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
2023-12-29 11.90 11.97 11.83 11.97 2.9M
2023-12-28 11.58 11.94 11.50 11.89 4.4M
2023-12-27 11.57 11.64 11.42 11.57 2.6M
2023-12-26 11.63 11.74 11.54 11.58 2.8M
2023-12-25 11.75 11.75 11.58 11.60 2.6M
2023-12-22 11.72 11.89 11.55 11.75 3.5M
2023-12-21 11.60 11.76 11.47 11.72 3.1M
2023-12-20 11.68 11.79 11.60 11.61 2.1M
2023-12-19 11.61 11.69 11.53 11.67 2.0M
2023-12-18 11.86 11.86 11.57 11.61 3.4M
2023-12-15 11.97 12.09 11.84 11.86 3.1M
2023-12-14 12.00 12.04 11.91 11.99 2.9M
2023-12-13 12.08 12.09 11.91 11.93 2.9M
2023-12-12 12.14 12.18 12.01 12.11 2.8M
2023-12-11 11.97 12.20 11.76 12.14 3.8M
2023-12-08 12.10 12.15 11.97 11.98 3.2M
2023-12-07 12.34 12.36 11.99 12.12 4.9M
2023-12-06 12.28 12.48 12.27 12.33 3.1M
2023-12-05 12.46 12.58 12.31 12.32 2.8M
2023-12-04 12.54 12.62 12.42 12.48 3.6M
2023-12-01 12.63 12.65 12.51 12.60 2.9M
2023-11-30 12.80 12.80 12.57 12.62 3.9M
2023-11-29 12.87 12.91 12.77 12.82 2.8M
2023-11-28 12.88 12.93 12.78 12.88 3.4M
2023-11-27 13.03 13.08 12.88 12.88 5.4M
2023-11-24 13.25 13.28 13.04 13.10 5.9M
2023-11-23 12.96 13.26 12.90 13.25 7.8M
2023-11-22 13.06 13.13 12.87 12.96 6.7M
2023-11-21 12.92 13.21 12.92 13.05 9.0M
2023-11-20 12.49 13.10 12.40 13.02 15.2M
2023-11-17 12.16 12.62 12.14 12.39 6.8M
2023-11-16 12.36 12.38 12.16 12.18 2.7M
2023-11-15 12.20 12.43 12.19 12.35 4.7M
2023-11-14 12.12 12.19 12.10 12.14 3.2M
2023-11-13 12.20 12.23 12.04 12.12 3.4M
2023-11-10 12.19 12.20 12.06 12.16 1.8M
2023-11-09 12.15 12.27 12.11 12.18 2.3M
2023-11-08 12.28 12.28 12.06 12.16 3.7M
2023-11-07 12.38 12.38 12.20 12.28 3.3M
2023-11-06 12.10 12.47 12.06 12.39 6.6M
2023-11-03 11.95 12.13 11.95 12.01 2.7M
2023-11-02 12.08 12.12 11.95 11.98 2.1M
2023-11-01 12.06 12.10 11.96 12.07 2.4M
2023-10-31 12.09 12.15 11.97 12.06 2.7M
2023-10-30 11.83 12.15 11.78 12.09 5.0M
2023-10-27 11.43 11.94 11.33 11.87 7.1M
2023-10-26 11.65 11.67 11.31 11.49 7.0M
2023-10-25 11.78 11.93 11.69 11.71 6.0M
2023-10-24 11.74 11.89 11.69 11.86 3.2M
2023-10-23 12.05 12.05 11.72 11.74 4.6M
2023-10-20 12.01 12.32 12.01 12.05 3.6M
2023-10-19 12.10 12.19 11.98 12.03 3.4M
2023-10-18 12.39 12.40 12.11 12.12 5.2M
2023-10-17 12.46 12.51 12.31 12.45 3.0M
2023-10-16 12.70 12.70 12.37 12.47 5.5M
2023-10-13 12.82 12.82 12.65 12.66 2.7M
2023-10-12 12.67 12.86 12.63 12.84 4.5M
2023-10-11 12.62 12.69 12.54 12.58 2.9M
2023-10-10 12.73 12.80 12.60 12.62 3.3M
2023-10-09 12.81 12.84 12.66 12.71 3.4M
