Ningbo Bohui

300839
🏛️ china →
13.12
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 13.43 13.52 13.32 13.40 366.4K
09:35 13.36 13.42 13.36 13.42 75.7K
09:40 13.42 13.44 13.38 13.38 93.3K
09:45 13.38 13.39 13.33 13.34 145.7K
09:50 13.34 13.34 13.30 13.30 82.7K
09:55 13.30 13.31 13.27 13.28 104.9K
10:00 13.28 13.33 13.25 13.33 125.5K
10:05 13.32 13.37 13.31 13.36 85.6K
10:10 13.35 13.39 13.35 13.38 36.7K
10:15 13.38 13.42 13.38 13.41 31.4K
10:20 13.41 13.47 13.39 13.46 72.1K
10:25 13.47 13.52 13.47 13.47 132.1K
10:30 13.47 13.47 13.40 13.42 34.0K
10:35 13.41 13.42 13.36 13.36 83.4K
10:40 13.37 13.37 13.35 13.37 27.2K
10:45 13.35 13.37 13.34 13.37 25.1K
10:50 13.38 13.44 13.37 13.41 48.1K
10:55 13.42 13.42 13.38 13.39 35.3K
11:00 13.39 13.40 13.37 13.40 34.6K
11:05 13.40 13.40 13.37 13.38 43.2K
11:10 13.38 13.39 13.36 13.37 53.8K
11:15 13.37 13.38 13.34 13.36 36.9K
11:20 13.35 13.35 13.30 13.33 102.6K
11:25 13.33 13.34 13.32 13.33 33.2K
13:00 13.33 13.33 13.25 13.25 85.2K
13:05 13.25 13.27 13.25 13.26 54.8K
13:10 13.26 13.26 13.23 13.24 92.9K
13:15 13.24 13.27 13.23 13.23 55.3K
13:20 13.23 13.25 13.22 13.22 47.9K
13:25 13.21 13.23 13.21 13.21 39.3K
13:30 13.22 13.23 13.21 13.23 40.0K
13:35 13.23 13.23 13.21 13.22 35.7K
13:40 13.21 13.21 13.20 13.21 36.5K
13:45 13.21 13.22 13.20 13.22 37.4K
13:50 13.23 13.23 13.18 13.19 92.7K
13:55 13.19 13.20 13.18 13.19 24.7K
14:00 13.18 13.19 13.16 13.18 111.5K
14:05 13.18 13.18 13.16 13.18 42.8K
14:10 13.18 13.18 13.12 13.13 36.6K
14:15 13.13 13.17 13.12 13.16 66.4K
14:20 13.16 13.17 13.12 13.12 39.1K
14:25 13.13 13.13 13.11 13.13 115.0K
14:30 13.13 13.16 13.11 13.13 98.1K
14:35 13.13 13.14 13.10 13.10 61.5K
14:40 13.11 13.13 13.10 13.10 53.6K
14:45 13.11 13.14 13.10 13.11 60.1K
14:50 13.12 13.15 13.10 13.12 68.0K
14:55 13.13 13.15 13.12 13.15 52.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 13.50 13.52 13.10 13.12 3.4M
2025-09-25 13.65 13.82 13.35 13.42 4.6M
2025-09-24 13.25 13.64 13.14 13.46 4.4M
2025-09-23 13.70 13.73 12.90 13.28 5.7M
2025-09-22 13.45 13.61 13.29 13.61 3.7M
2025-09-19 13.70 13.84 13.36 13.51 4.0M
2025-09-18 13.98 14.11 13.43 13.55 6.0M
2025-09-17 14.00 14.21 13.87 13.98 3.8M
2025-09-16 14.19 14.20 13.81 14.02 5.3M
2025-09-15 14.45 14.49 13.96 14.13 9.3M
2025-09-12 15.29 15.58 14.30 14.53 11.4M
2025-09-11 14.82 15.30 14.66 15.20 8.2M
2025-09-10 14.83 15.68 14.73 14.87 11.5M
2025-09-09 15.11 15.23 14.68 14.76 5.5M
2025-09-08 15.02 15.37 14.75 15.12 7.7M
2025-09-05 14.09 14.83 13.98 14.80 7.0M
2025-09-04 14.25 14.50 13.87 14.09 5.5M
2025-09-03 14.69 14.90 14.12 14.25 5.9M
