Lier Chemical A

002258
🏛️ china →
12.90
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
2022-12-30 18.22 18.30 17.93 17.96 6.4M
2022-12-29 18.06 18.36 18.03 18.17 5.3M
2022-12-28 18.34 18.37 18.06 18.10 5.8M
2022-12-27 18.35 18.44 18.03 18.33 4.5M
2022-12-26 18.03 18.32 17.97 18.31 6.0M
2022-12-23 17.80 18.11 17.70 18.00 4.8M
2022-12-22 18.40 18.40 17.80 17.85 8.4M
2022-12-21 18.28 18.47 18.10 18.21 4.1M
2022-12-20 18.41 18.53 18.11 18.25 5.8M
2022-12-19 19.14 19.14 18.31 18.41 8.9M
2022-12-16 19.00 19.09 18.83 18.90 4.9M
2022-12-15 19.29 19.40 18.90 19.12 7.9M
2022-12-14 19.52 19.62 19.12 19.28 7.0M
2022-12-13 19.78 19.98 19.47 19.52 7.6M
2022-12-12 20.03 20.17 19.81 19.85 7.4M
2022-12-09 19.91 20.05 19.76 19.95 6.0M
2022-12-08 20.04 20.24 19.80 19.95 6.4M
2022-12-07 20.00 20.28 19.88 20.06 8.7M
2022-12-06 19.65 20.43 19.53 20.16 13.4M
2022-12-05 19.39 19.87 19.38 19.67 7.9M
2022-12-02 19.20 19.40 19.12 19.36 6.8M
2022-12-01 19.35 19.55 19.16 19.26 6.5M
2022-11-30 19.40 19.40 19.01 19.07 5.6M
2022-11-29 19.08 19.43 18.95 19.35 5.9M
2022-11-28 19.23 19.23 18.71 19.00 6.4M
2022-11-25 19.58 19.63 19.36 19.40 4.0M
2022-11-24 19.52 19.70 19.48 19.63 5.1M
2022-11-23 19.40 19.67 19.28 19.46 4.9M
2022-11-22 19.53 19.79 19.33 19.46 7.9M
2022-11-21 18.89 19.49 18.63 19.46 6.3M
2022-11-18 19.33 19.44 19.05 19.10 6.2M
2022-11-17 19.41 19.46 19.14 19.33 4.9M
2022-11-16 19.68 19.83 19.44 19.47 5.4M
2022-11-15 19.36 19.72 19.14 19.69 7.1M
2022-11-14 19.78 20.05 19.28 19.36 9.3M
2022-11-11 19.91 20.04 19.70 19.78 8.4M
2022-11-10 19.66 19.78 19.26 19.41 9.0M
2022-11-09 19.78 20.10 19.75 19.80 6.3M
2022-11-08 19.90 20.15 19.63 19.84 7.1M
2022-11-07 19.66 20.15 19.60 20.02 11.7M
2022-11-04 18.85 19.67 18.85 19.65 12.2M
2022-11-03 18.57 19.09 18.57 18.90 7.3M
2022-11-02 18.97 18.97 18.65 18.76 8.6M
2022-11-01 18.16 18.81 18.16 18.77 11.8M
2022-10-31 17.48 18.60 17.48 18.20 14.0M
2022-10-28 18.40 18.70 17.61 17.67 18.9M
2022-10-27 19.15 19.38 18.68 18.70 12.6M
2022-10-26 18.63 19.19 18.63 18.85 9.7M
2022-10-25 18.84 18.84 18.20 18.62 11.1M
2022-10-24 19.18 19.65 18.73 18.85 11.3M
2022-10-21 19.39 19.44 19.09 19.10 7.8M
2022-10-20 19.50 19.68 19.27 19.35 8.1M
2022-10-19 19.90 20.05 19.55 19.60 7.6M
2022-10-18 19.84 20.16 19.74 20.05 9.4M
2022-10-17 19.61 19.92 19.42 19.84 12.0M
2022-10-14 19.71 19.97 19.57 19.90 12.0M
2022-10-13 19.50 20.23 19.45 19.64 14.1M
2022-10-12 19.54 19.74 18.78 19.60 15.2M
2022-10-11 18.80 19.84 18.58 19.71 17.5M
