Jiangxi Haiyuan Composites Technology

002529
🏛️ china →
7.55
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
2021-12-31 30.20 32.17 29.90 30.75 11.1M
2021-12-30 29.30 31.80 29.00 30.40 13.3M
2021-12-29 30.70 30.70 28.86 29.01 9.1M
2021-12-28 30.69 30.84 29.41 30.25 7.1M
2021-12-27 30.00 31.24 29.00 30.69 10.1M
2021-12-24 32.38 32.65 30.90 30.90 10.0M
2021-12-23 31.48 33.40 31.00 32.11 11.7M
2021-12-22 32.08 32.65 31.24 31.38 8.5M
2021-12-21 32.02 32.98 31.52 32.69 9.6M
2021-12-20 33.24 33.33 31.45 32.07 12.5M
2021-12-17 34.37 35.10 33.10 33.46 14.5M
2021-12-16 34.00 35.76 33.30 34.20 25.4M
2021-12-15 31.00 34.40 30.76 34.40 29.6M
2021-12-14 30.44 33.03 29.80 31.27 16.0M
2021-12-13 29.02 31.38 29.02 30.65 13.0M
2021-12-10 28.87 29.85 28.80 29.57 9.7M
2021-12-09 29.50 29.83 28.68 28.86 9.3M
2021-12-08 29.41 30.17 28.92 29.61 9.8M
2021-12-07 32.15 32.28 28.95 29.53 16.9M
2021-12-06 32.50 33.33 31.50 31.69 22.5M
2021-12-03 29.39 32.24 28.60 32.24 35.4M
2021-12-02 28.76 30.85 27.69 29.31 20.9M
2021-12-01 29.39 30.27 27.55 28.76 18.0M
2021-11-30 27.68 29.66 27.56 28.75 17.7M
2021-11-29 27.28 28.45 27.10 27.44 13.2M
2021-11-26 28.07 28.94 27.62 28.20 13.2M
2021-11-25 30.15 30.15 28.36 28.84 25.3M
2021-11-24 29.20 31.09 28.80 31.09 23.2M
2021-11-23 28.69 29.30 28.09 28.26 11.8M
2021-11-22 29.03 29.98 28.00 28.70 17.4M
2021-11-19 29.75 30.42 28.39 29.02 17.1M
2021-11-18 32.89 32.89 29.30 29.94 23.0M
2021-11-17 28.49 31.08 28.43 30.47 19.6M
2021-11-16 27.50 30.28 27.06 28.83 19.5M
2021-11-15 29.18 29.47 27.65 28.10 22.4M
2021-11-12 28.02 30.42 27.75 29.95 29.4M
2021-11-11 29.63 30.57 27.36 27.65 22.3M
2021-11-10 29.10 30.43 28.13 29.70 21.1M
2021-11-09 30.44 31.82 30.01 30.91 19.5M
2021-11-08 31.70 31.79 29.61 30.26 20.0M
2021-11-05 33.93 33.99 31.52 31.80 32.6M
2021-11-04 30.50 33.14 29.60 33.14 23.2M
2021-11-03 27.97 30.13 27.12 30.13 24.8M
2021-11-02 29.00 29.08 26.60 27.39 19.9M
2021-11-01 29.52 29.93 27.85 28.73 27.6M
2021-10-29 26.97 28.70 25.94 28.70 17.6M
2021-10-28 28.23 28.60 25.80 26.09 22.8M
2021-10-27 28.21 29.50 27.71 28.20 26.8M
2021-10-26 31.23 31.23 26.90 27.30 34.7M
2021-10-25 26.52 28.39 26.52 28.39 7.4M
2021-10-22 27.32 27.50 25.13 25.81 25.0M
2021-10-21 27.55 28.34 26.90 27.07 21.0M
2021-10-20 26.61 28.23 25.66 27.32 29.5M
2021-10-19 25.60 27.25 25.52 26.14 36.8M
2021-10-18 23.68 25.30 22.71 25.30 21.3M
