Nanhua Instruments

300417
🏛️ china →
13.06
Last Update: 2025-09-30
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
2022-12-30 9.72 9.80 9.63 9.70 0.6M
2022-12-29 9.79 9.82 9.65 9.68 0.7M
2022-12-28 9.99 9.99 9.68 9.78 0.6M
2022-12-27 9.95 10.18 9.91 9.92 0.5M
2022-12-26 9.87 10.13 9.82 10.03 0.9M
2022-12-23 9.90 10.10 9.59 9.91 2.3M
2022-12-22 9.99 9.99 9.62 9.65 0.8M
2022-12-21 10.00 10.06 9.83 9.90 0.8M
2022-12-20 9.87 10.04 9.81 9.99 1.1M
2022-12-19 10.21 10.23 9.82 9.88 1.5M
2022-12-16 10.39 10.46 10.11 10.22 1.0M
2022-12-15 10.32 10.46 10.24 10.40 0.7M
2022-12-14 10.41 10.52 10.28 10.32 0.8M
2022-12-13 10.49 10.57 10.31 10.39 1.1M
2022-12-12 10.58 10.58 10.35 10.53 1.3M
2022-12-09 10.48 10.65 10.32 10.49 1.6M
2022-12-08 10.48 10.53 10.26 10.41 1.5M
2022-12-07 10.69 10.69 10.46 10.53 1.2M
2022-12-06 10.82 10.88 10.57 10.64 1.2M
2022-12-05 11.00 11.03 10.73 10.82 1.4M
2022-12-02 10.95 10.99 10.58 10.89 1.8M
2022-12-01 10.69 10.91 10.69 10.80 1.3M
2022-11-30 10.77 10.91 10.58 10.69 1.3M
2022-11-29 10.60 10.84 10.52 10.74 1.4M
2022-11-28 9.59 11.24 9.59 10.60 2.2M
2022-11-25 11.20 11.20 10.94 11.03 1.2M
2022-11-24 11.34 11.36 11.11 11.15 1.3M
2022-11-23 11.38 11.50 10.87 11.20 2.1M
2022-11-22 11.33 11.86 11.33 11.41 2.2M
2022-11-21 11.43 11.52 11.23 11.43 2.7M
2022-11-18 11.31 11.76 11.25 11.42 4.2M
2022-11-17 11.02 11.50 10.88 11.31 3.8M
2022-11-16 10.86 11.02 10.79 11.02 1.5M
2022-11-15 10.70 10.82 10.61 10.79 0.7M
2022-11-14 10.80 10.86 10.58 10.70 1.2M
2022-11-11 10.65 10.83 10.60 10.69 1.4M
2022-11-10 10.58 10.75 10.56 10.59 0.7M
2022-11-09 10.66 10.73 10.58 10.63 0.9M
2022-11-08 10.71 10.78 10.57 10.70 0.9M
2022-11-07 10.81 10.81 10.56 10.72 1.5M
2022-11-04 10.54 10.69 10.53 10.64 1.3M
2022-11-03 10.56 10.61 10.43 10.53 0.9M
2022-11-02 10.50 10.64 10.48 10.56 1.0M
2022-11-01 10.45 10.55 10.29 10.53 1.0M
2022-10-31 10.16 10.33 9.87 10.26 0.9M
2022-10-28 10.37 10.49 9.92 9.96 1.2M
2022-10-27 10.46 10.62 10.30 10.43 1.3M
2022-10-26 10.20 10.58 10.15 10.54 1.4M
2022-10-25 10.36 10.65 10.02 10.21 1.7M
2022-10-24 10.35 10.71 10.29 10.34 2.0M
2022-10-21 10.50 10.56 10.26 10.35 1.6M
2022-10-20 10.53 10.53 10.24 10.24 1.2M
2022-10-19 10.50 10.53 10.27 10.39 1.2M
2022-10-18 10.32 10.54 10.17 10.35 2.1M
2022-10-17 9.98 10.79 9.85 10.37 3.5M
2022-10-14 9.69 9.92 9.56 9.88 0.7M
2022-10-13 9.39 9.74 9.39 9.64 1.0M
2022-10-12 9.37 9.44 9.10 9.43 0.6M
