Konfoong Materials

300666
🏛️ china →
105.04
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
2023-12-29 56.78 59.00 56.51 58.58 4.3M
2023-12-28 55.21 56.76 54.70 56.57 2.3M
2023-12-27 54.75 55.89 54.43 55.07 2.1M
2023-12-26 55.60 55.80 54.20 54.63 1.4M
2023-12-25 55.56 56.26 55.00 55.60 1.0M
2023-12-22 56.50 56.51 55.30 55.48 2.0M
2023-12-21 56.69 57.18 55.84 56.26 1.8M
2023-12-20 57.39 57.39 56.56 56.66 1.2M
2023-12-19 56.99 57.88 56.50 57.07 1.3M
2023-12-18 58.78 58.78 56.30 56.84 2.2M
2023-12-15 59.28 59.65 58.49 58.74 1.3M
2023-12-14 59.88 60.39 59.25 59.25 1.3M
2023-12-13 59.99 61.03 59.68 59.76 2.0M
2023-12-12 60.00 60.30 59.57 60.05 1.6M
2023-12-11 58.35 60.20 57.79 59.99 2.4M
2023-12-08 59.18 59.88 58.22 58.70 2.8M
2023-12-07 59.40 59.90 58.80 59.20 1.2M
2023-12-06 59.44 60.04 59.38 59.59 1.2M
2023-12-05 60.54 60.56 59.45 59.47 1.4M
2023-12-04 61.23 61.68 60.70 60.75 1.3M
2023-12-01 60.19 61.28 59.94 61.08 1.6M
2023-11-30 61.60 61.60 59.82 60.19 1.9M
2023-11-29 61.95 62.58 61.48 61.55 1.4M
2023-11-28 62.01 62.48 61.46 61.95 1.5M
2023-11-27 60.70 62.46 60.25 62.11 3.0M
2023-11-24 62.49 62.49 60.66 60.80 2.1M
2023-11-23 61.95 62.63 61.32 62.48 1.8M
2023-11-22 62.97 63.25 61.97 62.16 1.9M
2023-11-21 63.99 64.36 62.90 63.00 2.6M
2023-11-20 63.80 65.37 63.42 64.03 3.7M
2023-11-17 62.40 64.15 62.40 63.40 2.8M
2023-11-16 63.27 63.88 62.39 62.42 3.0M
2023-11-15 65.01 65.10 63.35 63.47 3.7M
2023-11-14 64.00 65.12 63.80 64.33 3.1M
2023-11-13 64.44 65.33 63.80 64.21 2.3M
2023-11-10 65.00 66.01 63.75 63.91 3.8M
2023-11-09 65.50 66.66 64.88 64.95 4.8M
2023-11-08 64.05 65.88 63.45 64.87 4.5M
2023-11-07 63.85 65.15 63.63 63.96 3.0M
2023-11-06 63.50 64.68 63.00 64.23 4.7M
2023-11-03 60.23 63.28 60.06 62.60 5.2M
2023-11-02 62.26 62.88 60.20 60.21 2.8M
2023-11-01 61.69 62.70 61.52 61.81 2.1M
2023-10-31 62.81 63.50 61.44 62.00 3.0M
2023-10-30 60.00 63.18 59.71 62.74 4.9M
2023-10-27 58.70 61.10 58.00 60.52 4.3M
2023-10-26 59.44 59.60 58.00 58.80 2.8M
2023-10-25 60.63 61.23 58.92 59.69 3.6M
2023-10-24 58.62 61.16 57.70 60.59 4.6M
2023-10-23 59.74 59.74 56.30 58.46 4.6M
2023-10-20 62.61 63.37 60.03 60.66 4.1M
2023-10-19 62.80 65.39 62.60 62.98 3.8M
2023-10-18 64.41 66.11 63.69 63.69 4.2M
2023-10-17 63.42 65.85 62.89 65.09 4.0M
2023-10-16 66.21 66.56 62.80 63.42 5.0M
2023-10-13 64.88 67.47 64.23 66.63 6.6M
2023-10-12 63.52 64.88 62.62 64.88 4.9M
2023-10-11 63.50 63.80 62.30 63.52 3.6M
2023-10-10 62.60 63.60 62.49 62.85 2.7M
