Hwaxin Environmental

301265
🏛️ china →
11.92
Last Update: 2025-09-29
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 10.20 10.27 10.17 10.25 1.4M
2023-12-28 10.01 10.25 9.96 10.19 1.8M
2023-12-27 9.94 10.16 9.88 10.02 1.6M
2023-12-26 9.95 9.96 9.84 9.89 1.1M
2023-12-25 10.23 10.23 9.93 9.96 1.9M
2023-12-22 10.38 10.38 10.16 10.20 1.8M
2023-12-21 10.29 10.39 10.10 10.36 1.6M
2023-12-20 10.33 10.46 10.27 10.29 1.7M
2023-12-19 10.66 10.67 10.18 10.32 2.9M
2023-12-18 10.89 10.96 10.65 10.66 1.6M
2023-12-15 10.98 11.03 10.88 10.92 0.9M
2023-12-14 10.97 11.08 10.95 10.98 1.0M
2023-12-13 10.98 11.05 10.93 10.97 0.7M
2023-12-12 10.98 10.98 10.86 10.97 0.7M
2023-12-11 10.80 10.98 10.69 10.96 1.1M
2023-12-08 11.00 11.10 10.83 10.84 1.2M
2023-12-07 11.06 11.08 10.92 11.01 1.2M
2023-12-06 11.09 11.15 11.05 11.08 1.2M
2023-12-05 11.23 11.26 11.05 11.05 1.1M
2023-12-04 11.32 11.34 11.20 11.26 0.9M
2023-12-01 11.26 11.33 11.21 11.29 0.7M
2023-11-30 11.29 11.35 11.17 11.26 1.0M
2023-11-29 11.37 11.42 11.30 11.34 1.0M
2023-11-28 11.23 11.41 11.13 11.37 1.6M
2023-11-27 11.24 11.29 11.13 11.23 1.5M
2023-11-24 11.52 11.52 11.23 11.26 1.8M
2023-11-23 11.35 11.54 11.32 11.52 1.7M
2023-11-22 11.47 11.51 11.36 11.37 1.1M
2023-11-21 11.57 11.61 11.43 11.46 1.4M
2023-11-20 11.41 11.58 11.41 11.57 1.3M
2023-11-17 11.44 11.50 11.42 11.47 1.0M
2023-11-16 11.56 11.56 11.44 11.46 1.2M
2023-11-15 11.59 11.63 11.51 11.55 1.5M
2023-11-14 11.58 11.60 11.47 11.53 1.2M
2023-11-13 11.53 11.60 11.47 11.59 1.7M
2023-11-10 11.49 11.49 11.38 11.47 1.2M
2023-11-09 11.40 11.57 11.40 11.47 1.4M
2023-11-08 11.45 11.56 11.45 11.47 1.8M
2023-11-07 11.49 11.51 11.35 11.48 1.5M
2023-11-06 11.33 11.53 11.33 11.50 2.0M
2023-11-03 11.24 11.38 11.20 11.36 1.5M
2023-11-02 11.30 11.34 11.15 11.19 1.0M
2023-11-01 11.24 11.34 11.21 11.34 1.0M
2023-10-31 11.35 11.38 11.16 11.25 1.3M
2023-10-30 11.27 11.39 11.23 11.35 1.5M
2023-10-27 11.19 11.35 11.12 11.30 1.8M
2023-10-26 11.15 11.23 10.98 11.19 1.6M
2023-10-25 11.11 11.32 11.11 11.17 1.5M
2023-10-24 10.84 11.17 10.82 11.10 1.9M
2023-10-23 11.23 11.27 10.75 10.82 2.3M
2023-10-20 11.29 11.36 11.25 11.27 1.2M
2023-10-19 11.25 11.50 11.22 11.28 1.5M
2023-10-18 11.58 11.58 11.30 11.30 1.8M
2023-10-17 11.58 11.59 11.50 11.54 1.0M
2023-10-16 11.70 11.73 11.53 11.57 1.3M
2023-10-13 11.63 11.71 11.52 11.60 2.2M
2023-10-12 11.69 11.71 11.62 11.71 1.4M
2023-10-11 11.61 11.70 11.52 11.69 1.8M
2023-10-10 11.60 11.67 11.57 11.60 1.2M