2022-10-11 9.29 9.29 9.07 9.17 0.6M
2022-10-10 9.41 9.60 9.10 9.17 1.0M
2022-09-30 9.49 9.69 9.40 9.41 0.7M
2022-09-29 9.80 9.83 9.54 9.63 0.7M
2022-09-28 9.84 9.94 9.66 9.68 0.7M
2022-09-27 9.57 9.89 9.57 9.85 0.6M
2022-09-26 9.79 9.83 9.52 9.57 0.7M
2022-09-23 10.27 10.27 9.79 9.80 0.6M
2022-09-22 10.22 10.26 9.98 10.13 0.5M
2022-09-21 10.03 10.22 9.83 10.22 0.8M
2022-09-20 9.87 10.05 9.70 10.02 0.8M
2022-09-19 10.05 10.08 9.61 9.70 0.9M
2022-09-16 10.38 10.46 9.98 9.98 1.0M
2022-09-15 10.69 10.74 10.24 10.34 1.1M
2022-09-14 10.75 10.75 10.45 10.70 1.0M
2022-09-13 10.78 10.78 10.55 10.74 0.9M
2022-09-09 10.66 10.72 10.53 10.63 0.7M
2022-09-08 10.92 10.95 10.65 10.69 1.0M
2022-09-07 10.96 11.01 10.82 10.89 0.9M
2022-09-06 10.95 10.96 10.78 10.91 1.0M
2022-09-05 10.86 10.99 10.72 10.95 1.1M
2022-09-02 10.63 10.80 10.52 10.76 1.0M
2022-09-01 10.69 10.86 10.55 10.58 1.1M
2022-08-31 11.07 11.09 10.55 10.63 2.2M
2022-08-30 10.68 11.13 10.66 11.09 2.8M
2022-08-29 10.70 10.76 10.25 10.76 1.1M
2022-08-26 10.48 10.90 10.38 10.65 1.8M
2022-08-25 10.57 10.72 10.35 10.50 1.5M
2022-08-24 10.99 11.04 10.55 10.56 1.3M
2022-08-23 10.90 11.04 10.81 10.98 0.9M
2022-08-22 11.00 11.05 10.85 10.89 0.9M
2022-08-19 11.14 11.30 10.93 10.94 1.3M
2022-08-18 11.00 11.15 11.00 11.14 1.2M
2022-08-17 11.19 11.19 10.98 11.04 1.0M
2022-08-16 10.97 11.12 10.86 11.07 0.9M
2022-08-15 11.11 11.12 10.86 10.97 1.0M
2022-08-12 11.15 11.17 10.97 11.00 1.0M
2022-08-11 11.00 11.18 10.87 11.14 1.8M
2022-08-10 10.90 10.99 10.82 10.95 1.0M
2022-08-09 10.75 10.92 10.70 10.91 1.3M
2022-08-08 10.62 10.76 10.48 10.74 1.3M
2022-08-05 10.65 10.67 10.46 10.62 1.1M
2022-08-04 10.48 10.71 10.42 10.65 1.4M
2022-08-03 10.46 10.78 10.41 10.41 1.6M
2022-08-02 10.80 10.84 10.38 10.49 1.9M
2022-08-01 10.95 11.20 10.72 10.89 2.0M
2022-07-29 10.83 10.91 10.75 10.82 1.4M
2022-07-28 10.71 10.87 10.69 10.82 1.4M
2022-07-27 10.62 10.70 10.45 10.69 1.2M
2022-07-26 10.57 10.75 10.33 10.62 1.3M
2022-07-25 10.79 10.79 10.40 10.57 1.5M
2022-07-22 10.35 10.77 10.35 10.65 2.6M
2022-07-21 10.45 10.61 10.37 10.46 1.9M
2022-07-20 10.42 10.50 10.39 10.42 1.3M
2022-07-19 10.50 10.50 10.28 10.41 1.7M
2022-07-18 9.92 10.52 9.92 10.43 3.0M
2022-07-15 10.18 10.46 10.00 10.00 1.6M
2022-07-14 9.90 10.58 9.90 10.23 2.5M
2022-07-13 9.71 10.07 9.71 10.00 1.7M
2022-07-12 10.07 10.15 9.70 9.71 1.9M
2022-07-11 10.39 10.39 9.97 10.07 2.0M
