Kangxin New Materials

600076
🏛️ china →
2.91
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
2025-09-29 2.77 2.93 2.72 2.91 45.1M
2025-09-26 2.77 2.81 2.75 2.77 17.1M
2025-09-25 2.87 2.87 2.78 2.80 20.6M
2025-09-24 2.76 2.82 2.72 2.81 33.5M
2025-09-23 2.81 2.83 2.66 2.75 43.8M
2025-09-22 2.85 2.86 2.79 2.82 22.5M
2025-09-19 2.91 2.93 2.81 2.84 41.5M
2025-09-18 3.00 3.02 2.88 2.93 52.4M
2025-09-17 3.02 3.03 2.94 2.97 37.1M
2025-09-16 3.09 3.11 2.98 3.02 63.9M
2025-09-15 2.97 3.17 2.97 3.07 100.6M
2025-09-12 2.80 3.08 2.79 2.97 130.9M
2025-09-11 2.78 2.82 2.72 2.80 30.9M
2025-09-10 2.75 2.84 2.74 2.78 24.9M
2025-09-09 2.82 2.82 2.72 2.74 32.8M
2025-09-08 2.87 2.87 2.79 2.81 31.8M
2025-09-05 2.85 2.87 2.79 2.87 32.2M
2025-09-04 2.90 2.90 2.78 2.85 45.0M
2025-09-03 2.93 2.99 2.86 2.89 47.4M
2025-09-02 3.00 3.02 2.89 2.91 63.3M
2025-09-01 2.85 3.03 2.79 3.00 98.1M
2025-08-29 2.75 2.97 2.68 2.85 91.7M
2025-08-28 2.76 2.81 2.63 2.74 73.3M
2025-08-27 2.90 2.98 2.76 2.76 131.3M
2025-08-26 2.77 2.99 2.75 2.92 177.9M
2025-08-25 2.77 2.79 2.71 2.72 49.7M
2025-08-22 2.76 2.80 2.70 2.74 49.0M
2025-08-21 2.93 2.96 2.75 2.77 101.4M
2025-08-20 3.03 3.13 2.87 2.93 161.6M
2025-08-19 2.70 2.97 2.65 2.97 117.9M
2025-08-18 2.88 2.89 2.64 2.70 141.2M
2025-08-15 2.59 2.76 2.55 2.76 61.7M
2025-08-14 2.47 2.69 2.46 2.51 89.8M
2025-08-13 2.49 2.51 2.45 2.47 20.5M
2025-08-12 2.47 2.48 2.44 2.48 14.1M
2025-08-11 2.49 2.49 2.45 2.47 17.2M
2025-08-08 2.46 2.48 2.43 2.47 16.9M
2025-08-07 2.46 2.47 2.42 2.46 20.0M
2025-08-06 2.47 2.50 2.44 2.46 21.8M
2025-08-05 2.37 2.48 2.36 2.47 33.4M
2025-08-04 2.33 2.37 2.31 2.37 12.7M
2025-08-01 2.32 2.37 2.31 2.34 15.8M
2025-07-31 2.37 2.38 2.30 2.32 20.0M
2025-07-30 2.38 2.40 2.35 2.36 12.6M
2025-07-29 2.41 2.41 2.33 2.38 18.6M
2025-07-28 2.44 2.45 2.39 2.41 17.6M
2025-07-25 2.48 2.49 2.43 2.43 17.6M
2025-07-24 2.43 2.48 2.43 2.47 19.0M
2025-07-23 2.46 2.49 2.43 2.45 19.6M
2025-07-22 2.46 2.47 2.42 2.45 19.3M
2025-07-21 2.38 2.46 2.38 2.46 24.8M
2025-07-18 2.40 2.41 2.37 2.39 11.0M
2025-07-17 2.37 2.40 2.35 2.39 17.5M
2025-07-16 2.39 2.41 2.35 2.37 21.0M
2025-07-15 2.44 2.45 2.36 2.39 26.1M
2025-07-14 2.47 2.48 2.44 2.45 13.8M
2025-07-11 2.50 2.50 2.45 2.48 16.2M
2025-07-10 2.51 2.52 2.47 2.49 22.3M
2025-07-09 2.50 2.53 2.49 2.50 24.6M