2021-10-15 21.60 24.49 21.60 23.00 40.8M
2021-10-14 20.85 22.26 20.16 22.26 28.8M
2021-10-13 18.84 20.24 18.36 20.24 9.2M
2021-10-12 20.79 21.14 18.38 18.40 20.3M
2021-10-11 19.50 20.80 19.02 20.42 15.7M
2021-10-08 20.60 20.88 19.00 19.34 12.7M
2021-09-30 20.60 20.95 19.85 20.41 13.1M
2021-09-29 20.71 21.27 19.64 20.42 18.9M
2021-09-28 22.10 22.50 20.50 20.60 19.1M
2021-09-27 22.40 24.78 21.40 21.69 26.7M
2021-09-24 23.00 25.21 22.13 23.75 33.9M
2021-09-23 23.00 23.86 21.22 23.55 38.0M
2021-09-22 20.25 22.13 20.25 22.13 13.4M
2021-09-17 19.80 21.09 19.13 20.12 27.6M
2021-09-16 22.67 22.89 20.25 20.25 29.8M
2021-09-15 22.61 23.66 21.77 22.50 44.3M
2021-09-14 22.19 22.22 19.87 22.22 45.0M
2021-09-13 18.90 20.20 18.90 20.20 17.7M
2021-09-10 16.90 18.36 16.20 18.36 28.4M
2021-09-09 16.65 17.15 16.45 16.69 18.1M
2021-09-08 17.36 17.52 16.45 16.64 21.9M
2021-09-07 17.00 18.23 16.30 17.35 32.7M
2021-09-06 17.64 17.77 16.00 16.76 21.5M
2021-09-03 18.52 18.70 17.17 17.46 23.0M
2021-09-02 18.29 19.09 17.78 18.50 20.5M
2021-09-01 19.57 20.12 17.74 18.29 28.9M
2021-08-31 21.02 21.16 19.43 19.71 25.0M
2021-08-30 20.81 21.58 20.09 20.48 25.7M
2021-08-27 21.41 22.35 20.74 21.15 27.7M
2021-08-26 21.76 22.91 20.50 21.03 36.6M
2021-08-25 22.02 24.46 21.50 21.90 41.0M
2021-08-24 20.46 22.42 19.76 22.42 35.5M
2021-08-23 19.62 22.00 19.50 20.38 33.2M
2021-08-20 18.24 20.24 18.24 20.23 30.2M
2021-08-19 17.97 18.40 17.21 18.40 43.0M
2021-08-18 15.40 16.73 15.40 16.73 8.3M
2021-08-17 15.57 16.39 14.65 15.21 33.0M
2021-08-16 14.15 15.57 13.80 15.57 25.5M
2021-08-13 13.20 14.30 13.00 14.15 23.6M
2021-08-12 12.15 13.49 11.93 13.37 22.2M
2021-08-11 11.89 12.45 11.61 12.26 13.0M
2021-08-10 11.80 12.17 11.69 11.90 11.5M
2021-08-09 12.14 12.64 12.00 12.06 12.4M
2021-08-06 12.12 12.37 11.79 12.21 12.3M
2021-08-05 11.97 12.60 11.52 11.95 15.1M
2021-08-04 11.38 12.20 11.30 11.91 14.5M
2021-08-03 12.27 12.30 11.22 11.38 14.8M
2021-08-02 11.67 12.55 11.67 12.10 13.9M
2021-07-30 11.92 12.55 11.81 11.91 15.8M
2021-07-29 11.73 12.34 11.68 12.10 14.9M
2021-07-28 11.73 12.03 11.18 11.47 17.2M
2021-07-27 13.18 13.26 12.03 12.09 23.0M
2021-07-26 13.81 14.02 12.66 13.02 24.1M
2021-07-23 13.92 14.80 13.78 13.97 20.7M
2021-07-22 14.10 14.85 13.85 14.20 29.1M
2021-07-21 13.42 14.40 13.12 14.12 32.2M
2021-07-20 12.86 13.98 12.84 13.25 29.7M
2021-07-19 13.65 14.88 13.09 13.09 46.8M
