Lonyer Fuels

603003
🏛️ china →
2.44
Last Update: 2025-06-30
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
2021-12-31 7.15 7.18 7.13 7.14 2.5M
2021-12-30 7.07 7.21 7.07 7.16 2.9M
2021-12-29 7.13 7.15 7.04 7.11 2.3M
2021-12-28 7.20 7.21 7.08 7.13 2.8M
2021-12-27 7.06 7.18 7.06 7.11 2.1M
2021-12-24 7.14 7.20 7.00 7.06 3.7M
2021-12-23 7.24 7.28 7.14 7.17 2.7M
2021-12-22 7.36 7.41 7.24 7.25 4.6M
2021-12-21 7.16 7.36 7.15 7.33 4.0M
2021-12-20 7.13 7.29 7.10 7.19 4.0M
2021-12-17 7.08 7.24 7.08 7.16 4.6M
2021-12-16 7.05 7.11 7.03 7.08 2.1M
2021-12-15 7.06 7.10 7.01 7.04 2.3M
2021-12-14 6.86 7.07 6.85 7.06 3.8M
2021-12-13 6.88 6.93 6.84 6.90 2.3M
2021-12-10 6.89 6.93 6.83 6.88 1.8M
2021-12-09 6.85 6.93 6.82 6.91 1.9M
2021-12-08 6.85 6.90 6.80 6.87 2.0M
2021-12-07 6.83 6.89 6.77 6.85 2.0M
2021-12-06 6.93 6.93 6.81 6.82 2.2M
2021-12-03 6.92 6.94 6.86 6.88 1.7M
2021-12-02 6.94 7.02 6.88 6.90 2.0M
2021-12-01 6.83 6.97 6.82 6.96 2.7M
2021-11-30 6.78 6.89 6.76 6.83 2.4M
2021-11-29 6.77 6.79 6.72 6.76 2.2M
2021-11-26 6.91 6.92 6.80 6.87 2.5M
2021-11-25 6.88 6.95 6.87 6.93 2.3M
2021-11-24 6.93 7.03 6.88 6.91 2.9M
2021-11-23 6.94 7.10 6.85 6.89 5.1M
2021-11-22 6.83 6.83 6.70 6.81 2.2M
2021-11-19 6.77 6.82 6.70 6.80 2.2M
2021-11-18 6.77 6.82 6.71 6.72 2.1M
2021-11-17 6.70 6.78 6.68 6.78 1.9M
2021-11-16 6.78 6.83 6.70 6.71 2.3M
2021-11-15 6.68 6.78 6.66 6.76 2.5M
2021-11-12 6.69 6.71 6.60 6.69 2.7M
2021-11-11 6.59 6.68 6.57 6.66 2.3M
2021-11-10 6.59 6.60 6.52 6.60 1.7M
2021-11-09 6.58 6.60 6.52 6.57 1.7M
2021-11-08 6.53 6.60 6.50 6.55 1.9M
2021-11-05 6.50 6.55 6.48 6.52 2.2M
2021-11-04 6.46 6.56 6.45 6.53 2.0M
2021-11-03 6.47 6.54 6.42 6.49 2.0M
2021-11-02 6.71 6.75 6.40 6.48 4.3M
2021-11-01 6.70 6.76 6.60 6.71 2.7M
2021-10-29 6.64 6.70 6.56 6.68 2.1M
2021-10-28 6.82 6.82 6.51 6.60 5.0M
2021-10-27 7.07 7.12 6.82 6.86 3.6M
2021-10-26 7.17 7.23 7.05 7.09 3.8M
2021-10-25 7.10 7.29 6.96 7.17 4.9M
2021-10-22 7.13 7.20 7.06 7.07 3.7M
2021-10-21 7.32 7.44 7.09 7.15 5.0M
2021-10-20 7.50 7.57 7.26 7.26 5.1M
2021-10-19 7.55 7.62 7.41 7.54 5.2M
2021-10-18 7.45 7.63 7.36 7.62 5.9M
2021-10-15 7.47 7.59 7.36 7.44 4.7M
2021-10-14 7.44 7.58 7.37 7.49 4.8M
2021-10-13 7.77 7.80 7.30 7.39 8.3M