2025-07-08 2.43 2.57 2.42 2.51 44.7M
2025-07-07 2.40 2.44 2.40 2.42 14.2M
2025-07-04 2.40 2.45 2.39 2.41 26.3M
2025-07-03 2.41 2.41 2.37 2.40 14.9M
2025-07-02 2.37 2.40 2.35 2.40 18.8M
2025-07-01 2.39 2.39 2.33 2.37 12.4M
2025-06-30 2.39 2.40 2.36 2.38 16.0M
2025-06-27 2.36 2.38 2.34 2.38 14.6M
2025-06-26 2.34 2.41 2.33 2.35 16.5M
2025-06-25 2.31 2.35 2.31 2.35 20.9M
2025-06-24 2.27 2.32 2.24 2.32 15.6M
2025-06-23 2.18 2.27 2.17 2.26 16.2M
2025-06-20 2.25 2.27 2.19 2.19 14.6M
2025-06-19 2.29 2.30 2.23 2.25 18.6M
2025-06-18 2.32 2.34 2.29 2.30 15.3M
2025-06-17 2.32 2.35 2.30 2.32 11.8M
2025-06-16 2.29 2.35 2.29 2.33 14.8M
2025-06-13 2.36 2.36 2.30 2.31 23.2M
2025-06-12 2.40 2.41 2.31 2.36 33.3M
2025-06-11 2.35 2.46 2.34 2.41 39.0M
2025-06-10 2.36 2.39 2.31 2.35 22.8M
2025-06-09 2.31 2.41 2.30 2.37 36.2M
2025-06-06 2.28 2.32 2.27 2.31 17.3M
2025-06-05 2.31 2.34 2.26 2.28 19.5M
2025-06-04 2.26 2.32 2.24 2.32 26.4M
2025-06-03 2.24 2.29 2.22 2.26 20.2M
2025-05-30 2.30 2.35 2.24 2.25 21.8M
2025-05-29 2.27 2.31 2.25 2.30 18.9M
2025-05-28 2.27 2.30 2.25 2.27 16.2M
2025-05-27 2.25 2.33 2.25 2.28 14.9M
2025-05-26 2.24 2.28 2.23 2.26 15.6M
2025-05-23 2.28 2.31 2.23 2.25 18.3M
2025-05-22 2.31 2.34 2.27 2.29 21.9M
2025-05-21 2.35 2.40 2.31 2.32 25.2M
2025-05-20 2.30 2.38 2.30 2.36 35.8M
2025-05-19 2.27 2.37 2.24 2.33 52.6M
2025-05-16 2.26 2.30 2.21 2.23 36.3M
2025-05-15 2.36 2.45 2.24 2.26 57.0M
2025-05-14 2.18 2.35 2.18 2.27 67.7M
2025-05-13 2.21 2.22 2.16 2.17 20.7M
2025-05-12 2.15 2.21 2.11 2.20 35.1M
2025-05-09 2.15 2.16 2.11 2.13 13.4M
2025-05-08 2.13 2.17 2.11 2.16 19.3M
2025-05-07 2.11 2.14 2.09 2.13 24.9M
2025-05-06 2.04 2.09 2.04 2.09 18.7M
2025-04-30 2.01 2.08 2.00 2.02 21.1M
2025-04-29 2.00 2.02 1.98 2.01 14.5M
2025-04-28 2.07 2.08 1.97 2.00 20.5M
2025-04-25 2.04 2.13 2.02 2.09 29.2M
2025-04-24 1.99 2.18 1.98 2.06 47.3M
2025-04-23 1.99 2.00 1.97 1.98 11.0M
2025-04-22 1.97 2.00 1.96 1.98 9.5M
2025-04-21 1.96 1.98 1.95 1.97 9.5M
2025-04-18 1.94 1.98 1.93 1.97 12.8M
2025-04-17 1.94 1.97 1.92 1.95 13.1M
2025-04-16 1.96 1.97 1.90 1.94 15.8M
2025-04-15 1.99 1.99 1.94 1.97 16.3M
2025-04-14 1.96 2.01 1.96 1.99 18.0M
2025-04-11 1.94 1.99 1.93 1.95 15.5M
2025-04-10 1.94 1.99 1.91 1.95 23.2M
2025-04-09 1.85 1.90 1.68 1.88 27.0M
