MH Robot Automation

301199
🏛️ china →
27.58
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 25.38 26.32 25.31 26.25 1.4M
2023-12-28 24.44 25.56 24.33 25.30 1.3M
2023-12-27 24.54 24.70 24.09 24.59 0.8M
2023-12-26 25.36 25.36 24.21 24.36 1.1M
2023-12-25 24.95 25.40 24.81 25.06 1.0M
2023-12-22 25.58 25.85 25.00 25.10 1.2M
2023-12-21 25.76 25.90 24.66 25.58 1.6M
2023-12-20 25.35 26.17 25.30 25.36 1.6M
2023-12-19 24.75 25.43 24.74 25.35 0.8M
2023-12-18 25.18 25.48 24.81 24.96 1.0M
2023-12-15 25.34 25.60 24.98 25.16 0.9M
2023-12-14 25.78 25.97 25.30 25.31 1.2M
2023-12-13 25.49 26.10 24.99 25.58 1.5M
2023-12-12 25.64 25.65 25.28 25.49 0.8M
2023-12-11 25.18 25.83 24.96 25.57 1.7M
2023-12-08 25.78 26.28 25.30 25.40 1.3M
2023-12-07 25.71 25.94 25.30 25.64 1.2M
2023-12-06 25.34 26.18 25.32 25.55 1.3M
2023-12-05 26.10 26.56 25.41 25.41 1.6M
2023-12-04 26.67 26.80 26.20 26.20 1.5M
2023-12-01 26.32 26.89 25.57 26.54 2.3M
2023-11-30 27.29 28.39 26.51 26.83 3.6M
2023-11-29 26.88 27.72 26.70 27.02 2.6M
2023-11-28 26.06 27.24 26.02 26.90 2.7M
2023-11-27 25.81 26.20 25.74 26.02 1.0M
2023-11-24 26.60 26.64 25.66 25.75 1.1M
2023-11-23 26.29 26.52 26.04 26.50 1.1M
2023-11-22 26.55 26.80 26.03 26.03 1.2M
2023-11-21 27.23 27.27 26.48 26.63 1.5M
2023-11-20 26.53 27.14 26.50 27.07 1.8M
2023-11-17 26.08 26.47 26.08 26.42 1.0M
2023-11-16 26.54 26.54 26.15 26.15 1.2M
2023-11-15 26.66 26.86 26.33 26.59 1.7M
2023-11-14 26.26 26.45 26.15 26.42 1.1M
2023-11-13 25.95 26.30 25.77 26.21 1.5M
2023-11-10 25.93 26.15 25.77 25.92 1.3M
2023-11-09 26.46 26.55 25.97 26.00 1.6M
2023-11-08 26.44 26.52 26.04 26.21 1.8M
2023-11-07 26.18 26.68 25.77 26.34 2.2M
2023-11-06 25.65 26.23 25.65 26.21 3.3M
2023-11-03 25.10 25.86 24.71 25.65 3.8M
2023-11-02 24.65 24.89 24.26 24.28 1.1M
2023-11-01 24.46 24.85 24.31 24.63 1.3M
2023-10-31 24.88 25.13 24.40 24.56 1.3M
2023-10-30 24.50 24.99 24.18 24.88 1.7M
2023-10-27 24.56 24.61 23.96 24.46 1.6M
2023-10-26 24.18 24.48 24.00 24.39 1.7M
2023-10-25 23.71 25.09 23.71 24.34 2.8M
2023-10-24 22.75 23.52 22.75 23.35 1.5M
2023-10-23 23.76 23.76 22.56 22.71 1.5M
2023-10-20 23.76 24.17 23.33 23.47 1.6M
2023-10-19 23.71 24.24 23.64 23.79 1.9M
2023-10-18 24.38 24.46 23.66 23.71 2.0M
2023-10-17 24.94 25.36 24.25 24.36 1.9M
2023-10-16 25.64 25.96 24.83 24.94 2.0M
2023-10-13 26.01 26.19 25.65 25.65 2.1M
2023-10-12 26.73 26.85 25.94 26.20 2.6M
2023-10-11 26.72 27.40 26.16 26.92 3.1M
2023-10-10 27.20 27.23 26.50 26.75 3.7M