2022-07-08 10.20 10.44 10.16 10.26 2.4M
2022-07-07 10.30 10.33 10.12 10.20 2.5M
2022-07-06 10.32 10.53 10.09 10.30 4.8M
2022-07-05 10.76 10.98 10.32 10.54 6.7M
2022-07-04 10.88 12.00 10.70 11.08 10.2M
2022-07-01 9.95 10.10 9.78 10.01 1.2M
2022-06-30 9.95 10.03 9.82 9.85 1.0M
2022-06-29 10.25 10.25 9.85 9.87 1.5M
2022-06-28 10.18 10.26 9.98 10.18 1.8M
2022-06-27 10.15 10.44 9.96 9.99 1.6M
2022-06-24 10.03 10.30 10.03 10.15 0.9M
2022-06-23 9.88 10.15 9.83 10.13 1.6M
2022-06-22 9.99 10.01 9.80 9.80 0.8M
2022-06-21 10.10 10.11 9.90 9.99 1.0M
2022-06-20 9.79 10.10 9.76 10.05 1.4M
2022-06-17 9.76 9.80 9.56 9.77 0.9M
2022-06-16 9.65 9.88 9.65 9.78 1.3M
2022-06-15 9.74 9.86 9.71 9.72 1.4M
2022-06-14 9.63 9.81 9.50 9.80 1.2M
2022-06-13 9.54 9.83 9.53 9.79 1.2M
2022-06-10 9.46 9.76 9.36 9.65 1.0M
2022-06-09 9.56 9.60 9.36 9.41 0.7M
2022-06-08 9.60 9.81 9.36 9.60 1.1M
2022-06-07 9.96 9.98 9.60 9.76 0.9M
2022-06-06 9.79 9.99 9.71 9.89 1.1M
2022-06-02 9.59 9.75 9.47 9.71 0.9M
2022-06-01 9.59 9.91 9.50 9.59 1.0M
2022-05-31 9.49 9.53 9.31 9.48 0.7M
2022-05-30 9.65 9.65 9.32 9.43 0.6M
2022-05-27 9.47 9.64 9.33 9.41 0.8M
2022-05-26 9.39 9.57 9.20 9.47 1.0M
2022-05-25 9.14 9.45 9.04 9.41 0.9M
2022-05-24 9.61 9.63 8.76 9.13 0.9M
2022-05-23 9.64 9.64 9.39 9.54 0.7M
2022-05-20 9.50 9.51 9.34 9.46 0.7M
2022-05-19 9.28 9.44 9.17 9.40 0.8M
2022-05-18 9.16 9.43 9.02 9.30 0.9M
2022-05-17 9.22 9.33 9.11 9.16 0.6M
2022-05-16 9.22 9.35 9.13 9.30 0.8M
2022-05-13 9.17 9.30 9.02 9.20 0.5M
2022-05-12 9.06 9.36 9.02 9.21 0.8M
2022-05-11 9.18 9.45 9.13 9.13 1.1M
2022-05-10 9.15 9.18 8.95 9.14 0.7M
2022-05-09 8.66 9.14 8.66 9.06 1.2M
2022-05-06 8.60 8.85 8.55 8.66 0.7M
2022-05-05 8.77 8.99 8.75 8.85 0.8M
2022-04-29 8.30 8.90 8.28 8.82 1.3M
2022-04-28 8.41 8.57 8.08 8.33 1.5M
2022-04-27 8.40 8.66 8.00 8.66 1.2M
2022-04-26 8.79 9.07 8.22 8.31 1.0M
2022-04-25 9.60 9.60 8.77 8.80 1.4M
2022-04-22 9.71 9.83 9.50 9.66 0.9M
2022-04-21 10.19 10.24 9.80 9.81 0.8M
2022-04-20 10.28 10.44 10.13 10.18 0.6M
2022-04-19 9.99 10.37 9.99 10.27 0.5M
2022-04-18 10.14 10.27 9.86 10.19 0.7M
2022-04-15 10.38 10.38 9.98 10.13 0.9M
2022-04-14 10.32 10.55 10.31 10.31 0.5M
2022-04-13 10.67 10.79 10.27 10.31 1.0M
2022-04-12 10.22 10.67 10.11 10.67 1.2M
2022-04-11 10.42 10.46 10.18 10.23 0.9M
2022-04-08 10.73 10.75 10.40 10.49 0.9M
2022-04-07 11.01 11.01 10.68 10.73 1.0M
