Liaoning Xinde New Material

301349
🏛️ china →
41.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 37.74 38.48 37.52 38.48 196.5K
09:35 38.44 38.45 38.15 38.20 119.3K
09:40 38.19 38.26 37.87 37.92 61.9K
09:45 37.92 37.92 37.76 37.76 64.9K
09:50 37.75 37.88 37.68 37.73 42.5K
09:55 37.74 37.92 37.71 37.90 26.9K
10:00 37.88 37.91 37.72 37.85 80.6K
10:05 37.80 37.85 37.63 37.82 142.1K
10:10 37.83 37.94 37.74 37.87 61.3K
10:15 37.80 37.84 37.68 37.79 31.1K
10:20 37.82 37.82 37.72 37.75 21.7K
10:25 37.75 37.88 37.73 37.88 25.4K
10:30 37.86 37.97 37.83 37.95 16.5K
10:35 37.96 38.04 37.95 37.99 19.6K
10:40 37.99 38.00 37.84 37.92 22.2K
10:45 37.92 38.12 37.92 38.12 28.8K
10:50 38.13 38.20 38.06 38.20 25.6K
10:55 38.23 38.29 38.18 38.29 33.1K
11:00 38.30 38.38 38.24 38.30 61.3K
11:05 38.28 38.39 38.24 38.37 50.1K
11:10 38.36 38.37 38.26 38.30 34.7K
11:15 38.30 38.35 38.28 38.32 19.8K
11:20 38.34 38.38 38.34 38.34 22.0K
11:25 38.35 38.35 38.31 38.34 14.9K
13:00 38.35 38.58 38.35 38.51 96.1K
13:05 38.52 38.68 38.46 38.60 92.0K
13:10 38.58 38.65 38.38 38.38 32.6K
13:15 38.38 38.67 38.38 38.67 53.9K
13:20 38.67 38.70 38.43 38.43 56.1K
13:25 38.43 38.57 38.39 38.50 54.4K
13:30 38.50 38.54 38.46 38.53 30.7K
13:35 38.51 38.58 38.48 38.57 29.7K
13:40 38.56 38.62 38.52 38.60 24.9K
13:45 38.62 38.78 38.60 38.69 71.0K
13:50 38.68 38.71 38.63 38.67 34.6K
13:55 38.67 38.67 38.52 38.52 26.9K
14:00 38.53 38.60 38.52 38.52 35.7K
14:05 38.51 38.59 38.51 38.52 26.1K
14:10 38.52 38.60 38.48 38.54 43.5K
14:15 38.58 38.60 38.55 38.57 18.7K
14:20 38.57 38.60 38.53 38.54 43.1K
14:25 38.54 38.55 38.44 38.46 51.0K
14:30 38.50 38.58 38.49 38.58 27.7K
14:35 38.58 38.69 38.58 38.65 26.8K
14:40 38.64 38.69 38.64 38.68 39.6K
14:45 38.66 38.72 38.66 38.69 49.3K
14:50 38.69 38.71 38.65 38.68 57.0K
14:55 38.68 38.68 38.60 38.63 21.0K
15:40 38.61 38.61 38.61 38.61 15.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 38.54 42.51 38.54 41.50 6.4M
2025-09-29 37.60 39.28 37.60 38.70 3.0M
2025-09-26 37.42 38.13 37.30 37.55 1.7M
2025-09-25 38.13 38.86 37.41 37.50 2.8M
2025-09-24 37.63 38.78 37.52 38.61 2.3M
2025-09-23 39.20 39.59 37.10 38.04 3.4M
2025-09-22 39.45 40.65 38.92 39.29 2.0M
2025-09-19 40.33 40.78 39.30 39.43 3.2M
2025-09-18 41.91 42.10 40.00 40.50 3.7M
2025-09-17 42.18 42.35 41.48 41.90 2.9M
