Hwabao WP CSI New Materials

516360
🏛️ china →
0.89
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 0.89 0.90 0.89 0.90 61.9K
09:35 0.90 0.91 0.90 0.90 637.0K
09:40 0.90 0.91 0.90 0.90 84.1K
09:45 0.90 0.90 0.90 0.90 106.2K
09:50 0.90 0.90 0.90 0.90 51.9K
09:55 0.90 0.90 0.90 0.90 130.2K
10:00 0.90 0.90 0.90 0.90 68.5K
10:05 0.90 0.90 0.90 0.90 20.0K
10:10 0.90 0.90 0.90 0.90 75.8K
10:15 0.90 0.90 0.90 0.90 128.8K
10:20 0.90 0.90 0.90 0.90 13.0K
10:25 0.90 0.90 0.90 0.90 25.7K
10:30 0.90 0.90 0.90 0.90 0.3K
10:35 0.90 0.90 0.90 0.90 39.2K
10:40 0.90 0.90 0.90 0.90 631.9K
10:45 0.90 0.90 0.90 0.90 49.5K
10:50 0.90 0.90 0.90 0.90 0.6K
11:00 0.90 0.90 0.90 0.90 100.0K
11:05 0.90 0.90 0.90 0.90 7.4K
11:15 0.90 0.90 0.90 0.90 5.0K
11:25 0.90 0.90 0.90 0.90 125.7K
13:00 0.90 0.90 0.89 0.90 342.5K
13:10 0.90 0.90 0.89 0.89 76.6K
13:15 0.90 0.90 0.90 0.90 25.0K
13:20 0.90 0.90 0.90 0.90 48.3K
13:30 0.90 0.90 0.89 0.90 16.0K
13:35 0.90 0.90 0.90 0.90 5.2K
13:40 0.90 0.90 0.90 0.90 1.0K
13:45 0.90 0.90 0.90 0.90 44.6K
13:50 0.89 0.89 0.89 0.89 25.0K
13:55 0.90 0.90 0.89 0.89 156.8K
14:00 0.89 0.89 0.89 0.89 0.9K
14:05 0.89 0.89 0.89 0.89 5.5K
14:10 0.89 0.89 0.89 0.89 50.6K
14:15 0.89 0.89 0.89 0.89 27.0K
14:25 0.89 0.89 0.89 0.89 97.0K
14:30 0.89 0.89 0.89 0.89 148.2K
14:35 0.89 0.89 0.89 0.89 95.0K
14:40 0.89 0.89 0.89 0.89 131.1K
14:45 0.89 0.89 0.89 0.89 293.4K
14:50 0.89 0.89 0.89 0.89 57.3K
14:55 0.89 0.89 0.89 0.89 1,041.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 0.89 0.91 0.89 0.89 5.1M
2025-09-25 0.90 0.91 0.89 0.90 6.1M
2025-09-24 0.86 0.90 0.86 0.90 7.3M
2025-09-23 0.86 0.87 0.84 0.86 3.3M
2025-09-22 0.86 0.86 0.85 0.86 5.0M
2025-09-19 0.86 0.87 0.86 0.86 2.8M
2025-09-18 0.87 0.88 0.85 0.86 5.7M
2025-09-17 0.85 0.87 0.84 0.86 3.6M
2025-09-16 0.86 0.86 0.83 0.85 3.4M
2025-09-15 0.86 0.87 0.85 0.85 6.5M
2025-09-12 0.85 0.85 0.84 0.84 3.3M
2025-09-11 0.82 0.85 0.82 0.84 6.2M
2025-09-10 0.83 0.83 0.82 0.82 7.0M
2025-09-09 0.84 0.85 0.83 0.83 4.2M
2025-09-08 0.83 0.84 0.82 0.84 7.1M
2025-09-05 0.78 0.82 0.78 0.82 6.8M
2025-09-04 0.80 0.81 0.77 0.78 4.7M
2025-09-03 0.80 0.81 0.79 0.80 2.5M
2025-09-02 0.82 0.82 0.79 0.80 4.9M
2025-09-01 0.81 0.82 0.81 0.82 3.7M
2025-08-29 0.80 0.82 0.79 0.81 6.0M
2025-08-28 0.78 0.80 0.77 0.80 5.8M
2025-08-27 0.79 0.80 0.78 0.78 6.1M
2025-08-26 0.79 0.80 0.79 0.79 5.3M
2025-08-25 0.79 0.81 0.79 0.79 11.1M
2025-08-22 0.76 0.79 0.76 0.79 8.0M
2025-08-21 0.77 0.77 0.76 0.76 4.6M
2025-08-20 0.75 0.77 0.75 0.76 3.8M
2025-08-19 0.76 0.77 0.75 0.76 5.3M
2025-08-18 0.76 0.78 0.76 0.77 8.7M
2025-08-15 0.74 0.76 0.74 0.75 5.3M
2025-08-14 0.74 0.75 0.73 0.74 3.3M
2025-08-13 0.73 0.74 0.73 0.74 3.8M