2023-09-28 12.85 12.90 12.79 12.81 2.8M
2023-09-27 12.77 13.01 12.68 12.84 3.0M
2023-09-26 12.96 12.96 12.77 12.80 2.5M
2023-09-25 13.08 13.08 12.91 12.94 2.0M
2023-09-22 12.81 13.08 12.78 13.05 3.4M
2023-09-21 12.98 13.04 12.79 12.82 4.1M
2023-09-20 13.05 13.07 12.94 13.01 2.2M
2023-09-19 13.08 13.13 12.97 13.04 2.3M
2023-09-18 13.02 13.20 12.93 13.12 2.4M
2023-09-15 13.18 13.23 13.01 13.08 3.3M
2023-09-14 13.17 13.17 13.02 13.14 2.7M
2023-09-13 13.23 13.32 13.05 13.12 3.5M
2023-09-12 13.20 13.35 13.17 13.28 2.5M
2023-09-11 13.25 13.36 13.18 13.24 4.8M
2023-09-08 13.23 13.34 13.23 13.26 2.2M
2023-09-07 13.57 13.58 13.29 13.31 3.3M
2023-09-06 13.43 13.53 13.36 13.49 3.0M
2023-09-05 13.58 13.58 13.38 13.49 3.6M
2023-09-04 13.06 13.62 13.03 13.55 9.3M
2023-09-01 12.85 13.02 12.82 13.00 3.4M
2023-08-31 13.05 13.15 12.81 12.86 5.3M
2023-08-30 13.15 13.29 13.06 13.10 4.2M
2023-08-29 12.87 13.16 12.75 13.13 6.3M
2023-08-28 13.62 13.73 12.85 12.87 12.0M
2023-08-25 13.24 13.44 13.10 13.16 5.0M
2023-08-24 13.14 13.28 13.09 13.15 2.6M
2023-08-23 13.23 13.29 13.08 13.09 2.6M
2023-08-22 13.35 13.41 13.05 13.24 3.8M
2023-08-21 13.42 13.55 13.25 13.25 3.1M
2023-08-18 13.66 13.70 13.42 13.42 3.5M
2023-08-17 13.61 13.67 13.41 13.66 2.8M
2023-08-16 13.74 13.78 13.55 13.61 2.2M
2023-08-15 13.70 13.87 13.63 13.76 2.5M
2023-08-14 13.71 13.80 13.56 13.77 3.2M
2023-08-11 14.07 14.07 13.78 13.79 4.3M
2023-08-10 14.00 14.11 13.93 14.01 2.7M
2023-08-09 14.05 14.10 13.95 14.00 2.7M
2023-08-08 14.05 14.17 13.82 14.10 4.5M
2023-08-07 14.20 14.25 14.00 14.03 6.3M
2023-08-04 14.30 14.39 14.22 14.25 3.7M
2023-08-03 14.24 14.30 14.16 14.28 3.2M
2023-08-02 14.35 14.42 14.16 14.23 7.6M
2023-08-01 14.52 14.52 14.36 14.41 4.0M
2023-07-31 14.55 14.64 14.40 14.52 6.2M
2023-07-28 14.32 14.54 14.30 14.50 5.7M
2023-07-27 14.44 14.48 14.35 14.37 4.1M
2023-07-26 14.25 14.49 14.24 14.46 6.5M
2023-07-25 14.31 14.52 14.13 14.23 7.5M
2023-07-24 14.33 14.49 14.23 14.31 7.4M
2023-07-21 14.22 14.42 14.12 14.38 6.6M
2023-07-20 14.14 14.43 14.13 14.23 8.7M
2023-07-19 14.02 14.17 14.00 14.12 4.2M
2023-07-18 14.01 14.10 13.83 14.07 6.7M
2023-07-17 14.10 14.15 13.90 14.00 6.5M
2023-07-14 14.00 14.14 13.96 14.09 5.8M
2023-07-13 13.95 14.07 13.90 14.04 8.7M
2023-07-12 13.75 14.06 13.67 13.97 11.2M
2023-07-11 13.50 13.75 13.42 13.73 9.1M
2023-07-10 13.24 13.54 13.19 13.49 8.0M
2023-07-07 13.20 13.23 13.11 13.18 4.1M