2023-10-09 11.70 11.70 11.52 11.60 1.8M
2023-09-28 11.68 11.72 11.65 11.70 1.4M
2023-09-27 11.62 11.70 11.58 11.65 1.4M
2023-09-26 11.58 11.69 11.55 11.62 1.3M
2023-09-25 11.66 11.74 11.57 11.58 1.4M
2023-09-22 11.56 11.71 11.51 11.69 1.5M
2023-09-21 11.67 11.72 11.54 11.55 1.4M
2023-09-20 11.90 11.92 11.63 11.66 2.7M
2023-09-19 11.94 11.95 11.87 11.89 1.9M
2023-09-18 11.88 11.99 11.86 11.93 2.0M
2023-09-15 11.93 12.04 11.89 11.93 1.6M
2023-09-14 12.04 12.06 11.86 11.93 3.3M
2023-09-13 11.94 12.22 11.83 12.14 5.3M
2023-09-12 11.99 12.00 11.90 11.93 2.0M
2023-09-11 11.91 12.01 11.84 11.99 2.2M
2023-09-08 12.02 12.05 11.89 11.90 3.2M
2023-09-07 12.19 12.22 12.01 12.02 3.4M
2023-09-06 12.31 12.31 12.10 12.22 4.9M
2023-09-05 12.42 12.44 12.20 12.37 4.2M
2023-09-04 12.30 12.53 12.26 12.44 5.3M
2023-09-01 12.18 12.42 12.10 12.36 6.3M
2023-08-31 12.69 12.71 12.18 12.23 9.3M
2023-08-30 12.93 13.00 12.61 12.73 10.4M
2023-08-29 12.54 13.15 12.46 13.13 15.6M
2023-08-28 13.01 13.12 12.48 12.63 15.0M
2023-08-25 12.42 12.89 12.23 12.50 15.7M
2023-08-24 12.64 12.81 12.32 12.50 14.6M
2023-08-23 12.88 13.28 12.80 13.16 21.7M
2023-08-22 13.20 13.23 12.48 12.88 22.7M
2023-08-21 12.61 13.75 12.55 13.51 30.1M
2023-08-18 12.00 13.44 11.88 12.61 21.3M
2023-08-17 11.83 11.94 11.52 11.91 5.2M
2023-08-16 12.12 12.16 11.98 12.00 2.6M
2023-08-15 12.15 12.19 11.96 12.10 3.5M
2023-08-14 12.40 12.49 12.01 12.19 4.3M
2023-08-11 12.36 12.47 12.27 12.36 4.6M
2023-08-10 12.15 12.48 12.08 12.45 7.5M
2023-08-09 12.10 12.34 12.06 12.15 4.2M
2023-08-08 11.98 12.10 11.98 12.09 2.2M
2023-08-07 12.01 12.12 11.88 12.04 2.7M
2023-08-04 12.05 12.13 11.97 11.99 2.7M
2023-08-03 12.03 12.10 12.00 12.09 2.0M
2023-08-02 12.05 12.12 11.95 12.11 3.2M
2023-08-01 12.37 12.37 11.95 12.03 6.7M
2023-07-31 12.27 12.32 12.22 12.32 6.7M
2023-07-28 12.50 12.60 12.20 12.27 8.9M
2023-07-27 12.92 12.96 12.50 12.50 14.4M
2023-07-26 12.25 13.49 12.19 12.96 21.6M
2023-07-25 12.06 12.32 12.05 12.21 3.7M
2023-07-24 12.00 12.15 11.93 11.94 3.6M
2023-07-21 12.12 12.45 12.09 12.09 5.4M
2023-07-20 12.42 12.43 12.10 12.13 5.6M
2023-07-19 12.23 12.63 12.14 12.47 8.0M
2023-07-18 12.30 12.40 12.08 12.23 5.9M
2023-07-17 12.09 12.80 12.01 12.45 11.8M
2023-07-14 12.13 12.27 12.03 12.09 3.1M
2023-07-13 12.03 12.25 11.99 12.14 3.9M
2023-07-12 11.89 12.30 11.85 12.07 5.2M
2023-07-11 11.87 11.99 11.82 11.97 2.3M
2023-07-10 12.06 12.12 11.81 11.85 3.1M
2023-07-07 11.83 12.40 11.66 11.99 6.2M