2025-08-12 0.73 0.73 0.72 0.73 3.8M
2025-08-11 0.72 0.73 0.72 0.73 3.6M
2025-08-08 0.72 0.72 0.71 0.71 3.0M
2025-08-07 0.72 0.72 0.71 0.72 4.5M
2025-08-06 0.72 0.72 0.71 0.72 5.4M
2025-08-05 0.71 0.72 0.71 0.72 3.2M
2025-08-04 0.71 0.71 0.71 0.71 4.6M
2025-08-01 0.72 0.72 0.71 0.71 1.1M
2025-07-31 0.74 0.74 0.71 0.72 5.6M
2025-07-30 0.75 0.75 0.73 0.74 3.8M
2025-07-29 0.74 0.74 0.74 0.74 9.1M
2025-07-28 0.73 0.74 0.73 0.74 6.4M
2025-07-25 0.73 0.74 0.73 0.74 3.1M
2025-07-24 0.72 0.74 0.72 0.73 4.0M
2025-07-23 0.73 0.73 0.72 0.72 6.7M
2025-07-22 0.72 0.73 0.71 0.73 2.7M
2025-07-21 0.71 0.72 0.71 0.71 3.9M
2025-07-18 0.70 0.71 0.70 0.70 3.5M
2025-07-17 0.69 0.70 0.69 0.70 4.2M
2025-07-16 0.69 0.69 0.68 0.69 2.8M
2025-07-15 0.69 0.70 0.68 0.69 3.0M
2025-07-14 0.70 0.70 0.69 0.69 3.9M
2025-07-11 0.69 0.70 0.69 0.69 1.6M
2025-07-10 0.69 0.70 0.69 0.69 3.7M
2025-07-09 0.70 0.70 0.69 0.69 5.7M
2025-07-08 0.68 0.70 0.68 0.70 4.4M
2025-07-07 0.68 0.68 0.68 0.68 4.2M
2025-07-04 0.68 0.69 0.68 0.68 1.2M
2025-07-03 0.67 0.69 0.67 0.68 0.6M
2025-07-02 0.68 0.68 0.67 0.68 3.5M
2025-07-01 0.68 0.68 0.67 0.68 5.7M
2025-06-30 0.66 0.68 0.66 0.68 5.1M
2025-06-27 0.67 0.67 0.66 0.67 6.3M
2025-06-26 0.67 0.67 0.67 0.67 2.5M
2025-06-25 0.66 0.67 0.66 0.67 7.6M
2025-06-24 0.64 0.66 0.64 0.66 6.6M
2025-06-23 0.64 0.65 0.64 0.65 4.0M
2025-06-20 0.65 0.65 0.64 0.64 1.9M
2025-06-19 0.64 0.65 0.64 0.64 2.8M
2025-06-18 0.64 0.65 0.64 0.65 0.5M
2025-06-17 0.64 0.65 0.64 0.64 2.5M
2025-06-16 0.64 0.64 0.64 0.64 3.0M
2025-06-13 0.65 0.65 0.64 0.64 3.8M
2025-06-12 0.65 0.65 0.65 0.65 1.5M
2025-06-11 0.65 0.65 0.65 0.65 5.4M
2025-06-10 0.65 0.65 0.64 0.64 2.2M
2025-06-09 0.65 0.65 0.65 0.65 2.9M
2025-06-06 0.65 0.65 0.65 0.65 3.3M
2025-06-05 0.65 0.65 0.64 0.65 0.1M
2025-06-04 0.65 0.65 0.65 0.65 2.9M
2025-06-03 0.64 0.65 0.64 0.64 2.7M
2025-05-30 0.65 0.65 0.64 0.64 5.0M
2025-05-29 0.65 0.65 0.64 0.65 1.2M
2025-05-28 0.65 0.65 0.64 0.64 2.6M
2025-05-27 0.65 0.65 0.65 0.65 1.9M
2025-05-26 0.65 0.66 0.65 0.65 2.6M
2025-05-23 0.66 0.67 0.66 0.66 3.7M
2025-05-22 0.66 0.67 0.66 0.66 3.9M
2025-05-21 0.66 0.67 0.66 0.67 3.9M
2025-05-20 0.66 0.66 0.66 0.66 3.6M
2025-05-19 0.66 0.66 0.66 0.66 2.8M
2025-05-16 0.66 0.66 0.66 0.66 4.6M
2025-05-15 0.67 0.67 0.66 0.66 2.9M
2025-05-14 0.67 0.67 0.67 0.67 4.5M
2025-05-13 0.67 0.68 0.67 0.67 4.4M
2025-05-12 0.66 0.67 0.66 0.67 4.4M
2025-05-09 0.66 0.66 0.65 0.66 4.5M
2025-05-08 0.66 0.66 0.65 0.66 2.0M
2025-05-07 0.66 0.66 0.65 0.66 3.5M
2025-05-06 0.65 0.65 0.65 0.65 5.3M
2025-04-30 0.64 0.65 0.64 0.64 2.2M
2025-04-29 0.64 0.64 0.64 0.64 3.6M
2025-04-28 0.65 0.65 0.64 0.64 0.9M
2025-04-25 0.65 0.65 0.65 0.65 0.4M