2021-10-12 7.66 8.05 7.61 7.74 9.7M
2021-10-11 7.75 7.87 7.46 7.67 12.2M
2021-10-08 7.16 7.70 7.15 7.70 12.6M
2021-09-30 6.91 7.05 6.88 7.00 2.4M
2021-09-29 7.07 7.16 6.88 6.89 3.8M
2021-09-28 6.88 7.27 6.87 7.20 4.8M
2021-09-27 7.13 7.19 6.79 6.87 3.9M
2021-09-24 7.32 7.37 7.09 7.13 3.6M
2021-09-23 7.34 7.38 7.26 7.27 2.3M
2021-09-22 7.12 7.35 7.10 7.33 3.5M
2021-09-17 7.26 7.36 7.07 7.16 4.1M
2021-09-16 7.47 7.52 7.25 7.25 5.7M
2021-09-15 7.23 7.48 7.16 7.46 7.7M
2021-09-14 7.35 7.47 7.23 7.24 6.2M
2021-09-13 7.19 7.35 7.12 7.31 5.7M
2021-09-10 7.36 7.45 7.18 7.21 7.9M
2021-09-09 7.26 7.47 7.19 7.43 7.2M
2021-09-08 7.13 7.27 7.11 7.25 3.9M
2021-09-07 7.05 7.17 7.02 7.13 3.0M
2021-09-06 7.04 7.06 6.96 7.05 2.7M
2021-09-03 6.94 7.04 6.91 7.01 2.7M
2021-09-02 6.87 6.96 6.83 6.94 2.7M
2021-09-01 6.95 7.00 6.82 6.89 3.0M
2021-08-31 6.78 7.04 6.72 6.90 7.0M
2021-08-30 6.79 6.86 6.66 6.75 4.2M
2021-08-27 6.87 6.88 6.69 6.75 3.3M
2021-08-26 6.85 6.93 6.81 6.87 2.4M
2021-08-25 6.82 6.95 6.80 6.93 2.2M
2021-08-24 6.79 6.85 6.69 6.84 1.8M
2021-08-23 6.63 6.81 6.61 6.79 2.5M
2021-08-20 6.68 6.68 6.56 6.63 1.8M
2021-08-19 6.77 6.77 6.50 6.69 3.6M
2021-08-18 6.65 6.77 6.63 6.77 1.6M
2021-08-17 6.71 6.82 6.66 6.67 3.0M
2021-08-16 6.70 6.75 6.69 6.71 1.6M
2021-08-13 6.81 6.81 6.71 6.73 1.4M
2021-08-12 6.76 6.81 6.72 6.81 1.6M
2021-08-11 6.72 6.76 6.67 6.76 1.5M
2021-08-10 6.68 6.73 6.64 6.71 1.4M
2021-08-09 6.67 6.74 6.62 6.68 1.6M
2021-08-06 6.71 6.71 6.59 6.69 1.5M
2021-08-05 6.64 6.71 6.63 6.68 1.6M
2021-08-04 6.62 6.71 6.58 6.68 1.8M
2021-08-03 6.54 6.74 6.54 6.61 2.5M
2021-08-02 6.52 6.63 6.35 6.58 2.8M
2021-07-30 6.51 6.52 6.43 6.50 1.6M
2021-07-29 6.50 6.54 6.46 6.50 1.1M
2021-07-28 6.63 6.67 6.38 6.45 2.8M
2021-07-27 6.69 6.78 6.63 6.66 2.3M
2021-07-26 6.91 6.91 6.64 6.69 3.5M
2021-07-23 7.01 7.02 6.87 6.91 1.8M
2021-07-22 6.98 7.03 6.97 6.98 1.5M
2021-07-21 6.93 7.01 6.93 6.99 1.4M
2021-07-20 6.90 6.97 6.86 6.96 1.5M
2021-07-19 7.09 7.11 6.90 6.96 3.1M
2021-07-16 7.14 7.19 7.07 7.10 2.3M
2021-07-15 7.23 7.27 7.05 7.06 3.7M
2021-07-14 7.33 7.35 7.24 7.26 2.0M
2021-07-13 7.26 7.37 7.20 7.37 2.4M
2021-07-12 7.28 7.40 7.23 7.29 2.5M
2021-07-09 7.20 7.28 7.18 7.25 2.4M
2021-07-08 7.33 7.36 7.20 7.23 2.1M