2023-07-06 13.13 13.23 13.01 13.23 6.0M
2023-07-05 13.15 13.20 13.06 13.18 4.0M
2023-07-04 13.13 13.21 13.10 13.15 4.4M
2023-07-03 12.91 13.21 12.91 13.16 8.0M
2023-06-30 12.76 12.99 12.76 12.91 5.2M
2023-06-29 12.80 12.88 12.72 12.78 3.2M
2023-06-28 12.93 12.95 12.75 12.79 3.1M
2023-06-27 12.57 12.97 12.55 12.93 5.7M
2023-06-26 12.72 12.79 12.53 12.58 5.2M
2023-06-21 12.88 12.97 12.74 12.76 4.1M
2023-06-20 13.05 13.06 12.88 12.90 3.9M
2023-06-19 13.14 13.16 13.04 13.05 3.4M
2023-06-16 13.11 13.18 13.04 13.10 3.9M
2023-06-15 12.83 13.14 12.70 13.11 7.8M
2023-06-14 13.06 13.10 12.80 12.82 8.0M
2023-06-13 13.21 13.35 13.06 13.10 5.6M
2023-06-12 13.17 13.30 13.07 13.23 3.9M
2023-06-09 13.21 13.25 13.11 13.17 2.7M
2023-06-08 13.15 13.26 13.10 13.20 2.8M
2023-06-07 13.26 13.33 13.09 13.11 3.4M
2023-06-06 13.55 13.61 13.23 13.25 3.7M
2023-06-05 13.63 13.65 13.46 13.54 4.2M
2023-06-02 13.20 13.68 13.20 13.63 7.2M
2023-06-01 13.00 13.33 12.95 13.20 5.1M
2023-05-31 13.29 13.29 13.00 13.05 4.2M
2023-05-30 13.44 13.44 12.98 13.29 7.9M
2023-05-29 13.63 13.72 13.36 13.40 7.0M
2023-05-26 13.83 13.96 13.61 13.69 4.9M
2023-05-25 14.13 14.20 13.78 13.87 7.0M
2023-05-24 14.14 14.25 14.07 14.18 3.7M
2023-05-23 14.30 14.33 14.17 14.21 3.4M
2023-05-22 14.02 14.28 14.02 14.25 5.3M
2023-05-19 14.09 14.09 13.87 14.02 5.2M
2023-05-18 14.28 14.29 14.06 14.10 5.0M
2023-05-17 14.06 14.27 14.06 14.23 3.5M
2023-05-16 14.28 14.30 14.06 14.08 5.0M
2023-05-15 14.08 14.24 14.06 14.23 4.2M
2023-05-12 14.37 14.39 14.09 14.11 5.2M
2023-05-11 14.24 14.39 14.20 14.37 3.7M
2023-05-10 14.12 14.36 14.09 14.23 4.2M
2023-05-09 14.15 14.35 14.05 14.13 5.6M
2023-05-08 14.09 14.26 14.08 14.18 4.6M
2023-05-05 14.43 14.45 14.03 14.09 6.0M
2023-05-04 14.50 14.57 14.31 14.44 4.2M
2023-04-28 14.56 14.72 14.51 14.59 4.2M
2023-04-27 14.41 14.75 14.35 14.63 5.2M
2023-04-26 14.18 14.56 14.16 14.49 5.6M
2023-04-25 14.64 14.78 14.03 14.25 10.1M
2023-04-24 14.60 14.82 14.44 14.76 5.6M
2023-04-21 15.09 15.15 14.63 14.69 11.1M
2023-04-20 15.38 15.40 15.05 15.11 6.6M
2023-04-19 15.93 15.99 15.75 15.81 6.0M
2023-04-18 15.73 16.04 15.67 15.99 10.5M
2023-04-17 15.56 15.73 15.51 15.73 8.2M
2023-04-14 15.58 15.60 15.50 15.54 6.2M
2023-04-13 15.60 15.63 15.52 15.58 5.7M
2023-04-12 15.72 15.72 15.55 15.60 5.8M
2023-04-11 15.65 15.65 15.54 15.59 6.3M
2023-04-10 15.51 15.66 15.51 15.63 7.0M
2023-04-07 15.47 15.73 15.47 15.59 7.0M
2023-04-06 15.79 15.79 15.43 15.53 16.1M