2025-09-16 42.20 42.51 40.80 41.98 4.1M
2025-09-15 41.95 43.56 41.95 42.52 4.7M
2025-09-12 42.53 42.60 41.55 42.07 3.6M
2025-09-11 42.01 42.77 41.40 42.58 3.9M
2025-09-10 42.42 43.28 41.29 42.22 5.6M
2025-09-09 42.81 44.24 42.42 43.15 5.9M
2025-09-08 44.00 44.00 41.78 43.26 8.3M
2025-09-05 38.71 44.75 38.40 43.45 11.7M
2025-09-04 38.10 40.29 37.90 38.58 6.0M
2025-09-03 38.02 39.17 37.88 38.16 3.7M
2025-09-02 38.10 39.39 37.66 38.00 3.9M
2025-09-01 37.20 38.64 37.02 38.16 3.3M
2025-08-29 36.53 38.49 36.13 37.29 4.2M
2025-08-28 37.48 38.09 35.21 36.55 5.2M
2025-08-27 39.43 39.70 37.45 37.47 7.0M
2025-08-26 40.06 41.09 39.69 40.48 3.4M
2025-08-25 39.42 40.86 39.42 40.29 3.8M
2025-08-22 39.35 39.71 39.16 39.42 2.2M
2025-08-21 39.90 40.05 38.89 39.34 2.6M
2025-08-20 39.71 39.80 38.99 39.80 2.4M
2025-08-19 39.00 39.92 38.63 39.85 3.4M
2025-08-18 38.99 39.38 38.64 39.01 2.7M
2025-08-15 38.18 38.97 38.18 38.79 2.3M
2025-08-14 39.61 39.76 38.11 38.18 3.2M
2025-08-13 39.55 40.13 39.08 39.60 3.1M
2025-08-12 39.87 39.98 38.95 39.50 3.8M
2025-08-11 38.90 40.15 38.35 40.09 6.3M
2025-08-08 37.82 38.87 37.45 38.40 3.3M
2025-08-07 38.09 38.37 37.60 37.80 2.0M
2025-08-06 37.88 38.24 37.63 38.11 2.0M
2025-08-05 37.61 38.32 37.61 37.90 2.2M
2025-08-04 36.80 37.67 36.40 37.64 1.8M
2025-08-01 36.84 37.38 36.79 36.93 1.5M
2025-07-31 37.12 37.96 36.71 36.85 2.3M
2025-07-30 38.33 38.35 37.00 37.38 2.7M
2025-07-29 37.87 38.80 37.80 38.29 2.7M
2025-07-28 37.50 38.42 37.26 38.09 3.2M
2025-07-25 37.20 37.43 36.97 37.33 2.2M
2025-07-24 36.20 37.20 36.20 37.20 2.7M
2025-07-23 36.60 37.11 36.18 36.40 2.5M
2025-07-22 37.17 37.80 36.54 36.73 3.7M
2025-07-21 37.42 37.42 36.80 37.23 2.0M
2025-07-18 37.25 37.93 37.06 37.34 3.1M
2025-07-17 36.80 37.36 36.54 37.25 1.9M
2025-07-16 36.94 37.25 36.60 36.93 1.7M
2025-07-15 37.10 37.50 36.54 36.94 2.4M
2025-07-14 37.20 37.96 37.06 37.23 2.3M
2025-07-11 37.53 37.53 36.94 37.15 2.9M
2025-07-10 37.65 37.93 37.02 37.34 3.0M
2025-07-09 38.40 38.57 37.46 37.60 4.4M
2025-07-08 38.20 38.56 37.55 38.39 4.6M
2025-07-07 38.54 39.08 37.94 38.07 4.4M
2025-07-04 39.54 40.28 37.98 38.49 9.0M
2025-07-03 37.50 39.97 36.37 39.53 8.7M
2025-07-02 38.41 38.41 37.16 37.60 4.3M
2025-07-01 39.00 39.33 37.68 38.79 6.4M
2025-06-30 37.76 39.14 36.93 39.07 8.7M
2025-06-27 38.70 40.25 37.67 37.71 9.0M