2022-10-10 18.91 19.02 18.25 18.26 8.0M
2022-09-30 18.97 19.43 18.90 18.90 5.9M
2022-09-29 19.01 19.50 18.98 19.19 7.9M
2022-09-28 19.63 19.69 18.84 18.84 7.5M
2022-09-27 19.59 19.80 19.40 19.73 5.9M
2022-09-26 19.69 20.11 19.46 19.58 6.9M
2022-09-23 20.26 20.75 19.85 19.96 7.5M
2022-09-22 20.21 20.41 20.10 20.37 6.0M
2022-09-21 20.20 20.35 19.95 20.30 4.8M
2022-09-20 20.52 20.68 20.10 20.26 6.4M
2022-09-19 20.86 20.89 20.23 20.40 5.6M
2022-09-16 20.73 20.90 20.43 20.46 7.2M
2022-09-15 21.62 21.88 20.63 20.73 13.5M
2022-09-14 21.70 21.79 21.54 21.58 6.5M
2022-09-13 22.28 22.43 21.79 21.93 6.2M
2022-09-09 22.01 22.27 21.92 22.17 5.0M
2022-09-08 22.38 22.66 22.02 22.08 5.7M
2022-09-07 22.67 22.79 22.40 22.46 5.7M
2022-09-06 21.78 22.85 21.70 22.73 10.7M
2022-09-05 21.30 21.97 21.25 21.64 7.9M
2022-09-02 22.14 22.35 21.66 21.88 10.0M
2022-09-01 22.36 22.79 22.15 22.18 7.8M
2022-08-31 22.93 23.15 22.20 22.22 10.2M
2022-08-30 23.30 23.32 22.81 23.16 8.8M
2022-08-29 23.18 23.42 22.88 23.15 8.2M
2022-08-26 23.30 23.97 23.06 23.44 11.4M
2022-08-25 23.39 23.50 22.42 23.09 8.5M
2022-08-24 23.71 23.90 23.15 23.25 8.3M
2022-08-23 23.67 24.05 23.47 23.72 7.7M
2022-08-22 23.30 24.05 22.71 23.88 13.2M
2022-08-19 23.23 23.60 23.14 23.26 8.1M
2022-08-18 23.50 23.59 23.16 23.45 8.2M
2022-08-17 23.97 24.08 23.45 23.63 10.8M
2022-08-16 24.26 24.38 23.89 23.97 11.0M
2022-08-15 23.90 24.23 23.66 24.23 14.5M
2022-08-12 23.78 23.97 23.55 23.82 11.5M
2022-08-11 23.57 23.75 23.51 23.65 11.5M
2022-08-10 23.50 23.70 23.27 23.51 16.0M
2022-08-09 23.31 23.79 23.06 23.30 21.8M
2022-08-08 22.48 23.69 22.28 23.30 16.8M
2022-08-05 21.62 22.54 21.61 22.49 11.0M
2022-08-04 21.60 21.79 21.15 21.52 8.0M
2022-08-03 21.80 22.09 21.45 21.51 8.8M
2022-08-02 22.35 22.35 21.61 21.80 11.3M
2022-08-01 22.42 22.55 22.15 22.53 7.4M
2022-07-29 22.33 22.60 22.20 22.42 12.1M
2022-07-28 22.16 22.35 22.12 22.18 7.0M
2022-07-27 22.05 22.31 22.00 22.12 6.4M
2022-07-26 22.07 22.18 21.88 22.10 5.2M
2022-07-25 22.01 22.23 21.75 22.07 6.1M
2022-07-22 22.04 22.18 21.73 21.94 6.9M
2022-07-21 22.39 22.45 21.90 21.90 9.8M
2022-07-20 22.25 22.63 22.17 22.48 9.4M
2022-07-19 21.96 22.31 21.90 22.17 8.7M
2022-07-18 21.74 22.16 21.52 22.15 10.3M
2022-07-15 22.08 22.45 21.69 21.70 9.8M
2022-07-14 22.02 22.36 21.71 22.08 9.2M
2022-07-13 22.35 22.50 21.86 22.02 8.2M
2022-07-12 22.53 22.78 22.08 22.11 12.2M
2022-07-11 23.15 23.33 22.38 22.68 14.4M
2022-07-08 23.40 23.69 23.09 23.19 12.6M
2022-07-07 23.97 24.27 23.30 23.40 19.6M