2023-04-04 16.67 16.68 15.84 15.89 32.2M
2023-04-03 17.18 17.22 17.01 17.06 11.0M
2023-03-31 17.07 17.24 17.07 17.17 4.2M
2023-03-30 17.14 17.18 17.01 17.12 6.6M
2023-03-29 17.20 17.30 17.09 17.14 6.9M
2023-03-28 17.47 17.52 17.25 17.28 8.0M
2023-03-27 17.39 17.41 17.23 17.38 4.8M
2023-03-24 17.61 17.62 17.31 17.38 9.2M
2023-03-23 17.70 17.73 17.53 17.62 5.2M
2023-03-22 17.50 17.78 17.50 17.65 8.1M
2023-03-21 17.48 17.49 17.31 17.46 7.2M
2023-03-20 17.10 17.52 17.09 17.41 7.3M
2023-03-17 17.14 17.30 17.09 17.17 6.5M
2023-03-16 17.48 17.49 17.00 17.08 12.4M
2023-03-15 17.44 17.56 17.40 17.49 6.5M
2023-03-14 17.72 17.72 17.28 17.43 9.2M
2023-03-13 17.80 17.88 17.59 17.76 8.2M
2023-03-10 18.00 18.00 17.74 17.82 9.2M
2023-03-09 18.28 18.29 18.05 18.08 7.9M
2023-03-08 18.21 18.27 18.15 18.26 6.1M
2023-03-07 18.35 18.50 18.23 18.26 10.2M
2023-03-06 18.42 18.42 18.22 18.34 7.7M
2023-03-03 18.27 18.33 18.17 18.29 10.5M
2023-03-02 18.79 18.82 18.21 18.33 20.9M
2023-03-01 18.80 18.80 18.65 18.71 7.1M
2023-02-28 18.80 18.82 18.59 18.78 6.3M
2023-02-27 18.60 18.96 18.45 18.80 8.6M
2023-02-24 18.83 18.89 18.58 18.69 7.0M
2023-02-23 19.05 19.09 18.73 18.87 6.4M
2023-02-22 19.00 19.06 18.88 18.96 6.8M
2023-02-21 18.95 19.23 18.88 19.12 11.4M
2023-02-20 18.69 18.99 18.42 18.94 9.8M
2023-02-17 18.55 18.84 18.47 18.69 8.0M
2023-02-16 18.98 19.04 18.28 18.45 13.2M
2023-02-15 19.06 19.11 18.91 18.98 6.1M
2023-02-14 19.26 19.34 18.99 19.10 9.0M
2023-02-13 18.80 19.29 18.74 19.18 15.1M
2023-02-10 18.79 18.95 18.68 18.81 5.7M
2023-02-09 18.53 18.81 18.51 18.79 7.3M
2023-02-08 18.70 18.78 18.51 18.53 7.0M
2023-02-07 18.62 18.82 18.53 18.79 8.2M
2023-02-06 18.72 18.77 18.50 18.54 7.2M
2023-02-03 18.97 18.97 18.60 18.80 9.4M
2023-02-02 19.11 19.13 18.88 19.03 8.1M
2023-02-01 18.85 19.18 18.82 19.09 10.4M
2023-01-31 18.61 18.87 18.56 18.86 8.1M
2023-01-30 18.88 18.95 18.61 18.69 10.4M
2023-01-20 18.32 18.76 18.32 18.69 9.4M
2023-01-19 18.22 18.34 18.13 18.34 7.1M
2023-01-18 18.20 18.37 18.20 18.26 5.7M
2023-01-17 18.26 18.39 18.15 18.22 7.2M
2023-01-16 18.11 18.45 18.00 18.29 13.2M
2023-01-13 17.92 18.18 17.86 18.11 8.9M
2023-01-12 17.99 18.03 17.76 17.86 10.1M
2023-01-11 18.65 18.70 17.92 18.01 24.5M
2023-01-10 18.95 18.99 18.68 18.87 5.9M
2023-01-09 18.64 19.00 18.63 18.90 6.1M
2023-01-06 18.56 18.81 18.44 18.63 6.3M
2023-01-05 18.29 18.58 18.15 18.50 7.1M
2023-01-04 18.25 18.37 18.16 18.27 5.2M
2023-01-03 17.89 18.30 17.75 18.29 7.7M