2023-10-09 27.30 27.41 26.66 26.90 3.0M
2023-09-28 28.42 28.43 27.26 27.37 5.7M
2023-09-27 28.75 29.50 28.30 28.42 9.5M
2023-09-26 29.80 29.80 27.68 28.61 10.6M
2023-09-25 26.33 26.46 25.93 26.32 1.6M
2023-09-22 24.78 25.83 24.62 25.80 1.5M
2023-09-21 24.93 25.18 24.64 24.72 0.8M
2023-09-20 25.24 25.76 24.89 24.94 1.0M
2023-09-19 25.84 26.06 25.15 25.37 1.1M
2023-09-18 25.14 26.40 24.73 25.84 1.7M
2023-09-15 25.59 25.77 25.02 25.08 0.9M
2023-09-14 25.85 26.14 25.27 25.33 1.1M
2023-09-13 26.41 26.54 25.61 25.90 1.1M
2023-09-12 26.58 26.75 26.20 26.50 1.0M
2023-09-11 26.33 26.69 26.11 26.58 1.1M
2023-09-08 26.18 26.84 26.16 26.33 1.0M
2023-09-07 26.98 26.98 26.20 26.28 1.0M
2023-09-06 26.32 27.00 26.29 26.98 1.6M
2023-09-05 26.50 26.86 26.25 26.49 1.3M
2023-09-04 26.65 26.65 26.07 26.49 1.3M
2023-09-01 26.88 26.90 26.13 26.30 1.4M
2023-08-31 26.70 27.03 26.20 26.68 1.9M
2023-08-30 25.67 26.88 25.64 26.65 3.2M
2023-08-29 23.38 25.80 23.37 25.70 4.1M
2023-08-28 24.90 25.13 23.47 23.61 2.0M
2023-08-25 24.51 24.74 23.53 23.59 2.3M
2023-08-24 25.74 25.74 23.98 24.76 4.8M
2023-08-23 26.40 26.88 25.75 26.59 2.5M
2023-08-22 26.73 26.80 25.68 26.40 2.1M
2023-08-21 26.66 27.69 26.55 26.61 2.4M
2023-08-18 27.24 27.59 26.88 26.88 3.2M
2023-08-17 25.42 27.28 25.38 27.10 4.1M
2023-08-16 26.39 26.39 25.50 25.51 1.4M
2023-08-15 26.50 27.05 26.10 26.25 1.5M
2023-08-14 25.87 26.56 25.81 26.50 1.1M
2023-08-11 26.51 26.79 26.11 26.13 1.6M
2023-08-10 26.70 26.85 26.40 26.51 0.8M
2023-08-09 26.65 26.86 26.40 26.46 0.8M
2023-08-08 27.16 27.28 26.50 26.70 1.6M
2023-08-07 26.69 27.21 26.63 27.16 1.7M
2023-08-04 26.26 27.10 26.26 26.81 1.9M
2023-08-03 26.43 26.79 26.21 26.31 1.3M
2023-08-02 26.33 26.80 26.07 26.62 1.8M
2023-08-01 26.54 26.54 25.90 26.27 1.2M
2023-07-31 26.53 26.64 26.11 26.40 1.5M
2023-07-28 26.12 26.50 25.86 26.44 1.5M
2023-07-27 26.28 26.78 26.11 26.31 1.5M
2023-07-26 27.30 27.30 26.22 26.29 2.8M
2023-07-25 27.41 27.41 26.82 27.29 1.8M
2023-07-24 27.16 27.36 26.58 27.05 1.3M
2023-07-21 27.32 27.67 26.85 26.88 3.2M
2023-07-20 28.47 28.88 27.52 27.55 4.4M
2023-07-19 29.30 29.71 28.42 28.85 5.2M
2023-07-18 31.00 32.50 29.82 30.08 7.8M
2023-07-17 29.60 29.68 28.25 29.66 4.0M
2023-07-14 29.39 30.13 28.65 29.53 3.5M
2023-07-13 29.10 29.50 28.63 29.31 3.4M
2023-07-12 29.28 30.20 28.83 28.99 4.0M
2023-07-11 29.08 29.36 28.60 29.34 3.2M
2023-07-10 30.99 31.16 28.77 28.85 5.8M
2023-07-07 29.97 31.06 29.59 30.65 6.3M
