 41.6M
2024-03-01 0.61 0.61 0.60 0.61 46.1M
2024-02-29 0.58 0.61 0.58 0.60 49.9M
2024-02-28 0.59 0.61 0.59 0.59 68.9M
2024-02-27 0.59 0.60 0.59 0.60 27.0M
2024-02-26 0.59 0.60 0.59 0.59 24.9M
2024-02-23 0.59 0.59 0.59 0.59 49.8M
2024-02-22 0.59 0.59 0.59 0.59 37.5M
2024-02-21 0.58 0.60 0.58 0.59 40.7M
2024-02-20 0.58 0.58 0.57 0.58 38.6M
2024-02-19 0.58 0.58 0.57 0.58 33.2M
2024-02-08 0.57 0.59 0.57 0.58 46.9M
2024-02-07 0.55 0.57 0.55 0.57 43.5M
2024-02-06 0.52 0.55 0.51 0.55 65.8M
2024-02-05 0.52 0.53 0.49 0.52 58.4M
2024-02-02 0.53 0.54 0.50 0.52 59.7M
2024-02-01 0.53 0.54 0.53 0.53 49.5M
2024-01-31 0.54 0.55 0.53 0.53 56.1M
2024-01-30 0.56 0.56 0.54 0.54 45.1M
2024-01-29 0.57 0.57 0.56 0.56 47.9M
2024-01-26 0.57 0.57 0.56 0.57 47.1M
2024-01-25 0.55 0.57 0.55 0.57 39.5M
2024-01-24 0.55 0.55 0.54 0.55 44.1M
2024-01-23 0.54 0.55 0.53 0.55 67.4M
2024-01-22 0.56 0.56 0.54 0.55 41.1M
2024-01-19 0.56 0.57 0.56 0.56 48.4M
2024-01-18 0.56 0.57 0.55 0.56 48.0M
2024-01-17 0.58 0.58 0.56 0.56 42.8M
2024-01-16 0.58 0.58 0.57 0.58 41.1M
2024-01-15 0.58 0.59 0.58 0.58 28.6M
2024-01-12 0.58 0.59 0.58 0.59 28.5M
2024-01-11 0.58 0.59 0.58 0.59 31.9M
2024-01-10 0.58 0.59 0.58 0.58 26.3M
2024-01-09 0.59 0.59 0.58 0.58 42.2M
2024-01-08 0.59 0.60 0.58 0.59 33.9M
2024-01-05 0.60 0.61 0.59 0.60 31.4M
2024-01-04 0.61 0.61 0.60 0.60 47.8M
2024-01-03 0.61 0.61 0.60 0.61 22.8M
2024-01-02 0.61 0.61 0.61 0.61 27.5M