2023-10-09 62.10 63.99 62.10 62.65 3.8M
2023-09-28 61.77 63.38 60.90 62.09 3.7M
2023-09-27 61.55 63.19 61.55 61.76 2.4M
2023-09-26 62.70 62.70 61.30 61.98 3.1M
2023-09-25 63.30 63.30 61.72 62.90 4.2M
2023-09-22 62.99 63.91 62.36 63.87 4.4M
2023-09-21 63.65 64.70 63.05 63.31 2.4M
2023-09-20 64.52 65.61 64.08 64.08 2.8M
2023-09-19 64.05 66.20 62.75 65.01 5.5M
2023-09-18 65.89 66.48 63.77 64.65 6.0M
2023-09-15 64.65 68.66 64.20 66.61 8.8M
2023-09-14 64.85 64.97 63.57 64.65 3.6M
2023-09-13 64.10 65.65 64.00 64.88 4.8M
2023-09-12 65.47 65.77 64.20 64.70 5.1M
2023-09-11 65.04 66.10 63.95 65.37 8.5M
2023-09-08 62.57 67.66 62.10 65.40 11.9M
2023-09-07 65.38 65.64 62.60 62.77 9.2M
2023-09-06 59.38 66.46 59.33 65.67 14.2M
2023-09-05 59.60 60.32 58.87 59.34 4.1M
2023-09-04 59.63 59.90 58.41 59.25 3.0M
2023-09-01 59.75 60.60 58.75 58.89 4.0M
2023-08-31 57.68 61.38 57.45 59.78 8.7M
2023-08-30 57.68 59.22 57.55 57.86 4.2M
2023-08-29 54.00 57.79 53.87 57.24 5.1M
2023-08-28 57.50 58.32 53.61 54.00 4.6M
2023-08-25 56.50 56.50 54.20 54.67 2.8M
2023-08-24 56.50 57.50 55.92 56.67 2.0M
2023-08-23 57.18 57.44 56.01 56.12 1.6M
2023-08-22 57.05 57.55 55.58 57.23 2.8M
2023-08-21 57.31 57.84 56.63 56.63 2.3M
2023-08-18 58.53 59.47 57.60 57.61 1.7M
2023-08-17 58.16 58.95 57.74 58.54 1.9M
2023-08-16 58.39 58.90 57.30 58.47 2.6M
2023-08-15 60.37 60.88 57.60 58.80 3.6M
2023-08-14 59.80 60.50 59.63 60.34 1.6M
2023-08-11 63.10 63.30 59.79 60.46 4.2M
2023-08-10 63.35 63.82 63.00 63.22 1.0M
2023-08-09 63.59 63.93 62.76 63.35 1.6M
2023-08-08 63.91 64.26 63.44 63.79 1.3M
2023-08-07 64.01 64.51 63.70 64.18 1.4M
2023-08-04 64.39 64.79 63.44 64.10 1.9M
2023-08-03 64.57 65.19 64.03 64.30 1.7M
2023-08-02 63.70 65.29 63.69 64.94 2.4M
2023-08-01 64.60 64.75 64.05 64.19 1.6M
2023-07-31 63.46 64.80 62.94 64.20 2.5M
2023-07-28 63.80 64.51 62.96 63.26 3.2M
2023-07-27 65.72 65.74 63.88 64.22 2.1M
2023-07-26 64.90 65.47 64.35 65.35 2.5M
2023-07-25 63.68 65.44 63.39 65.09 3.1M
2023-07-24 64.00 64.00 62.62 62.99 2.7M
2023-07-21 64.11 64.56 63.20 64.23 1.9M
2023-07-20 64.91 65.27 64.00 64.11 2.2M
2023-07-19 65.66 66.53 64.80 64.90 2.1M
2023-07-18 65.58 67.34 65.55 65.97 2.8M
2023-07-17 65.96 65.97 64.66 65.58 3.2M
2023-07-14 67.43 68.55 66.58 66.75 3.0M
2023-07-13 66.80 68.50 66.55 67.40 2.9M
2023-07-12 67.79 68.26 66.38 66.50 2.8M
2023-07-11 66.85 68.15 66.80 67.88 2.3M
2023-07-10 67.68 68.14 66.50 66.90 2.4M
2023-07-07 68.86 68.86 67.25 67.72 3.0M
