Jiangsu Hengxing New Material

603276
🏛️ china →
17.44
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 17.51 17.52 17.32 17.38 93.1K
09:35 17.39 17.48 17.36 17.45 36.0K
09:40 17.45 17.50 17.41 17.45 28.5K
09:45 17.45 17.49 17.40 17.41 53.7K
09:50 17.41 17.41 17.34 17.34 57.1K
09:55 17.35 17.35 17.23 17.31 114.7K
10:00 17.29 17.29 17.26 17.28 23.7K
10:05 17.29 17.40 17.29 17.40 37.0K
10:10 17.41 17.47 17.37 17.45 18.5K
10:15 17.44 17.49 17.44 17.47 14.5K
10:20 17.46 17.54 17.46 17.54 20.9K
10:25 17.54 17.57 17.52 17.57 25.4K
10:30 17.58 17.58 17.50 17.51 23.0K
10:35 17.49 17.50 17.44 17.50 10.9K
10:40 17.50 17.51 17.46 17.46 13.7K
10:45 17.47 17.52 17.47 17.52 5.1K
10:50 17.50 17.53 17.50 17.50 9.8K
10:55 17.49 17.49 17.46 17.49 2.6K
11:00 17.50 17.51 17.49 17.51 9.8K
11:05 17.51 17.53 17.51 17.51 5.4K
11:10 17.52 17.52 17.51 17.52 1.5K
11:15 17.52 17.52 17.50 17.50 16.8K
11:20 17.49 17.50 17.49 17.50 9.7K
11:25 17.50 17.50 17.50 17.50 0.9K
13:00 17.50 17.50 17.42 17.42 24.7K
13:05 17.41 17.42 17.36 17.39 26.3K
13:10 17.40 17.41 17.39 17.39 3.8K
13:15 17.40 17.40 17.38 17.38 10.2K
13:20 17.38 17.42 17.38 17.41 10.7K
13:25 17.41 17.41 17.39 17.40 17.7K
13:30 17.40 17.42 17.39 17.41 37.9K
13:35 17.40 17.42 17.38 17.40 4.7K
13:40 17.39 17.44 17.39 17.41 21.3K
13:45 17.42 17.42 17.40 17.41 6.8K
13:50 17.40 17.41 17.34 17.35 48.3K
13:55 17.36 17.36 17.32 17.32 22.7K
14:00 17.31 17.35 17.30 17.30 27.9K
14:05 17.33 17.35 17.31 17.33 11.8K
14:10 17.36 17.37 17.32 17.35 10.7K
14:15 17.33 17.37 17.33 17.35 22.0K
14:20 17.37 17.37 17.29 17.30 33.4K
14:25 17.33 17.33 17.25 17.31 28.2K
14:30 17.31 17.33 17.25 17.26 85.4K
14:35 17.25 17.29 17.25 17.25 16.9K
14:40 17.25 17.29 17.22 17.29 57.8K
14:45 17.28 17.31 17.26 17.27 26.4K
14:50 17.26 17.27 17.24 17.25 35.1K
14:55 17.25 17.25 17.23 17.23 36.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 17.45 17.60 17.31 17.44 1.3M
2025-09-29 17.30 17.67 17.06 17.43 1.2M
2025-09-26 17.51 17.58 17.22 17.23 1.3M
2025-09-25 17.96 17.96 17.48 17.51 1.5M
2025-09-24 17.78 18.00 17.51 17.79 1.4M
2025-09-23 17.85 18.00 17.34 17.78 1.9M
2025-09-22 18.15 18.18 17.62 17.93 2.2M
2025-09-19 18.12 18.28 17.92 18.15 1.9M
2025-09-18 18.79 18.81 17.96 18.18 3.7M
2025-09-17 18.15 19.77 18.15 18.88 7.0M
2025-09-16 18.00 18.26 17.81 18.24 1.8M