2021-07-16 12.05 13.53 11.83 13.53 43.3M
2021-07-15 11.62 12.36 11.51 12.30 33.4M
2021-07-14 12.00 13.74 12.00 12.51 51.8M
2021-07-13 11.15 12.49 10.95 12.49 34.6M
2021-07-12 11.18 11.76 10.79 11.35 36.9M
2021-07-09 10.91 11.34 10.46 11.11 37.0M
2021-07-08 10.85 11.80 10.72 10.90 43.5M
2021-07-07 10.50 11.99 10.25 11.26 56.7M
2021-07-06 11.70 12.00 10.90 10.90 46.7M
2021-07-05 12.00 12.11 11.46 12.11 21.1M
2021-07-02 10.00 11.01 9.70 11.01 58.9M
2021-07-01 10.01 10.01 9.55 10.01 22.7M
2021-06-30 8.27 9.10 8.05 9.10 40.9M
2021-06-29 7.50 8.27 7.45 8.27 14.7M
2021-06-28 7.86 7.89 7.45 7.52 15.7M
2021-06-25 8.06 8.25 7.63 7.86 19.0M
2021-06-24 9.00 9.00 8.00 8.07 36.2M
2021-06-23 8.75 8.75 8.75 8.75 10.0M
2021-06-21 7.82 7.97 7.76 7.95 4.4M
2021-06-18 7.71 7.84 7.64 7.83 4.1M
2021-06-17 7.63 7.83 7.63 7.73 3.9M
2021-06-16 7.70 7.85 7.66 7.72 4.1M
2021-06-15 8.04 8.04 7.64 7.70 7.6M
2021-06-11 7.80 8.05 7.72 8.04 7.7M
2021-06-10 7.85 8.00 7.64 7.80 8.1M
2021-06-09 7.57 7.95 7.57 7.93 8.9M
2021-06-08 7.50 7.75 7.48 7.57 8.2M
2021-06-07 7.17 7.50 7.14 7.50 8.1M
2021-06-04 7.28 7.50 7.08 7.14 12.6M
2021-06-03 7.04 7.36 7.04 7.31 6.3M
2021-06-02 7.10 7.17 7.06 7.08 4.5M
2021-06-01 6.91 7.18 6.91 7.12 4.9M
2021-05-31 6.90 6.97 6.89 6.93 3.2M
2021-05-28 6.91 6.97 6.88 6.92 2.0M
2021-05-27 6.82 6.94 6.79 6.91 3.5M
2021-05-26 6.83 6.85 6.75 6.82 2.6M
2021-05-25 6.80 6.84 6.75 6.81 2.3M
2021-05-24 6.82 6.85 6.74 6.80 2.3M
2021-05-21 6.74 6.91 6.70 6.79 2.3M
2021-05-20 6.90 6.95 6.63 6.78 3.6M
2021-05-19 6.79 7.02 6.74 6.92 3.9M
2021-05-18 6.73 6.83 6.66 6.80 3.5M
2021-05-17 7.00 7.00 6.74 6.74 3.5M
2021-05-14 6.92 7.19 6.83 7.09 4.6M
2021-05-13 6.80 6.96 6.80 6.87 2.9M
2021-05-12 6.80 7.00 6.68 6.87 2.4M
2021-05-11 6.88 6.88 6.64 6.83 4.0M
2021-05-10 6.74 6.79 6.67 6.70 1.5M
2021-05-07 6.78 6.84 6.66 6.74 2.1M
2021-05-06 6.50 6.78 6.50 6.73 2.9M
2021-04-30 6.44 6.62 6.33 6.52 2.1M
2021-04-29 6.62 6.62 6.41 6.44 2.3M
2021-04-28 6.32 6.65 6.23 6.65 4.2M
2021-04-27 6.51 6.58 6.22 6.33 3.5M
2021-04-26 6.61 6.67 6.54 6.55 2.1M
2021-04-23 6.65 6.72 6.58 6.64 2.2M
2021-04-22 6.71 6.80 6.64 6.65 2.3M
2021-04-21 6.73 6.78 6.66 6.70 2.3M
2021-04-20 6.72 6.94 6.70 6.73 2.7M
2021-04-19 6.65 6.77 6.60 6.74 2.8M
2021-04-16 6.67 6.77 6.55 6.64 4.2M
2021-04-15 6.95 6.95 6.67 6.72 3.9M
2021-04-14 6.94 6.99 6.90 6.96 1.9M