2022-07-06 24.64 24.86 23.08 23.31 22.2M
2022-07-05 24.20 24.75 24.08 24.60 15.2M
2022-07-04 24.19 24.42 23.83 24.27 12.0M
2022-07-01 23.45 24.50 23.31 24.19 16.5M
2022-06-30 23.20 23.66 23.20 23.62 7.2M
2022-06-29 23.88 24.16 23.34 23.34 10.8M
2022-06-28 23.86 23.95 23.36 23.94 14.4M
2022-06-27 23.69 23.93 23.32 23.54 11.2M
2022-06-24 23.39 23.74 23.17 23.49 10.6M
2022-06-23 23.30 23.45 22.50 23.40 16.9M
2022-06-22 23.58 23.92 23.15 23.30 11.0M
2022-06-21 24.15 24.60 23.44 23.70 18.2M
2022-06-20 25.45 25.63 24.10 24.14 29.3M
2022-06-17 24.88 26.11 24.48 25.64 33.9M
2022-06-16 24.45 24.72 23.95 24.15 11.0M
2022-06-15 24.96 25.19 24.40 24.41 14.3M
2022-06-14 24.55 25.05 24.18 24.88 14.6M
2022-06-13 24.10 24.84 24.00 24.80 16.3M
2022-06-10 23.67 24.25 23.63 24.16 15.7M
2022-06-09 23.60 24.43 23.45 24.02 21.3M
2022-06-08 23.45 23.58 22.75 23.58 11.9M
2022-06-07 23.26 23.74 23.03 23.37 10.6M
2022-06-06 22.70 23.34 22.65 23.26 10.7M
2022-06-02 22.80 22.99 22.65 22.82 6.4M
2022-06-01 23.03 23.28 22.71 22.88 9.4M
2022-05-31 22.72 23.05 22.47 23.02 11.1M
2022-05-30 22.49 22.96 22.35 22.72 8.4M
2022-05-27 22.28 22.88 22.24 22.41 10.3M
2022-05-26 22.45 22.55 21.67 22.15 9.2M
2022-05-25 22.08 22.49 21.95 22.45 7.6M
2022-05-24 23.20 23.20 22.05 22.08 10.4M
2022-05-23 22.89 23.55 22.80 23.25 11.1M
2022-05-20 22.38 22.99 22.26 22.89 11.4M
2022-05-19 22.33 22.48 21.78 22.38 13.0M
2022-05-18 22.90 22.92 22.58 22.60 8.3M
2022-05-17 22.84 22.98 22.44 22.80 11.0M
2022-05-16 22.90 23.40 22.73 22.83 13.6M
2022-05-13 22.42 23.17 22.33 22.45 11.1M
2022-05-12 22.36 23.17 22.00 22.55 12.0M
2022-05-11 22.50 23.20 22.20 22.25 20.6M
2022-05-10 21.52 22.19 21.47 22.19 11.7M
2022-05-09 21.40 22.07 21.30 21.92 10.7M
2022-05-06 21.50 21.97 21.22 21.52 13.3M
2022-05-05 21.18 22.27 21.10 22.08 17.1M
2022-04-29 20.82 21.13 20.49 21.00 13.4M
2022-04-28 19.80 21.00 19.58 20.72 17.9M
2022-04-27 18.80 19.95 18.50 19.90 15.4M
2022-04-26 19.13 19.69 18.80 19.16 14.0M
2022-04-25 20.56 20.69 19.11 19.12 21.3M
2022-04-22 21.20 21.45 20.56 21.18 11.5M
2022-04-21 22.65 22.99 21.39 21.44 18.0M
2022-04-20 23.01 23.27 22.47 22.52 14.0M
2022-04-19 21.80 23.33 21.61 23.01 21.1M
2022-04-18 21.47 22.00 21.22 21.80 8.6M
2022-04-15 21.66 22.28 21.61 21.80 9.8M
2022-04-14 22.02 22.12 21.01 21.95 13.6M
2022-04-13 21.76 22.70 21.53 22.02 17.0M
2022-04-12 22.43 22.77 21.79 22.08 18.7M
2022-04-11 23.16 23.20 21.97 22.86 23.3M
2022-04-08 22.16 23.52 21.86 23.21 24.8M