2025-09-15 18.01 18.25 17.83 18.00 1.8M
2025-09-12 18.31 18.40 17.96 18.03 2.7M
2025-09-11 18.42 18.54 18.05 18.31 2.0M
2025-09-10 18.32 18.68 18.14 18.44 2.1M
2025-09-09 18.71 18.96 18.26 18.39 2.4M
2025-09-08 18.96 19.25 18.69 18.82 3.8M
2025-09-05 17.74 19.06 17.74 18.97 6.4M
2025-09-04 18.21 18.27 17.57 17.85 3.8M
2025-09-03 18.25 18.48 17.46 18.35 5.2M
2025-09-02 18.80 19.47 18.13 18.27 6.7M
2025-09-01 17.66 19.43 17.31 19.06 11.7M
2025-08-29 17.75 17.80 17.45 17.66 2.8M
2025-08-28 16.91 17.60 16.91 17.58 3.8M
2025-08-27 17.51 17.89 16.92 16.99 2.8M
2025-08-26 17.63 17.76 17.48 17.51 1.9M
2025-08-25 17.70 17.98 17.38 17.49 3.1M
2025-08-22 17.70 18.19 17.50 17.60 4.1M
2025-08-21 17.22 17.79 17.05 17.70 4.1M
2025-08-20 16.99 17.16 16.91 17.12 1.9M
2025-08-19 17.22 17.23 16.85 17.01 2.8M
2025-08-18 17.19 17.26 16.92 17.22 2.7M
2025-08-15 17.01 17.22 16.95 17.09 1.8M
2025-08-14 17.51 17.59 17.00 17.00 2.5M
2025-08-13 17.93 17.93 17.40 17.51 3.4M
2025-08-12 18.07 18.09 17.70 17.85 2.4M
2025-08-11 17.88 18.30 17.88 18.05 3.0M
2025-08-08 17.98 18.00 17.62 17.79 2.3M
2025-08-07 18.08 18.08 17.69 17.75 3.0M
2025-08-06 18.00 18.18 17.85 17.93 2.9M
2025-08-05 18.09 18.11 17.66 18.00 4.4M
2025-08-04 17.70 18.07 17.25 18.00 7.8M
2025-08-01 16.40 17.70 16.35 17.65 7.8M
2025-07-31 16.61 16.88 16.35 16.40 2.2M
2025-07-30 17.23 17.50 16.61 16.74 4.4M
2025-07-29 16.69 17.64 16.34 17.23 6.6M
2025-07-28 16.76 16.77 16.59 16.69 1.2M
2025-07-25 16.48 16.80 16.46 16.74 1.9M
2025-07-24 16.49 16.58 16.27 16.50 1.7M
2025-07-23 16.58 16.58 16.31 16.37 1.6M
2025-07-22 16.72 16.82 16.40 16.58 2.5M
2025-07-21 16.36 16.73 16.36 16.69 1.8M
2025-07-18 16.59 16.68 16.30 16.53 1.4M
2025-07-17 16.48 16.99 16.40 16.59 2.7M
2025-07-16 16.25 16.67 16.05 16.50 1.7M
2025-07-15 16.54 16.64 16.09 16.24 1.9M
2025-07-14 16.35 16.72 16.33 16.61 1.8M
2025-07-11 16.54 16.54 16.25 16.47 1.7M
2025-07-10 16.47 16.78 16.32 16.50 1.3M
2025-07-09 16.55 16.95 16.31 16.47 1.9M
2025-07-08 16.65 16.82 16.52 16.63 2.1M
2025-07-07 16.58 16.70 16.25 16.62 2.0M
2025-07-04 16.63 16.82 16.53 16.58 1.8M
2025-07-03 16.94 16.96 16.50 16.77 2.4M
2025-07-02 16.80 17.18 16.66 16.94 3.1M
2025-07-01 16.51 16.91 16.40 16.80 3.0M
2025-06-30 16.35 16.58 16.21 16.42 2.4M
2025-06-27 16.44 16.44 16.20 16.31 1.8M