2022-04-06 10.65 11.10 10.65 11.02 1.3M
2022-04-01 10.91 10.93 10.63 10.70 1.1M
2022-03-31 10.83 11.02 10.73 10.99 1.0M
2022-03-30 10.88 10.98 10.74 10.81 0.7M
2022-03-29 11.12 11.12 10.79 10.81 1.1M
2022-03-28 11.08 11.27 10.94 11.09 0.8M
2022-03-25 11.21 11.35 11.10 11.11 0.6M
2022-03-24 11.34 11.34 11.07 11.12 1.1M
2022-03-23 11.34 11.42 11.25 11.36 1.1M
2022-03-22 11.26 11.41 11.00 11.33 1.3M
2022-03-21 11.00 11.29 10.99 11.26 1.3M
2022-03-18 10.69 11.05 10.66 11.00 1.0M
2022-03-17 10.66 10.98 10.66 10.69 1.2M
2022-03-16 10.50 10.65 10.20 10.60 1.1M
2022-03-15 10.86 11.00 10.34 10.35 1.5M
2022-03-14 11.11 11.24 10.94 10.94 1.0M
2022-03-11 11.18 11.33 10.85 11.29 1.0M
2022-03-10 11.17 11.48 11.12 11.24 1.0M
2022-03-09 11.22 11.36 10.40 10.97 1.7M
2022-03-08 11.51 11.77 11.22 11.22 1.5M
2022-03-07 11.80 11.94 11.61 11.73 1.2M
2022-03-04 11.85 11.97 11.74 11.90 1.3M
2022-03-03 11.84 11.99 11.79 11.86 1.0M
2022-03-02 11.64 11.89 11.63 11.84 1.1M
2022-03-01 11.56 11.81 11.53 11.69 1.0M
2022-02-28 11.76 11.89 11.31 11.56 1.0M
2022-02-25 11.65 11.92 11.65 11.74 1.1M
2022-02-24 11.94 12.06 11.45 11.62 1.9M
2022-02-23 11.80 11.96 11.66 11.94 1.4M
2022-02-22 11.83 11.85 11.61 11.66 1.2M
2022-02-21 11.68 11.90 11.59 11.86 1.0M
2022-02-18 11.52 11.76 11.42 11.73 1.1M
2022-02-17 11.55 11.93 11.50 11.60 1.9M
2022-02-16 11.35 11.63 11.35 11.57 1.1M
2022-02-15 11.50 11.50 11.17 11.27 0.9M
2022-02-14 11.22 11.53 11.22 11.41 0.6M
2022-02-11 11.61 11.64 11.30 11.35 0.9M
2022-02-10 11.61 11.68 11.51 11.63 0.9M
2022-02-09 11.62 11.71 11.55 11.66 1.0M
2022-02-08 11.55 11.66 11.36 11.62 0.9M
2022-02-07 11.43 11.57 11.20 11.44 1.1M
2022-01-28 10.86 11.41 10.86 11.26 1.6M
2022-01-27 11.32 11.32 10.70 10.86 2.0M
2022-01-26 11.27 11.42 11.15 11.32 1.0M
2022-01-25 11.80 11.91 11.11 11.12 2.0M
2022-01-24 11.98 12.21 11.78 11.81 1.5M
2022-01-21 12.09 12.33 11.93 12.09 1.6M
2022-01-20 12.76 12.78 12.05 12.07 3.4M
2022-01-19 12.33 12.77 12.33 12.77 3.8M
2022-01-18 12.70 12.76 12.31 12.34 2.6M
2022-01-17 12.47 12.75 12.44 12.69 2.1M
2022-01-14 12.64 12.77 12.39 12.46 1.8M
2022-01-13 12.77 12.86 12.64 12.69 2.0M
2022-01-12 12.44 12.87 12.37 12.76 3.8M
2022-01-11 12.38 12.60 12.34 12.44 2.0M
2022-01-10 12.13 12.40 11.98 12.38 1.5M
2022-01-07 12.47 12.55 12.11 12.13 1.9M
2022-01-06 12.40 12.65 12.25 12.47 3.1M
2022-01-05 12.60 12.78 12.30 12.54 3.8M
2022-01-04 12.17 12.43 12.10 12.36 2.0M