2023-07-06 12.09 12.27 11.79 11.90 5.1M
2023-07-05 11.68 11.96 11.62 11.92 4.4M
2023-07-04 11.60 11.71 11.60 11.67 1.5M
2023-07-03 11.65 11.72 11.60 11.65 1.7M
2023-06-30 11.55 11.69 11.50 11.62 1.9M
2023-06-29 11.55 11.56 11.46 11.54 1.3M
2023-06-28 11.45 11.54 11.27 11.51 1.8M
2023-06-27 11.35 11.50 11.31 11.46 1.3M
2023-06-26 11.51 11.51 11.29 11.31 1.7M
2023-06-21 11.58 11.63 11.47 11.49 1.7M
2023-06-20 11.62 11.66 11.57 11.58 1.4M
2023-06-19 11.58 11.68 11.54 11.62 1.9M
2023-06-16 11.55 11.67 11.51 11.64 3.9M
2023-06-15 11.62 11.68 11.56 11.66 1.5M
2023-06-14 11.72 11.81 11.60 11.60 2.5M
2023-06-13 11.76 11.88 11.68 11.81 2.0M
2023-06-12 11.83 11.94 11.64 11.75 2.9M
2023-06-09 11.95 12.13 11.84 11.95 5.6M
2023-06-08 11.60 12.60 11.51 12.15 8.8M
2023-06-07 11.58 11.70 11.56 11.60 0.9M
2023-06-06 11.81 11.87 11.59 11.60 1.6M
2023-06-05 11.91 11.95 11.78 11.87 1.1M
2023-06-02 11.76 11.84 11.74 11.84 1.0M
2023-06-01 11.73 11.80 11.66 11.76 1.0M
2023-05-31 11.88 11.88 11.73 11.74 1.3M
2023-05-30 11.83 11.94 11.80 11.88 1.3M
2023-05-29 11.90 11.99 11.81 11.81 1.6M
2023-05-26 11.95 12.05 11.83 11.94 1.8M
2023-05-25 11.81 11.99 11.77 11.98 2.3M
2023-05-24 11.82 11.97 11.71 11.87 1.7M
2023-05-23 12.00 12.00 11.80 11.81 1.5M
2023-05-22 11.78 12.00 11.68 11.96 2.4M
2023-05-19 11.67 11.77 11.66 11.73 1.0M
2023-05-18 11.76 11.79 11.66 11.73 1.5M
2023-05-17 11.64 11.77 11.56 11.73 1.4M
2023-05-16 11.77 11.77 11.62 11.64 1.2M
2023-05-15 11.76 11.91 11.76 11.90 1.2M
2023-05-12 11.90 11.94 11.77 11.88 1.3M
2023-05-11 11.76 11.88 11.76 11.88 1.4M
2023-05-10 11.68 11.84 11.64 11.81 1.4M
2023-05-09 11.76 11.82 11.58 11.68 1.7M
2023-05-08 11.65 11.77 11.63 11.76 1.1M
2023-05-05 11.78 11.80 11.59 11.64 1.4M
2023-05-04 11.75 11.86 11.70 11.83 1.3M
2023-04-28 11.63 11.84 11.63 11.81 1.5M
2023-04-27 11.63 11.71 11.56 11.62 1.4M
2023-04-26 11.56 11.71 11.48 11.64 1.5M
2023-04-25 12.19 12.22 11.39 11.56 4.6M
2023-04-24 12.24 12.30 12.09 12.19 1.7M
2023-04-21 12.65 12.68 12.22 12.24 3.6M
2023-04-20 12.78 12.83 12.56 12.69 3.1M
2023-04-19 12.55 13.10 12.35 12.88 6.9M
2023-04-18 12.72 12.77 12.39 12.50 3.7M
2023-04-17 12.70 13.08 12.70 12.78 4.8M
2023-04-14 12.67 12.79 12.56 12.70 3.2M
2023-04-13 12.83 12.86 12.58 12.67 7.1M
2023-04-12 12.22 13.27 12.19 13.05 13.1M
2023-04-11 12.23 12.25 12.16 12.18 1.2M
2023-04-10 12.31 12.35 12.14 12.16 1.6M
2023-04-07 12.21 12.35 12.18 12.35 1.4M
2023-04-06 12.18 12.27 12.08 12.27 1.3M