2025-06-26 37.99 41.70 37.82 38.70 12.5M
2025-06-25 40.52 40.70 37.88 38.70 14.2M
2025-06-24 32.87 39.52 32.71 39.52 12.1M
2025-06-23 31.48 32.95 31.20 32.93 3.4M
2025-06-20 30.99 32.12 30.99 31.88 3.2M
2025-06-19 31.54 32.19 30.93 31.10 1.7M
2025-06-18 31.98 31.98 30.66 31.46 2.1M
2025-06-17 32.09 32.52 31.73 31.98 1.4M
2025-06-16 31.78 32.39 31.61 31.94 0.7M
2025-06-13 32.40 32.56 31.68 31.78 1.2M
2025-06-12 32.59 32.91 32.29 32.39 1.2M
2025-06-11 32.76 33.41 32.53 32.58 1.5M
2025-06-10 33.29 33.59 32.37 32.76 1.4M
2025-06-09 32.69 33.39 32.52 33.28 1.1M
2025-06-06 32.64 33.30 32.30 32.70 1.4M
2025-06-05 32.60 32.66 32.16 32.53 0.8M
2025-06-04 32.33 32.93 32.31 32.66 0.8M
2025-06-03 32.14 32.76 32.14 32.37 1.2M
2025-05-30 33.28 33.28 32.41 32.48 1.5M
2025-05-29 33.46 33.55 32.90 33.29 2.2M
2025-05-28 33.69 33.90 33.23 33.29 0.8M
2025-05-27 33.78 33.95 32.97 33.79 1.2M
2025-05-26 33.31 34.40 32.85 33.84 1.6M
2025-05-23 33.42 33.93 33.04 33.14 1.5M
2025-05-22 34.80 34.80 33.33 33.40 2.4M
2025-05-21 35.22 35.78 34.76 34.96 2.1M
2025-05-20 35.18 35.36 34.82 35.03 1.2M
2025-05-19 35.16 35.49 34.41 35.09 1.3M
2025-05-16 35.03 35.63 35.00 35.20 1.2M
2025-05-15 35.24 36.17 35.00 35.21 1.5M
2025-05-14 35.42 36.09 35.11 35.31 1.4M
2025-05-13 35.62 35.82 35.05 35.40 1.2M
2025-05-12 34.98 35.41 34.81 35.39 1.4M
2025-05-09 34.94 35.08 33.91 34.47 1.2M
2025-05-08 34.93 35.40 34.57 35.00 1.5M
2025-05-07 35.90 36.10 34.52 34.83 1.7M
2025-05-06 35.00 35.49 34.51 35.49 1.6M
2025-04-30 34.70 35.38 34.47 34.70 1.2M
2025-04-29 34.42 35.42 34.39 34.75 1.2M
2025-04-28 34.71 34.71 33.88 34.38 0.9M
2025-04-25 34.67 35.20 34.50 34.79 1.1M
2025-04-24 35.22 35.70 34.34 34.93 1.1M
2025-04-23 34.60 35.39 34.60 34.84 1.3M
2025-04-22 34.45 35.80 34.41 34.80 2.0M
2025-04-21 35.22 36.00 33.64 34.75 2.3M
2025-04-18 32.09 32.72 31.98 32.43 0.8M
2025-04-17 31.55 32.75 31.27 32.33 0.9M
2025-04-16 32.42 32.56 31.01 31.53 0.9M
2025-04-15 32.29 33.18 32.20 32.43 0.8M
2025-04-14 32.44 32.95 32.08 32.34 0.8M
2025-04-11 31.01 32.76 31.01 32.05 1.0M
2025-04-10 31.60 32.35 31.16 31.42 1.3M
2025-04-09 29.31 31.20 27.66 30.90 1.7M
2025-04-08 30.65 31.97 29.69 30.38 1.7M
2025-04-07 33.12 34.00 30.01 30.32 2.5M
2025-04-03 35.63 36.75 35.03 35.90 1.2M
2025-04-02 36.22 37.13 35.98 36.26 1.1M