2025-09-02 14.80 15.01 14.24 14.68 9.8M
2025-09-01 14.40 15.39 14.30 14.80 13.9M
2025-08-29 14.45 14.45 14.04 14.13 5.0M
2025-08-28 14.20 14.45 13.79 14.32 7.3M
2025-08-27 14.96 15.16 14.10 14.11 11.0M
2025-08-26 15.39 15.49 14.88 14.89 9.7M
2025-08-25 15.10 15.59 14.77 15.44 12.4M
2025-08-22 15.30 15.42 14.95 15.02 10.7M
2025-08-21 15.45 15.80 14.92 15.38 13.6M
2025-08-20 15.30 15.85 14.71 15.21 13.6M
2025-08-19 15.02 15.37 14.70 15.34 15.5M
2025-08-18 14.39 15.20 14.39 14.92 20.9M
2025-08-15 14.09 14.37 13.68 14.13 14.7M
2025-08-14 14.76 15.32 14.12 14.18 16.5M
2025-08-13 14.93 15.19 14.50 14.76 20.6M
2025-08-12 13.63 15.88 13.40 14.94 30.1M
2025-08-11 13.46 14.10 13.30 13.63 15.4M
2025-08-08 12.50 14.07 12.37 13.50 24.8M
2025-08-07 12.50 12.65 12.30 12.63 7.4M
2025-08-06 12.64 12.82 12.45 12.51 6.1M
2025-08-05 12.91 12.91 12.49 12.58 9.0M
2025-08-04 12.65 12.95 12.21 12.89 13.3M
2025-08-01 12.22 13.04 12.11 12.67 16.7M
2025-07-31 12.48 12.79 12.16 12.22 12.9M
2025-07-30 12.79 12.83 12.48 12.57 10.0M
2025-07-29 13.20 13.20 12.44 12.68 12.5M
2025-07-28 13.37 13.40 12.95 13.10 11.8M
2025-07-25 13.65 14.29 13.40 13.45 13.3M
2025-07-24 13.63 14.00 13.44 13.65 9.0M
2025-07-23 14.12 14.12 13.39 13.64 10.9M
2025-07-22 14.55 14.83 13.78 13.88 20.4M
2025-07-21 15.24 15.90 14.40 14.51 28.0M
2025-07-18 14.68 14.80 13.91 14.25 23.8M
2025-07-17 14.80 15.99 14.36 14.68 38.2M
2025-07-16 14.50 15.80 13.60 15.00 41.6M
2025-07-15 11.45 13.82 11.45 13.82 15.1M
2025-07-14 10.89 11.94 10.76 11.52 12.2M
2025-07-11 10.39 10.89 10.31 10.82 6.1M
2025-07-10 10.38 10.54 10.31 10.39 2.7M
2025-07-09 10.39 10.59 10.33 10.38 3.0M
2025-07-08 10.47 10.51 10.25 10.38 3.3M
2025-07-07 10.29 10.37 10.14 10.35 3.0M
2025-07-04 10.68 10.75 10.22 10.35 5.7M
2025-07-03 10.66 10.75 10.53 10.66 2.7M
2025-07-02 10.64 10.70 10.41 10.60 3.7M
2025-07-01 10.65 10.80 10.46 10.60 4.2M
2025-06-30 10.51 10.70 10.27 10.63 4.2M
2025-06-27 10.35 10.41 10.16 10.37 4.2M
2025-06-26 10.11 10.74 10.11 10.30 6.7M
2025-06-25 10.08 10.25 9.86 10.12 4.7M
2025-06-24 9.91 10.06 9.66 10.05 6.5M
2025-06-23 9.74 10.20 9.74 10.09 5.7M
2025-06-20 10.18 10.20 9.71 9.74 5.9M
2025-06-19 9.77 10.38 9.63 10.18 11.3M
2025-06-18 9.90 10.03 9.75 9.87 4.6M
2025-06-17 9.99 10.00 9.67 9.82 6.9M
2025-06-16 10.15 10.28 9.96 10.00 8.6M
2025-06-13 10.96 11.28 10.00 10.31 12.1M
2025-06-12 10.52 10.72 10.38 10.50 2.9M
2025-06-11 10.92 10.92 10.45 10.52 4.2M
2025-06-10 10.98 11.10 10.56 10.68 5.1M
2025-06-09 10.58 11.29 10.46 10.92 8.5M
2025-06-06 10.68 10.71 10.39 10.58 4.0M
2025-06-05 10.37 10.78 10.37 10.68 7.2M
2025-06-04 9.82 10.64 9.73 10.51 7.3M