2023-04-04 12.41 12.41 12.16 12.19 2.0M
2023-04-03 12.30 12.42 12.26 12.41 1.3M
2023-03-31 12.23 12.32 12.23 12.30 1.2M
2023-03-30 12.37 12.37 12.12 12.23 1.5M
2023-03-29 12.50 12.52 12.28 12.31 1.8M
2023-03-28 12.50 12.52 12.42 12.45 1.8M
2023-03-27 12.59 12.61 12.44 12.55 1.9M
2023-03-24 12.67 12.68 12.56 12.58 1.8M
2023-03-23 12.66 12.69 12.56 12.66 1.8M
2023-03-22 12.74 12.84 12.65 12.71 2.5M
2023-03-21 12.55 12.76 12.55 12.76 1.9M
2023-03-20 12.53 12.58 12.45 12.56 1.7M
2023-03-17 12.55 12.61 12.46 12.53 1.5M
2023-03-16 12.70 12.70 12.43 12.45 2.6M
2023-03-15 12.68 12.81 12.67 12.71 1.9M
2023-03-14 12.94 12.96 12.52 12.63 4.9M
2023-03-13 13.03 13.16 12.80 13.00 5.7M
2023-03-10 13.19 13.55 13.03 13.33 7.4M
2023-03-09 13.03 13.30 13.02 13.28 4.5M
2023-03-08 13.11 13.13 12.98 13.08 3.4M
2023-03-07 13.32 13.42 13.10 13.11 5.6M
2023-03-06 13.18 13.65 13.15 13.47 8.8M
2023-03-03 13.02 13.12 12.99 13.12 2.8M
2023-03-02 13.13 13.16 13.00 13.01 2.9M
2023-03-01 13.10 13.12 12.99 13.12 2.7M
2023-02-28 12.99 13.13 12.99 13.08 2.2M
2023-02-27 13.11 13.17 12.97 12.97 3.4M
2023-02-24 13.33 13.37 13.16 13.18 3.5M
2023-02-23 13.45 13.51 13.32 13.37 3.8M
2023-02-22 13.27 13.48 13.21 13.46 4.9M
2023-02-21 13.26 13.47 13.11 13.33 4.5M
2023-02-20 13.19 13.30 13.05 13.30 4.0M
2023-02-17 13.11 13.30 13.03 13.25 4.7M
2023-02-16 13.50 13.52 12.92 13.11 7.3M
2023-02-15 13.70 13.70 13.42 13.50 6.7M
2023-02-14 13.65 13.84 13.40 13.73 10.6M
2023-02-13 13.20 13.93 13.20 13.66 17.4M
2023-02-10 12.89 13.03 12.88 13.03 4.4M
2023-02-09 12.85 12.93 12.81 12.92 3.2M
2023-02-08 13.00 13.02 12.83 12.85 3.3M
2023-02-07 13.09 13.09 12.93 12.99 3.7M
2023-02-06 12.91 13.06 12.83 12.98 4.6M
2023-02-03 12.92 13.02 12.75 12.90 4.6M
2023-02-02 13.07 13.13 12.92 12.97 5.4M
2023-02-01 12.90 13.08 12.87 13.07 6.0M
2023-01-31 12.88 12.95 12.76 12.93 5.7M
2023-01-30 12.79 13.35 12.73 12.96 10.5M
2023-01-20 12.47 12.74 12.46 12.67 7.1M
2023-01-19 12.30 12.39 12.26 12.34 3.2M
2023-01-18 12.24 12.36 12.23 12.29 3.1M
2023-01-17 12.47 12.51 12.30 12.32 4.9M
2023-01-16 12.49 12.50 12.32 12.45 4.8M
2023-01-13 12.44 12.58 12.35 12.50 4.3M
2023-01-12 12.59 12.60 12.36 12.38 5.0M
2023-01-11 12.73 12.73 12.46 12.49 7.2M
2023-01-10 12.26 12.84 12.25 12.77 13.5M
2023-01-09 12.16 12.25 12.13 12.25 4.4M
2023-01-06 12.21 12.25 12.11 12.15 4.6M
2023-01-05 12.24 12.25 12.10 12.23 4.3M
2023-01-04 12.48 12.49 12.18 12.24 5.5M
2023-01-03 12.23 12.44 12.22 12.40 5.7M