2025-04-24 0.65 0.65 0.64 0.65 4.6M
2025-04-23 0.65 0.65 0.65 0.65 3.8M
2025-04-22 0.65 0.65 0.65 0.65 4.9M
2025-04-21 0.64 0.65 0.64 0.65 5.5M
2025-04-18 0.64 0.64 0.63 0.64 8.3M
2025-04-17 0.64 0.64 0.64 0.64 5.4M
2025-04-16 0.64 0.64 0.63 0.64 6.8M
2025-04-15 0.65 0.65 0.64 0.64 8.8M
2025-04-14 0.65 0.65 0.65 0.65 1.5M
2025-04-11 0.63 0.65 0.63 0.65 7.3M
2025-04-10 0.64 0.65 0.64 0.64 3.2M
2025-04-09 0.62 0.63 0.60 0.63 7.8M
2025-04-08 0.62 0.63 0.61 0.62 5.3M
2025-04-07 0.64 0.67 0.61 0.62 3.8M
2025-04-03 0.68 0.69 0.68 0.68 1.8M
2025-04-02 0.69 0.69 0.68 0.68 1.4M
2025-04-01 0.68 0.69 0.68 0.69 4.2M
2025-03-31 0.69 0.69 0.68 0.68 7.2M
2025-03-28 0.70 0.70 0.69 0.69 1.4M
2025-03-27 0.70 0.71 0.69 0.70 2.9M
2025-03-26 0.71 0.71 0.70 0.70 6.3M
2025-03-25 0.70 0.71 0.70 0.70 4.2M
2025-03-24 0.70 0.70 0.69 0.70 1.7M
2025-03-21 0.71 0.71 0.70 0.70 6.8M
2025-03-20 0.71 0.71 0.71 0.71 6.5M
2025-03-19 0.72 0.72 0.71 0.71 6.2M
2025-03-18 0.72 0.72 0.72 0.72 1.5M
2025-03-17 0.75 0.75 0.72 0.72 8.0M
2025-03-14 0.71 0.72 0.71 0.72 6.9M
2025-03-13 0.71 0.71 0.70 0.71 8.1M
2025-03-12 0.72 0.72 0.71 0.71 5.7M
2025-03-11 0.71 0.72 0.71 0.72 3.8M
2025-03-10 0.72 0.72 0.71 0.72 3.5M
2025-03-07 0.72 0.72 0.71 0.72 8.4M
2025-03-06 0.71 0.72 0.71 0.72 6.0M
2025-03-05 0.71 0.71 0.70 0.71 1.5M
2025-03-04 0.72 0.72 0.70 0.71 7.6M
2025-03-03 0.70 0.73 0.70 0.72 9.1M
2025-02-28 0.72 0.72 0.70 0.70 7.9M
2025-02-27 0.72 0.72 0.71 0.72 9.6M
2025-02-26 0.71 0.72 0.71 0.71 2.2M
2025-02-25 0.71 0.71 0.70 0.71 10.2M
2025-02-24 0.71 0.71 0.70 0.71 8.0M
2025-02-21 0.70 0.71 0.70 0.71 3.8M
2025-02-20 0.70 0.70 0.69 0.70 1.9M
2025-02-19 0.68 0.70 0.68 0.70 5.5M
2025-02-18 0.68 0.70 0.68 0.68 1.9M
2025-02-17 0.69 0.69 0.68 0.68 6.3M
2025-02-14 0.69 0.69 0.68 0.68 4.1M
2025-02-13 0.69 0.69 0.68 0.68 3.1M
2025-02-12 0.67 0.69 0.67 0.69 10.7M
2025-02-11 0.68 0.68 0.67 0.67 4.5M
2025-02-10 0.68 0.68 0.67 0.68 5.0M
2025-02-07 0.67 0.69 0.67 0.68 6.0M
2025-02-06 0.65 0.67 0.65 0.67 7.5M
2025-02-05 0.66 0.66 0.65 0.65 10.1M
2025-01-27 0.66 0.66 0.66 0.66 8.7M
2025-01-24 0.66 0.66 0.66 0.66 8.3M
2025-01-23 0.66 0.67 0.65 0.66 9.6M
2025-01-22 0.66 0.66 0.65 0.66 7.9M
2025-01-21 0.67 0.67 0.66 0.66 5.4M
2025-01-20 0.67 0.67 0.67 0.67 10.9M
2025-01-17 0.66 0.67 0.66 0.67 4.6M
2025-01-16 0.66 0.67 0.66 0.66 9.3M
2025-01-15 0.67 0.67 0.66 0.66 6.8M
2025-01-14 0.65 0.67 0.64 0.67 5.3M
2025-01-13 0.64 0.65 0.64 0.64 8.0M
2025-01-10 0.65 0.66 0.64 0.64 9.6M
2025-01-09 0.65 0.66 0.65 0.65 7.2M
2025-01-08 0.66 0.66 0.64 0.65 9.6M
2025-01-07 0.65 0.67 0.65 0.66 7.0M
2025-01-06 0.65 0.70 0.65 0.65 7.5M
2025-01-03 0.66 0.67 0.65 0.65 6.5M
2025-01-02 0.68 0.69 0.65 0.66 9.9M