2023-07-06 69.52 70.58 68.85 69.05 2.5M
2023-07-05 71.27 71.63 69.10 69.52 3.8M
2023-07-04 71.93 72.85 71.20 71.56 5.1M
2023-07-03 68.80 73.13 68.50 71.94 8.5M
2023-06-30 65.21 68.34 64.83 67.96 4.3M
2023-06-29 64.82 65.62 64.30 65.21 2.9M
2023-06-28 66.82 67.18 64.22 64.84 5.2M
2023-06-27 66.53 67.70 65.92 66.82 2.7M
2023-06-26 66.13 68.00 65.80 66.68 3.2M
2023-06-21 70.96 71.11 66.71 66.80 7.3M
2023-06-20 71.15 71.57 70.60 71.20 3.0M
2023-06-19 71.23 71.99 70.70 71.12 3.1M
2023-06-16 72.01 72.80 71.21 71.67 3.6M
2023-06-15 73.03 73.39 71.79 72.15 3.3M
2023-06-14 72.49 73.59 71.71 73.03 5.6M
2023-06-13 69.70 72.92 68.87 72.72 6.7M
2023-06-12 70.29 70.87 69.36 69.75 3.1M
2023-06-09 68.85 71.38 68.49 69.68 6.6M
2023-06-08 68.79 69.03 67.85 68.84 3.5M
2023-06-07 69.36 70.31 68.30 68.76 3.0M
2023-06-06 70.97 71.10 69.27 69.39 3.8M
2023-06-05 71.00 73.63 71.00 71.12 6.1M
2023-06-02 68.10 71.56 67.68 70.60 6.9M
2023-06-01 68.40 68.40 67.31 68.12 3.7M
2023-05-31 68.30 68.97 66.86 68.74 6.1M
2023-05-30 68.80 69.14 67.91 68.65 4.2M
2023-05-29 68.30 69.28 67.28 68.82 5.1M
2023-05-26 68.90 69.17 67.47 68.08 4.9M
2023-05-25 68.65 69.47 66.84 68.60 6.0M
2023-05-24 67.75 69.64 67.40 68.89 5.0M
2023-05-23 67.72 69.28 67.00 67.62 4.6M
2023-05-22 67.75 68.50 66.38 68.10 5.1M
2023-05-19 67.73 68.20 66.28 67.73 5.1M
2023-05-18 65.68 68.39 65.20 67.56 6.8M
2023-05-17 64.81 66.60 64.50 66.05 4.8M
2023-05-16 64.75 66.19 64.51 65.21 5.6M
2023-05-15 62.60 64.99 61.80 64.93 7.0M
2023-05-12 62.26 63.97 61.87 62.95 6.4M
2023-05-11 63.94 64.32 62.45 62.50 6.0M
2023-05-10 66.51 66.79 62.26 62.93 11.3M
2023-05-09 70.29 70.36 67.02 67.06 8.9M
2023-05-08 70.10 71.44 69.60 70.87 3.9M
2023-05-05 71.26 72.70 70.40 70.77 4.6M
2023-05-04 72.65 73.05 70.58 71.73 6.1M
2023-04-28 73.00 73.91 71.76 73.53 9.5M
2023-04-27 71.15 72.95 70.89 71.69 7.4M
2023-04-26 72.16 73.08 69.30 71.87 10.2M
2023-04-25 74.08 75.47 71.18 72.26 8.1M
2023-04-24 77.90 78.25 73.47 74.03 12.2M
2023-04-21 83.33 83.70 78.33 78.51 13.0M
2023-04-20 82.30 85.29 82.20 83.71 11.9M
2023-04-19 81.70 84.88 81.66 82.52 11.1M
2023-04-18 85.00 85.01 81.80 82.16 12.2M
2023-04-17 88.05 88.57 84.60 85.48 14.6M
2023-04-14 82.04 88.46 80.25 87.27 20.4M
2023-04-13 82.94 84.00 81.19 81.45 10.1M
2023-04-12 79.92 85.85 78.01 83.80 17.3M
2023-04-11 79.08 81.20 78.30 79.90 9.7M
2023-04-10 83.00 83.32 78.18 78.55 14.3M
2023-04-07 81.50 83.34 80.03 82.00 15.3M
2023-04-06 75.60 82.87 75.21 81.17 20.5M