2025-06-26 16.55 16.70 16.27 16.34 2.5M
2025-06-25 16.48 16.65 16.33 16.63 2.3M
2025-06-24 16.57 16.72 16.00 16.64 3.0M
2025-06-23 16.21 16.59 16.21 16.50 1.7M
2025-06-20 16.68 16.82 16.10 16.43 2.9M
2025-06-19 16.80 17.01 16.54 16.65 3.4M
2025-06-18 16.91 17.07 16.84 16.97 2.3M
2025-06-17 17.21 17.27 16.89 17.00 3.3M
2025-06-16 17.20 17.46 16.89 17.22 5.8M
2025-06-13 17.42 17.77 16.85 17.20 6.9M
2025-06-12 17.19 17.58 16.99 17.56 5.9M
2025-06-11 16.83 17.28 16.75 17.21 4.7M
2025-06-10 16.57 17.28 16.57 16.83 7.9M
2025-06-09 16.31 16.82 16.12 16.65 8.1M
2025-06-06 15.17 16.40 15.17 16.31 10.7M
2025-06-05 14.94 15.26 14.72 15.13 3.8M
2025-06-04 14.99 15.13 14.78 14.94 3.8M
2025-06-03 14.90 15.18 14.85 14.91 4.9M
2025-05-30 15.66 15.66 15.07 15.10 6.2M
2025-05-29 15.27 15.75 15.27 15.59 7.6M
2025-05-28 14.95 15.49 14.78 15.47 9.2M
2025-05-27 14.85 15.03 14.52 15.03 6.8M
2025-05-26 14.70 15.07 14.70 14.84 6.3M
2025-05-23 14.50 14.89 14.43 14.69 6.2M
2025-05-22 14.41 14.75 14.21 14.59 6.1M
2025-05-21 13.89 14.80 13.89 14.52 12.3M
2025-05-20 13.81 13.87 13.75 13.86 2.1M
2025-05-19 13.86 13.95 13.66 13.81 2.8M
2025-05-16 13.61 13.92 13.55 13.86 3.5M
2025-05-15 13.43 13.72 13.35 13.61 2.9M
2025-05-14 13.56 13.82 13.45 13.57 3.9M
2025-05-13 13.42 13.71 13.32 13.56 3.4M
2025-05-12 13.39 13.43 13.27 13.37 1.9M
2025-05-09 13.38 13.44 13.20 13.25 2.0M
2025-05-08 13.26 13.47 13.15 13.36 2.3M
2025-05-07 13.20 13.43 13.12 13.23 3.3M
2025-05-06 12.97 13.15 12.83 13.15 3.2M
2025-04-30 12.65 12.94 12.53 12.77 2.9M
2025-04-29 12.30 12.67 12.24 12.60 2.9M
2025-04-28 12.65 12.65 12.15 12.24 2.2M
2025-04-25 12.66 12.70 12.52 12.56 2.5M
2025-04-24 12.75 12.79 12.47 12.60 3.2M
2025-04-23 12.67 12.90 12.60 12.85 2.9M
2025-04-22 12.60 12.66 12.48 12.60 1.9M
2025-04-21 12.40 12.60 12.40 12.60 1.8M
2025-04-18 12.47 12.58 12.32 12.46 1.9M
2025-04-17 12.32 12.60 12.32 12.46 2.4M
2025-04-16 12.61 12.76 12.15 12.32 2.6M
2025-04-15 12.58 12.77 12.49 12.70 2.8M
2025-04-14 12.51 12.81 12.41 12.63 3.4M
2025-04-11 12.15 12.54 12.15 12.36 3.6M
2025-04-10 12.20 12.49 12.19 12.28 4.8M
2025-04-09 11.55 12.18 10.99 12.01 5.5M
2025-04-08 12.05 12.26 11.60 11.88 6.6M
2025-04-07 12.70 12.76 12.15 12.15 6.3M
2025-04-03 13.60 13.78 13.38 13.50 8.9M
2025-04-02 13.73 14.65 13.73 13.95 17.6M
2025-04-01 16.60 18.29 15.06 15.25 29.7M