2025-04-01 36.80 37.50 36.25 36.34 1.6M
2025-03-31 34.43 37.48 34.38 36.30 2.7M
2025-03-28 37.09 37.47 34.72 34.92 2.8M
2025-03-27 35.85 40.80 34.55 37.79 4.3M
2025-03-26 35.21 36.17 35.07 35.38 0.8M
2025-03-25 34.85 35.85 34.26 35.20 0.8M
2025-03-24 35.98 36.08 34.19 34.85 1.0M
2025-03-21 36.16 37.09 34.80 35.84 2.5M
2025-03-20 38.09 38.28 36.82 36.82 1.5M
2025-03-19 38.12 38.80 37.17 37.63 3.0M
2025-03-18 37.65 41.99 37.13 39.04 4.7M
2025-03-17 37.99 38.30 36.80 36.81 1.3M
2025-03-14 37.67 38.06 37.20 37.70 1.3M
2025-03-13 37.77 38.54 36.95 38.01 2.0M
2025-03-12 38.79 39.54 37.53 38.00 2.8M
2025-03-11 35.20 37.89 34.82 37.47 3.0M
2025-03-10 35.58 36.30 35.21 35.75 1.2M
2025-03-07 36.81 36.94 35.35 35.60 1.9M
2025-03-06 36.39 37.27 36.00 36.85 2.1M
2025-03-05 36.80 37.35 35.51 36.33 2.2M
2025-03-04 36.30 37.70 36.00 36.79 2.0M
2025-03-03 36.88 38.88 36.81 37.33 4.0M
2025-02-28 36.20 37.88 35.92 36.33 3.9M
2025-02-27 34.42 36.89 34.12 36.18 3.5M
2025-02-26 34.35 35.00 33.99 34.39 1.3M
2025-02-25 34.26 34.76 34.01 34.54 0.7M
2025-02-24 35.00 35.60 34.05 34.66 1.1M
2025-02-21 34.74 35.48 34.30 34.91 1.6M
2025-02-20 35.00 35.25 34.73 35.01 0.8M
2025-02-19 35.01 35.67 34.55 35.18 1.1M
2025-02-18 35.90 36.98 34.62 35.20 2.3M
2025-02-17 36.22 36.40 35.28 35.97 1.4M
2025-02-14 34.78 37.85 34.78 36.49 3.1M
2025-02-13 35.28 36.43 34.98 34.98 1.1M
2025-02-12 34.46 35.40 34.32 35.37 1.2M
2025-02-11 36.04 36.04 34.59 34.67 1.1M
2025-02-10 34.67 36.76 34.67 36.03 2.2M
2025-02-07 34.39 35.00 33.76 34.67 1.3M
2025-02-06 33.65 34.37 33.44 34.20 0.9M
2025-02-05 33.56 34.02 32.80 33.65 0.9M
2025-01-27 34.44 34.68 33.32 33.46 1.0M
2025-01-24 34.00 34.90 33.75 34.45 1.9M
2025-01-23 34.48 35.36 34.09 34.25 2.0M
2025-01-22 33.66 35.20 33.66 34.09 1.7M
2025-01-21 34.35 34.95 33.00 34.63 5.6M
2025-01-20 32.47 34.28 31.80 33.85 5.2M
2025-01-17 29.15 30.99 29.08 30.93 2.5M
2025-01-16 29.40 29.89 29.06 29.34 0.9M
2025-01-15 29.67 30.01 29.00 29.37 1.0M
2025-01-14 28.97 29.71 28.35 29.67 1.1M
2025-01-13 28.13 28.83 27.55 28.43 0.7M
2025-01-10 30.65 30.65 28.55 28.55 1.0M
2025-01-09 29.00 30.29 28.83 29.70 1.0M
2025-01-08 29.90 29.90 28.55 29.22 0.8M
2025-01-07 29.81 29.99 29.02 29.98 0.8M
2025-01-06 29.60 30.13 28.30 29.49 1.0M
2025-01-03 30.76 31.94 29.26 29.60 2.0M
2025-01-02 32.10 32.10 30.25 30.70 2.2M