2021-07-07 7.39 7.42 7.27 7.34 2.4M
2021-07-06 7.36 7.45 7.27 7.38 2.0M
2021-07-05 7.20 7.40 7.19 7.38 3.0M
2021-07-02 7.20 7.26 7.11 7.20 1.9M
2021-07-01 7.28 7.32 7.16 7.16 1.5M
2021-06-30 7.25 7.31 7.22 7.28 1.6M
2021-06-29 7.27 7.31 7.24 7.25 2.0M
2021-06-28 7.40 7.41 7.29 7.35 2.2M
2021-06-25 7.26 7.45 7.21 7.40 5.0M
2021-06-24 7.31 7.36 7.24 7.25 1.7M
2021-06-23 7.26 7.33 7.22 7.31 2.1M
2021-06-22 7.22 7.35 7.22 7.28 2.6M
2021-06-21 7.20 7.27 7.17 7.21 1.9M
2021-06-18 7.18 7.23 7.15 7.23 1.9M
2021-06-17 7.21 7.29 7.16 7.20 2.4M
2021-06-16 7.20 7.36 7.20 7.30 3.4M
2021-06-15 7.28 7.35 7.15 7.20 2.2M
2021-06-11 7.16 7.36 7.14 7.26 3.8M
2021-06-10 7.17 7.17 7.09 7.14 2.8M
2021-06-09 7.09 7.20 7.07 7.14 1.9M
2021-06-08 7.09 7.14 7.05 7.09 1.7M
2021-06-07 7.11 7.16 7.04 7.09 2.1M
2021-06-04 7.19 7.24 7.09 7.12 3.2M
2021-06-03 7.09 7.43 7.06 7.24 5.1M
2021-06-02 7.14 7.18 7.06 7.08 2.2M
2021-06-01 7.09 7.15 7.06 7.14 2.1M
2021-05-31 7.11 7.13 7.04 7.10 1.2M
2021-05-28 7.10 7.13 7.06 7.08 1.3M
2021-05-27 7.06 7.12 7.06 7.10 1.3M
2021-05-26 7.04 7.14 7.03 7.09 1.6M
2021-05-25 7.08 7.08 6.98 7.04 1.2M
2021-05-24 6.97 7.08 6.97 7.04 1.5M
2021-05-21 6.95 7.02 6.91 6.98 1.1M
2021-05-20 6.95 6.99 6.92 6.95 1.4M
2021-05-19 7.08 7.09 6.91 7.00 3.0M
2021-05-18 7.11 7.16 7.03 7.10 1.5M
2021-05-17 7.19 7.19 7.01 7.06 2.4M
2021-05-14 7.04 7.20 6.98 7.19 3.5M
2021-05-13 7.08 7.13 7.01 7.05 1.9M
2021-05-12 7.05 7.12 7.02 7.07 2.4M
2021-05-11 7.03 7.13 6.96 7.06 2.6M
2021-05-10 6.97 7.08 6.95 7.08 2.1M
2021-05-07 6.86 6.98 6.85 6.97 2.4M
2021-05-06 6.80 6.92 6.80 6.86 2.3M
2021-04-30 6.84 6.85 6.77 6.79 2.4M
2021-04-29 6.79 6.92 6.75 6.85 1.9M
2021-04-28 6.83 6.89 6.76 6.83 1.8M
2021-04-27 6.77 6.85 6.73 6.83 2.0M
2021-04-26 6.84 6.84 6.72 6.74 3.4M
2021-04-23 6.96 7.35 6.79 6.85 9.1M
2021-04-22 7.50 7.58 7.40 7.41 2.4M
2021-04-21 7.57 7.57 7.48 7.51 1.5M
2021-04-20 7.53 7.60 7.49 7.54 2.8M
2021-04-19 7.52 7.57 7.45 7.53 2.4M
2021-04-16 7.47 7.57 7.44 7.53 2.9M
2021-04-15 7.51 7.58 7.47 7.51 2.0M
2021-04-14 7.29 7.55 7.23 7.54 4.5M
2021-04-13 7.50 7.50 7.20 7.27 2.6M
2021-04-12 7.30 7.57 7.24 7.44 4.5M
2021-04-09 7.31 7.36 7.28 7.31 1.4M
2021-04-08 7.36 7.39 7.30 7.31 1.9M