2025-03-31 16.47 16.70 16.07 16.63 4.3M
2025-03-28 16.45 16.50 15.68 16.42 4.8M
2025-03-27 16.03 16.77 15.56 16.28 5.2M
2025-03-26 15.90 16.10 15.81 16.06 2.8M
2025-03-25 15.76 16.10 15.66 16.01 2.9M
2025-03-24 15.80 15.98 15.54 15.78 2.5M
2025-03-21 15.66 15.83 15.54 15.72 2.2M
2025-03-20 15.71 15.90 15.66 15.79 1.8M
2025-03-19 16.00 16.00 15.60 15.71 2.8M
2025-03-18 16.20 16.21 15.84 15.97 2.9M
2025-03-17 16.11 16.25 15.98 16.17 2.7M
2025-03-14 15.96 16.09 15.89 16.08 2.8M
2025-03-13 15.97 16.15 15.85 15.98 3.0M
2025-03-12 16.13 16.13 15.77 15.99 4.4M
2025-03-11 15.17 16.37 15.17 16.15 8.9M
2025-03-10 15.00 15.46 15.00 15.30 4.4M
2025-03-07 15.42 15.56 15.17 15.32 5.0M
2025-03-06 15.04 15.56 15.04 15.48 6.2M
2025-03-05 14.99 15.14 14.86 15.00 2.0M
2025-03-04 14.83 15.07 14.65 14.99 2.9M
2025-03-03 14.64 14.85 14.55 14.79 2.6M
2025-02-28 14.78 14.81 14.27 14.65 3.2M
2025-02-27 15.00 15.03 14.63 14.78 3.8M
2025-02-26 14.23 15.13 14.21 15.07 7.8M
2025-02-25 14.00 14.32 14.00 14.21 1.4M
2025-02-24 14.14 14.40 14.08 14.18 1.6M
2025-02-21 14.10 14.17 13.95 14.14 1.3M
2025-02-20 14.09 14.18 14.00 14.14 0.9M
2025-02-19 13.98 14.13 13.90 14.13 0.8M
2025-02-18 14.06 14.20 13.90 13.93 1.4M
2025-02-17 14.44 14.48 14.10 14.17 1.9M
2025-02-14 14.23 14.49 14.21 14.44 1.8M
2025-02-13 14.27 14.50 14.24 14.35 2.3M
2025-02-12 14.30 14.41 14.08 14.32 3.8M
2025-02-11 14.67 14.67 14.00 14.16 3.6M
2025-02-10 13.98 14.41 13.83 14.40 3.6M
2025-02-07 13.80 13.97 13.70 13.89 2.1M
2025-02-06 13.53 13.87 13.41 13.78 1.9M
2025-02-05 13.45 13.65 13.34 13.54 2.4M
2025-01-27 13.32 13.42 13.23 13.34 1.4M
2025-01-24 13.33 13.33 13.12 13.30 1.1M
2025-01-23 13.39 13.43 13.10 13.15 1.2M
2025-01-22 13.19 13.21 13.03 13.16 0.8M
2025-01-21 13.35 13.36 13.14 13.19 0.9M
2025-01-20 13.50 13.50 13.24 13.33 1.2M
2025-01-17 13.59 13.59 13.32 13.33 0.7M
2025-01-16 13.42 13.61 13.27 13.45 1.1M
2025-01-15 13.66 13.66 13.37 13.37 0.7M
2025-01-14 13.10 13.56 13.10 13.54 1.7M
2025-01-13 13.16 13.63 12.74 13.23 1.7M
2025-01-10 13.14 13.15 12.70 12.70 0.9M
2025-01-09 13.14 13.22 12.99 13.04 0.8M
2025-01-08 13.21 13.34 12.90 13.18 1.0M
2025-01-07 13.02 13.29 12.94 13.21 0.9M
2025-01-06 12.76 13.20 12.63 13.10 1.2M
2025-01-03 13.46 13.66 12.80 12.82 1.8M
2025-01-02 13.51 13.87 13.33 13.42 1.3M