2025-04-08 1.85 1.90 1.83 1.86 27.4M
2025-04-07 2.00 2.01 1.91 1.91 21.0M
2025-04-03 2.10 2.14 2.08 2.12 12.2M
2025-04-02 2.14 2.14 2.11 2.12 9.4M
2025-04-01 2.10 2.15 2.10 2.13 12.7M
2025-03-31 2.13 2.15 2.08 2.10 20.4M
2025-03-28 2.22 2.23 2.15 2.15 21.3M
2025-03-27 2.18 2.27 2.17 2.22 31.4M
2025-03-26 2.18 2.20 2.16 2.19 21.4M
2025-03-25 2.14 2.18 2.13 2.17 21.5M
2025-03-24 2.25 2.25 2.11 2.15 35.1M
2025-03-21 2.27 2.29 2.24 2.25 22.8M
2025-03-20 2.27 2.30 2.25 2.27 26.0M
2025-03-19 2.26 2.31 2.25 2.26 26.2M
2025-03-18 2.31 2.32 2.26 2.27 27.1M
2025-03-17 2.27 2.34 2.27 2.31 37.8M
2025-03-14 2.24 2.27 2.23 2.27 32.8M
2025-03-13 2.26 2.26 2.19 2.25 32.9M
2025-03-12 2.23 2.29 2.22 2.25 44.7M
2025-03-11 2.19 2.25 2.17 2.23 30.9M
2025-03-10 2.23 2.27 2.20 2.21 33.2M
2025-03-07 2.24 2.30 2.20 2.21 50.3M
2025-03-06 2.14 2.29 2.11 2.23 80.0M
2025-03-05 2.16 2.16 2.09 2.13 45.3M
2025-03-04 2.14 2.19 2.11 2.14 75.2M
2025-03-03 2.33 2.42 2.22 2.22 118.2M
2025-02-28 2.74 2.74 2.47 2.47 221.4M
2025-02-27 2.45 2.49 2.43 2.49 56.3M
2025-02-26 2.10 2.26 2.09 2.26 20.7M
2025-02-25 2.06 2.10 2.03 2.05 20.4M
2025-02-24 2.04 2.09 2.03 2.07 22.5M
2025-02-21 2.06 2.08 2.02 2.04 17.0M
2025-02-20 2.05 2.08 2.00 2.07 21.9M
2025-02-19 2.04 2.05 2.02 2.05 15.4M
2025-02-18 2.12 2.14 2.03 2.04 27.2M
2025-02-17 2.04 2.15 2.03 2.12 28.5M
2025-02-14 2.07 2.08 2.02 2.03 16.8M
2025-02-13 2.07 2.11 2.05 2.07 20.2M
2025-02-12 2.06 2.08 2.03 2.06 16.3M
2025-02-11 2.10 2.12 2.04 2.06 17.1M
2025-02-10 2.04 2.10 2.04 2.09 20.6M
2025-02-07 1.96 2.06 1.95 2.03 27.8M
2025-02-06 1.94 1.96 1.90 1.96 13.3M
2025-02-05 1.95 1.98 1.92 1.94 11.2M
2025-01-27 1.91 1.99 1.90 1.92 18.5M
2025-01-24 1.92 1.92 1.88 1.90 12.5M
2025-01-23 1.91 1.97 1.91 1.91 14.6M
2025-01-22 1.96 1.96 1.89 1.90 11.9M
2025-01-21 2.00 2.01 1.94 1.95 15.4M
2025-01-20 1.97 2.00 1.91 1.98 16.1M
2025-01-17 1.97 1.98 1.92 1.96 13.5M
2025-01-16 1.93 2.02 1.93 1.97 23.0M
2025-01-15 1.98 1.99 1.93 1.97 16.3M
2025-01-14 1.88 1.97 1.88 1.97 19.2M
2025-01-13 1.85 1.88 1.82 1.88 11.7M
2025-01-10 1.97 1.97 1.87 1.88 15.0M
2025-01-09 1.96 1.98 1.93 1.96 10.8M
2025-01-08 1.95 1.98 1.90 1.96 15.5M
2025-01-07 1.93 1.97 1.90 1.96 15.0M
2025-01-06 1.95 1.97 1.86 1.92 17.4M
2025-01-03 2.09 2.10 1.94 1.96 25.6M
2025-01-02 2.08 2.14 2.06 2.08 18.6M