2022-04-07 22.00 22.44 21.64 22.06 21.7M
2022-04-06 21.59 22.05 21.11 21.50 15.4M
2022-04-01 20.61 21.64 20.56 21.58 22.6M
2022-03-31 21.68 21.69 20.29 20.47 19.5M
2022-03-30 20.66 20.96 20.41 20.96 13.6M
2022-03-29 20.46 21.01 20.15 20.78 18.7M
2022-03-28 20.14 20.43 19.69 20.07 11.2M
2022-03-25 20.24 20.87 20.14 20.17 16.2M
2022-03-24 20.43 20.43 19.93 20.09 9.3M
2022-03-23 20.56 20.66 20.27 20.45 9.4M
2022-03-22 20.74 20.89 20.30 20.40 12.4M
2022-03-21 21.61 21.64 20.64 20.89 15.9M
2022-03-18 21.11 21.59 20.99 21.30 12.6M
2022-03-17 21.15 21.81 20.71 21.33 16.8M
2022-03-16 20.72 20.78 19.29 20.46 19.0M
2022-03-15 21.71 21.87 20.13 20.13 20.9M
2022-03-14 22.64 22.96 21.66 21.71 18.4M
2022-03-11 23.49 23.49 22.49 23.02 17.8M
2022-03-10 24.07 24.57 23.66 23.77 14.5M
2022-03-09 24.51 24.55 22.44 23.64 23.1M
2022-03-08 25.06 25.19 23.71 23.86 21.2M
2022-03-07 25.43 25.54 24.04 24.93 23.9M
2022-03-04 25.15 25.81 25.09 25.43 12.5M
2022-03-03 25.92 26.12 25.00 25.36 14.7M
2022-03-02 25.79 26.34 25.74 25.92 8.5M
2022-03-01 25.36 26.71 24.99 26.03 19.4M
2022-02-28 24.51 24.99 24.30 24.99 9.9M
2022-02-25 24.30 24.59 24.12 24.42 12.6M
2022-02-24 24.13 24.86 23.64 23.97 16.7M
2022-02-23 24.01 24.42 23.93 24.15 13.4M
2022-02-22 23.73 24.21 23.58 24.03 10.1M
2022-02-21 23.41 24.39 23.23 24.12 17.8M
2022-02-18 22.56 23.26 22.51 23.14 8.1M
2022-02-17 22.79 22.94 22.49 22.76 8.0M
2022-02-16 21.74 22.69 21.62 22.68 11.7M
2022-02-15 21.41 21.76 21.29 21.73 7.2M
2022-02-14 21.32 22.18 21.22 21.34 8.8M
2022-02-11 21.60 21.76 21.25 21.32 8.6M
2022-02-10 20.88 21.64 20.82 21.60 9.3M
2022-02-09 20.54 21.14 20.38 20.99 7.4M
2022-02-08 21.12 21.34 20.25 20.82 9.7M
2022-02-07 20.86 21.09 20.50 21.06 11.7M
2022-01-28 20.38 20.87 20.01 20.54 10.2M
2022-01-27 20.36 20.61 20.20 20.34 9.1M
2022-01-26 20.36 20.83 20.26 20.35 6.5M
2022-01-25 20.84 21.38 20.32 20.32 15.3M
2022-01-24 21.30 21.36 20.51 20.95 13.5M
2022-01-21 22.18 22.29 20.72 21.88 20.1M
2022-01-20 23.12 23.32 22.14 22.29 9.1M
2022-01-19 23.78 23.78 22.71 23.12 9.0M
2022-01-18 23.72 23.90 23.09 23.79 15.7M
2022-01-17 22.07 23.40 21.43 23.32 17.1M
2022-01-14 21.71 22.54 21.56 22.07 17.8M
2022-01-13 24.81 24.84 21.96 21.96 29.3M
2022-01-12 23.11 25.13 23.01 24.39 25.4M
2022-01-11 23.07 23.56 22.82 23.17 11.5M
2022-01-10 23.28 23.61 22.64 23.15 16.5M
2022-01-07 24.09 24.36 23.35 23.41 15.4M
2022-01-06 25.10 25.31 24.08 24.29 18.0M
2022-01-05 24.01 25.49 23.93 24.72 28.8M
2022-01-04 24.04 24.26 23.29 23.78 13.2M