2023-04-04 72.80 77.69 71.86 75.61 13.4M
2023-04-03 70.65 72.57 70.18 72.49 7.6M
2023-03-31 70.26 71.28 69.91 70.20 5.0M
2023-03-30 70.91 72.39 70.35 70.58 5.1M
2023-03-29 69.50 71.95 69.32 70.90 6.3M
2023-03-28 75.25 75.49 69.59 69.80 11.9M
2023-03-27 75.50 77.50 75.21 75.60 5.5M
2023-03-24 79.46 79.50 76.33 76.39 7.9M
2023-03-23 77.50 79.47 77.40 79.23 6.3M
2023-03-22 79.80 80.04 77.22 78.15 8.2M
2023-03-21 81.63 81.69 79.02 80.15 7.6M
2023-03-20 81.20 82.65 79.81 81.66 8.8M
2023-03-17 80.40 81.98 79.32 81.30 8.3M
2023-03-16 79.50 80.97 78.13 79.24 6.1M
2023-03-15 79.98 83.08 78.94 80.00 9.8M
2023-03-14 76.73 79.98 76.23 79.52 8.2M
2023-03-13 78.08 79.00 76.28 77.30 5.9M
2023-03-10 77.82 80.50 75.68 78.58 9.3M
2023-03-09 76.38 79.66 76.20 78.27 6.7M
2023-03-08 76.00 77.72 75.16 76.65 5.3M
2023-03-07 79.92 81.48 76.00 76.25 7.1M
2023-03-06 78.15 80.80 76.11 79.92 8.1M
2023-03-03 77.92 78.88 76.67 78.15 5.4M
2023-03-02 78.01 79.21 76.55 76.55 4.3M
2023-03-01 77.80 78.22 76.63 78.22 4.1M
2023-02-28 78.62 79.80 77.51 78.00 3.9M
2023-02-27 78.56 79.57 77.44 78.55 4.1M
2023-02-24 77.98 79.89 77.02 79.27 5.7M
2023-02-23 76.86 78.20 76.53 77.40 4.0M
2023-02-22 76.50 77.75 76.02 76.86 3.2M
2023-02-21 76.88 77.94 76.63 77.30 3.5M
2023-02-20 75.21 77.50 74.44 77.23 6.1M
2023-02-17 80.69 80.79 75.65 75.90 9.6M
2023-02-16 79.99 83.95 79.11 80.69 12.2M
2023-02-15 78.27 80.50 77.30 80.31 6.8M
2023-02-14 79.47 81.45 78.33 78.73 6.1M
2023-02-13 77.78 79.97 77.18 79.31 6.9M
2023-02-10 79.50 79.88 77.12 77.89 7.2M
2023-02-09 74.42 79.42 73.09 79.33 12.0M
2023-02-08 75.31 77.00 74.50 74.78 4.6M
2023-02-07 76.00 76.50 74.83 75.54 5.0M
2023-02-06 77.27 78.00 75.71 76.19 7.3M
2023-02-03 75.60 78.51 75.13 78.46 10.1M
2023-02-02 75.00 78.53 74.10 75.88 11.2M
2023-02-01 71.59 74.88 71.51 74.80 8.2M
2023-01-31 74.36 74.85 70.72 71.60 8.3M
2023-01-30 76.93 77.12 73.96 74.08 7.1M
2023-01-20 76.00 76.56 75.61 76.14 3.2M
2023-01-19 75.39 77.00 74.30 76.33 3.6M
2023-01-18 75.93 76.50 74.87 75.13 3.5M
2023-01-17 72.94 75.90 72.70 75.63 6.2M
2023-01-16 71.70 73.99 71.60 73.03 4.2M
2023-01-13 73.40 73.40 71.59 72.53 3.2M
2023-01-12 74.56 75.00 72.76 72.99 4.4M
2023-01-11 74.00 77.22 73.93 74.56 10.1M
2023-01-10 73.15 75.15 72.70 73.82 6.6M
2023-01-09 71.55 74.40 71.01 73.38 6.2M
2023-01-06 69.80 72.24 69.11 71.35 5.9M
2023-01-05 69.55 70.49 67.90 70.14 6.4M
2023-01-04 73.23 75.87 68.91 69.48 9.7M
2023-01-03 69.21 73.71 68.70 73.21 5.8M