2021-04-13 6.97 7.04 6.90 6.94 1.6M
2021-04-12 7.01 7.12 6.93 6.97 1.9M
2021-04-09 6.92 7.07 6.92 6.98 1.0M
2021-04-08 7.02 7.08 6.96 6.97 1.9M
2021-04-07 7.02 7.10 7.00 7.02 2.3M
2021-04-06 7.01 7.11 6.96 7.02 2.2M
2021-04-02 7.31 7.31 6.99 7.00 5.5M
2021-04-01 6.94 7.26 6.93 7.26 5.6M
2021-03-31 6.83 7.10 6.74 6.91 3.6M
2021-03-30 6.90 6.90 6.73 6.80 2.7M
2021-03-29 6.95 6.96 6.81 6.92 3.0M
2021-03-26 6.80 7.35 6.80 6.96 7.8M
2021-03-25 7.67 7.68 7.15 7.15 6.3M
2021-03-24 7.52 7.53 7.42 7.53 2.9M
2021-03-23 7.43 7.53 7.08 7.17 3.8M
2021-03-22 7.20 7.55 7.20 7.45 4.2M
2021-03-19 7.05 7.19 7.01 7.19 2.5M
2021-03-18 7.12 7.14 7.05 7.09 1.6M
2021-03-17 7.16 7.16 7.01 7.12 1.4M
2021-03-16 7.07 7.23 7.06 7.07 2.5M
2021-03-15 6.92 7.19 6.92 7.07 2.6M
2021-03-12 6.77 7.04 6.76 7.00 2.9M
2021-03-11 6.72 6.78 6.70 6.76 1.1M
2021-03-10 6.73 6.82 6.71 6.72 1.2M
2021-03-09 6.94 6.95 6.64 6.73 3.0M
2021-03-08 7.02 7.11 6.87 6.94 1.8M
2021-03-05 6.92 7.01 6.80 7.01 1.9M
2021-03-04 7.06 7.14 6.85 7.00 3.3M
2021-03-03 7.20 7.23 7.10 7.15 2.1M
2021-03-02 7.14 7.39 7.08 7.16 4.6M
2021-03-01 7.18 7.18 6.91 7.04 4.9M
2021-02-26 7.16 7.29 6.93 7.19 5.6M
2021-02-25 6.70 6.95 6.62 6.95 2.3M
2021-02-24 6.58 6.71 6.49 6.62 2.2M
2021-02-23 6.66 6.75 6.53 6.56 2.2M
2021-02-22 6.72 6.78 6.63 6.71 3.5M
2021-02-19 6.55 6.76 6.52 6.69 2.6M
2021-02-18 6.62 6.77 6.49 6.59 2.5M
2021-02-10 6.40 6.63 6.35 6.58 2.2M
2021-02-09 6.52 6.67 6.33 6.44 4.1M
2021-02-08 6.20 6.35 6.06 6.35 1.9M
2021-02-05 6.30 6.39 6.02 6.05 5.1M
2021-02-04 6.41 6.70 6.29 6.34 4.1M
2021-02-03 6.80 6.84 6.50 6.55 4.9M
2021-02-02 6.77 6.91 6.70 6.83 4.8M
2021-02-01 6.77 7.03 6.70 6.76 9.0M
2021-01-29 7.50 7.50 7.05 7.05 5.2M
2021-01-28 8.20 8.20 7.42 7.42 12.0M
2021-01-27 7.78 7.81 7.70 7.81 2.3M
2021-01-26 7.30 7.44 7.11 7.44 3.7M
2021-01-25 7.09 7.09 6.93 7.09 3.0M
2021-01-22 6.43 6.75 6.40 6.75 3.7M
2021-01-21 6.37 6.55 6.37 6.43 2.8M
2021-01-20 6.30 6.42 6.27 6.41 2.5M
2021-01-19 6.56 6.60 6.25 6.30 3.5M
2021-01-18 6.31 6.63 6.29 6.56 4.8M
2021-01-15 6.30 6.50 6.25 6.32 4.4M
2021-01-14 6.61 6.61 6.39 6.42 3.0M
2021-01-13 6.66 6.73 6.45 6.57 4.1M
2021-01-12 6.60 6.86 6.50 6.68 4.2M
2021-01-11 7.00 7.30 6.74 6.74 6.2M
2021-01-08 6.88 7.12 6.87 7.09 3.3M
2021-01-07 6.84 7.13 6.80 7.03 6.0M
2021-01-06 7.08 7.14 6.78 6.79 9.1M
2021-01-05 7.45 7.49 7.14 7.14 9.5M
2021-01-04 7.59 7.68 7.22 7.52 6.9M