2021-04-07 7.29 7.40 7.25 7.36 2.2M
2021-04-06 7.24 7.28 7.22 7.27 1.4M
2021-04-02 7.23 7.27 7.20 7.24 1.3M
2021-04-01 7.29 7.29 7.21 7.22 1.4M
2021-03-31 7.22 7.30 7.18 7.29 1.1M
2021-03-30 7.32 7.32 7.23 7.24 1.3M
2021-03-29 7.31 7.36 7.23 7.32 2.2M
2021-03-26 7.28 7.34 7.24 7.31 1.2M
2021-03-25 7.32 7.38 7.28 7.29 1.8M
2021-03-24 7.36 7.44 7.32 7.34 1.8M
2021-03-23 7.45 7.47 7.32 7.36 2.8M
2021-03-22 7.45 7.50 7.41 7.45 2.0M
2021-03-19 7.40 7.52 7.30 7.45 3.6M
2021-03-18 7.31 7.50 7.23 7.49 5.0M
2021-03-17 7.34 7.35 7.29 7.31 1.8M
2021-03-16 7.27 7.34 7.26 7.34 2.0M
2021-03-15 7.29 7.36 7.26 7.32 2.5M
2021-03-12 7.31 7.34 7.23 7.28 1.8M
2021-03-11 7.24 7.32 7.17 7.32 1.9M
2021-03-10 7.25 7.30 7.18 7.19 2.3M
2021-03-09 7.43 7.44 7.18 7.26 3.9M
2021-03-08 7.59 7.71 7.50 7.50 5.1M
2021-03-05 7.67 7.67 7.41 7.54 5.4M
2021-03-04 7.30 7.52 7.29 7.44 4.8M
2021-03-03 7.25 7.35 7.25 7.32 1.5M
2021-03-02 7.32 7.35 7.22 7.27 1.9M
2021-03-01 7.18 7.38 7.17 7.34 2.9M
2021-02-26 7.20 7.29 7.15 7.18 2.3M
2021-02-25 7.37 7.39 7.26 7.28 2.4M
2021-02-24 7.36 7.41 7.24 7.27 3.8M
2021-02-23 7.41 7.59 7.28 7.42 6.0M
2021-02-22 7.34 7.59 7.31 7.39 5.7M
2021-02-19 7.14 7.35 7.14 7.33 3.7M
2021-02-18 7.29 7.35 7.16 7.20 3.2M
2021-02-10 6.96 7.13 6.96 7.09 1.9M
2021-02-09 6.88 7.00 6.88 6.98 1.8M
2021-02-08 6.92 6.98 6.86 6.87 1.4M
2021-02-05 6.93 6.98 6.88 6.90 1.6M
2021-02-04 6.91 7.01 6.85 6.94 2.0M
2021-02-03 6.82 7.04 6.82 6.94 2.5M
2021-02-02 6.88 6.99 6.85 6.87 1.8M
2021-02-01 6.66 6.88 6.65 6.85 2.0M
2021-01-29 6.84 6.84 6.64 6.67 2.2M
2021-01-28 6.78 6.84 6.66 6.82 1.1M
2021-01-27 6.73 6.84 6.73 6.80 1.5M
2021-01-26 6.86 6.93 6.73 6.78 2.4M
2021-01-25 7.06 7.07 6.89 6.90 2.7M
2021-01-22 7.25 7.29 7.01 7.13 2.2M
2021-01-21 7.29 7.33 7.23 7.28 1.9M
2021-01-20 7.27 7.32 7.23 7.29 1.5M
2021-01-19 7.23 7.29 7.18 7.28 2.0M
2021-01-18 7.27 7.27 7.18 7.23 2.3M
2021-01-15 7.28 7.33 7.17 7.23 2.3M
2021-01-14 7.08 7.32 7.02 7.29 4.6M
2021-01-13 7.04 7.16 6.81 7.06 3.1M
2021-01-12 6.91 7.08 6.91 7.02 1.8M
2021-01-11 7.10 7.19 6.93 6.95 2.9M
2021-01-08 7.22 7.23 6.92 7.19 2.8M
2021-01-07 7.51 7.55 7.20 7.23 5.6M
2021-01-06 7.85 8.09 7.57 7.66 8.7M
2021-01-05 7.56 7.61 7.44 7.51 2.7M
2021-01-04 7.55 7.67 7.51 7.60 2.4M