2023-07-06 29.55 30.47 28.80 29.91 3.9M
2023-07-05 30.90 31.19 29.71 29.80 5.6M
2023-07-04 30.68 31.44 30.21 31.03 5.4M
2023-07-03 31.90 32.06 30.38 30.50 6.8M
2023-06-30 31.96 32.31 31.30 31.84 8.0M
2023-06-29 30.36 32.99 30.10 32.33 12.5M
2023-06-28 30.28 31.19 28.20 30.79 8.5M
2023-06-27 29.46 30.48 29.15 30.46 5.9M
2023-06-26 29.31 30.61 29.20 29.30 5.7M
2023-06-21 31.00 31.98 29.87 30.00 8.4M
2023-06-20 29.07 31.77 28.70 31.30 12.9M
2023-06-19 29.27 30.00 29.24 29.41 6.0M
2023-06-16 29.59 30.29 28.91 29.42 7.2M
2023-06-15 28.02 29.78 28.02 29.59 8.8M
2023-06-14 29.00 29.04 28.13 28.32 4.8M
2023-06-13 28.00 28.60 27.84 28.52 5.1M
2023-06-12 27.50 28.35 27.18 28.25 4.7M
2023-06-09 29.69 29.89 27.47 27.71 7.7M
2023-06-08 29.20 30.27 29.01 29.25 5.6M
2023-06-07 30.00 30.00 28.72 29.63 7.0M
2023-06-06 28.98 30.28 28.40 30.27 10.8M
2023-06-05 28.90 29.35 28.57 29.32 4.9M
2023-06-02 29.46 29.50 28.86 29.10 5.4M
2023-06-01 29.18 30.09 28.60 29.80 7.4M
2023-05-31 29.56 30.36 29.18 29.43 8.6M
2023-05-30 31.10 31.14 29.12 29.81 9.8M
2023-05-29 31.40 31.50 30.50 31.29 9.0M
2023-05-26 32.93 33.00 30.22 31.68 15.0M
2023-05-25 36.00 36.47 33.38 34.00 19.5M
2023-05-24 31.00 38.32 30.17 37.35 23.9M
2023-05-23 28.68 31.93 28.68 31.93 18.2M
2023-05-22 25.72 26.70 25.51 26.61 5.7M
2023-05-19 25.57 26.69 25.39 25.83 5.5M
2023-05-18 24.85 27.00 24.80 26.18 7.6M
2023-05-17 23.80 24.56 23.67 24.51 2.3M
2023-05-16 23.90 24.04 23.53 23.67 1.0M
2023-05-15 23.50 23.86 23.43 23.85 1.0M
2023-05-12 23.78 23.99 23.51 23.56 0.8M
2023-05-11 23.63 23.98 23.18 23.73 1.4M
2023-05-10 22.70 23.85 22.70 23.43 1.5M
2023-05-09 23.54 23.54 23.01 23.05 1.9M
2023-05-08 24.10 24.16 23.72 23.91 2.1M
2023-05-05 24.32 25.10 23.90 24.28 3.3M
2023-05-04 23.14 24.89 23.14 24.40 3.9M
2023-04-28 22.76 23.51 22.70 23.44 1.8M
2023-04-27 22.65 23.26 22.56 22.70 2.2M
2023-04-26 22.56 24.00 22.56 23.23 3.5M
2023-04-25 22.02 22.88 21.71 22.12 2.2M
2023-04-24 21.50 21.72 21.12 21.56 0.6M
2023-04-21 22.10 22.19 21.41 21.47 0.8M
2023-04-20 22.21 22.35 21.87 22.00 0.8M
2023-04-19 22.72 22.75 22.22 22.30 0.9M
2023-04-18 22.90 23.18 22.58 22.73 0.9M
2023-04-17 23.15 23.48 22.88 22.94 0.8M
2023-04-14 23.01 23.28 22.70 23.06 0.7M
2023-04-13 23.62 23.79 22.88 22.94 1.1M
2023-04-12 22.75 23.73 22.61 23.62 1.5M
2023-04-11 23.54 23.82 22.68 22.78 1.9M
2023-04-10 23.54 24.44 23.54 23.67 1.5M
2023-04-07 23.70 23.97 23.50 23.84 0.9M
2023-04-06 24.01 24.01 23.44 23.61 1.4M
2023-04-04 24.78 24.99 23.83 24.10 1.7M
2023-04-03 24.80 25.11 24.56 24.79 1.3M
2023-03-31 24.42 24.64 24.22 24.55 0.8M
2023-03-30 24.82 24.90 24.39 24.42 1.2M
2023-03-29 24.92 25.19 24.60 24.82 1.4M
2023-03-28 25.70 25.70 24.86 24.94 2.0M
2023-03-27 24.90 25.96 24.90 25.57 3.3M
2023-03-24 25.28 25.39 24.81 25.08 2.8M
2023-03-23 23.98 25.38 23.82 25.27 4.3M
2023-03-22 23.68 24.13 23.68 24.03 1.0M
2023-03-21 23.25 23.80 23.02 23.78 1.1M
2023-03-20 23.36 23.40 22.84 23.07 0.8M
2023-03-17 23.32 23.48 23.14 23.36 0.9M
2023-03-16 23.56 23.63 22.98 22.99 1.1M
2023-03-15 23.77 24.07 23.61 23.61 1.0M
2023-03-14 24.23 24.23 23.22 23.60 1.2M
2023-03-13 23.90 24.15 23.51 24.09 0.9M
2023-03-10 24.10 24.30 23.85 23.91 0.8M
2023-03-09 23.90 24.31 23.75 24.17 1.1M
2023-03-08 23.29 23.84 23.23 23.82 0.9M
2023-03-07 24.14 24.21 23.40 23.40 1.4M
2023-03-06 24.05 24.42 24.01 24.14 0.9M
2023-03-03 24.70 24.89 24.00 24.13 1.8M
2023-03-02 24.50 25.09 24.39 24.70 2.6M
2023-03-01 24.18 24.39 24.02 24.37 1.4M
2023-02-28 24.01 24.18 23.78 24.06 0.8M
2023-02-27 24.21 24.45 23.91 23.96 1.3M
2023-02-24 24.55 24.80 24.28 24.37 1.0M
2023-02-23 24.79 24.98 24.33 24.52 1.4M
2023-02-22 24.80 25.00 24.58 24.73 1.3M
2023-02-21 24.50 25.25 24.50 25.00 2.2M
2023-02-20 24.36 24.80 24.00 24.65 1.5M
2023-02-17 24.57 24.78 24.18 24.37 2.0M
2023-02-16 25.50 25.50 24.23 24.46 3.0M
2023-02-15 25.20 25.66 25.18 25.45 2.6M
2023-02-14 25.70 25.88 25.20 25.27 4.1M
2023-02-13 25.88 26.20 25.73 26.00 3.0M
2023-02-10 27.05 27.19 25.96 26.16 5.7M
2023-02-09 26.00 27.45 25.96 26.35 8.3M
2023-02-08 26.84 26.96 25.83 25.95 7.7M
2023-02-07 24.26 29.12 24.26 27.71 13.8M
2023-02-06 24.51 24.86 24.17 24.27 2.3M
2023-02-03 24.97 25.18 24.30 24.75 3.4M
2023-02-02 25.41 27.34 24.90 25.05 5.6M
2023-02-01 23.86 25.24 23.51 24.98 5.5M
2023-01-31 23.27 24.00 23.05 23.83 3.5M
2023-01-30 23.72 24.04 23.33 23.38 3.5M
2023-01-20 23.98 24.47 23.41 23.41 4.4M
2023-01-19 22.86 23.04 22.71 22.79 2.4M
2023-01-18 21.99 24.00 21.71 23.15 4.8M
2023-01-17 22.25 22.57 21.89 21.92 2.5M
2023-01-16 22.21 22.75 22.21 22.48 4.5M
2023-01-13 22.10 24.10 21.99 23.15 7.3M
2023-01-12 20.81 21.42 20.74 21.19 1.4M
2023-01-11 22.22 22.22 21.01 21.01 2.2M
2023-01-10 21.09 21.55 20.92 21.35 1.0M
2023-01-09 20.99 21.28 20.90 21.10 0.7M
2023-01-06 20.92 21.30 20.72 21.10 1.2M
2023-01-05 20.73 20.95 20.60 20.92 0.9M
2023-01-04 20.72 20.87 20.45 20.73 0.7M
2023-01-03 19.91 20.84 19.89 20.74 1.2M