2025-06-03 9.67 9.82 9.54 9.72 3.1M
2025-05-30 9.76 9.79 9.57 9.63 3.6M
2025-05-29 9.76 9.87 9.67 9.78 4.0M
2025-05-28 9.85 10.06 9.70 9.80 4.0M
2025-05-27 9.88 9.99 9.70 9.85 3.5M
2025-05-26 9.88 10.08 9.80 9.89 4.5M
2025-05-23 10.12 10.22 9.77 9.80 5.5M
2025-05-22 10.15 10.29 10.01 10.07 5.4M
2025-05-21 10.01 10.25 9.92 10.20 9.6M
2025-05-20 9.38 10.07 9.24 10.02 10.3M
2025-05-19 9.25 9.37 9.12 9.28 2.7M
2025-05-16 9.12 9.29 9.07 9.15 2.4M
2025-05-15 9.11 9.20 9.05 9.16 2.4M
2025-05-14 9.27 9.48 9.10 9.13 4.1M
2025-05-13 9.50 9.55 9.18 9.20 5.6M
2025-05-12 9.51 9.58 9.30 9.43 6.1M
2025-05-09 9.19 9.62 9.17 9.43 9.2M
2025-05-08 8.82 9.50 8.71 9.26 10.0M
2025-05-07 8.85 9.05 8.65 8.74 5.2M
2025-05-06 8.56 8.86 8.51 8.79 4.5M
2025-04-30 8.48 8.57 8.37 8.50 3.7M
2025-04-29 8.08 8.55 7.79 8.42 7.1M
2025-04-28 8.12 8.13 7.88 8.02 3.2M
2025-04-25 8.20 8.25 8.07 8.12 3.2M
2025-04-24 8.17 8.40 8.03 8.15 5.0M
2025-04-23 7.90 8.46 7.90 8.23 8.2M
2025-04-22 7.80 8.10 7.72 7.88 4.8M
2025-04-21 7.57 7.76 7.50 7.72 2.7M
2025-04-18 7.73 7.81 7.51 7.64 3.6M
2025-04-17 7.63 7.93 7.53 7.73 4.1M
2025-04-16 7.74 7.90 7.45 7.63 5.0M
2025-04-15 8.17 8.29 7.74 7.80 6.6M
2025-04-14 7.73 8.22 7.64 8.19 7.4M
2025-04-11 7.58 7.74 7.34 7.59 2.9M
2025-04-10 7.42 7.59 7.33 7.51 4.0M
2025-04-09 6.73 7.26 6.36 7.23 5.2M
2025-04-08 6.90 7.25 6.85 7.04 4.7M
2025-04-07 7.88 7.88 6.61 6.71 6.9M
2025-04-03 8.22 8.22 8.03 8.13 3.8M
2025-04-02 8.20 8.63 8.11 8.22 5.7M
2025-04-01 8.06 8.33 8.06 8.12 2.7M
2025-03-31 8.08 8.21 7.92 8.06 3.6M
2025-03-28 8.41 8.41 8.12 8.12 3.6M
2025-03-27 8.42 8.55 8.20 8.30 3.6M
2025-03-26 8.16 8.53 8.09 8.48 5.3M
2025-03-25 8.11 8.32 7.97 8.21 4.7M
2025-03-24 8.60 8.71 7.98 8.15 6.5M
2025-03-21 8.76 8.85 8.60 8.66 4.4M
2025-03-20 8.70 8.98 8.60 8.76 4.2M
2025-03-19 8.75 8.81 8.60 8.66 3.9M
2025-03-18 8.88 8.93 8.74 8.76 5.4M
2025-03-17 8.88 8.98 8.76 8.88 3.9M
2025-03-14 8.90 8.98 8.67 8.86 5.4M
2025-03-13 8.87 9.00 8.71 8.94 6.0M
2025-03-12 8.93 8.98 8.74 8.82 7.4M
2025-03-11 9.23 9.35 8.83 8.93 10.6M
2025-03-10 9.05 9.55 8.92 9.32 10.8M
2025-03-07 8.47 9.23 8.40 9.05 12.3M
2025-03-06 8.40 8.67 8.20 8.48 10.8M
2025-03-05 8.12 8.35 8.00 8.24 6.6M
2025-03-04 8.02 8.14 7.95 8.11 4.0M
2025-03-03 8.19 8.33 8.01 8.05 6.5M
2025-02-28 8.30 8.45 8.05 8.06 7.3M
2025-02-27 8.31 8.47 8.08 8.33 11.2M
2025-02-26 8.02 8.49 8.00 8.31 13.1M
2025-02-25 7.91 8.14 7.89 7.93 9.3M
2025-02-24 7.62 8.22 7.58 8.03 15.6M
2025-02-21 7.65 7.69 7.54 7.63 5.8M
2025-02-20 7.70 7.72 7.60 7.64 5.3M
2025-02-19 7.55 7.72 7.50 7.70 6.9M
2025-02-18 7.80 7.83 7.51 7.55 8.5M
2025-02-17 7.77 7.88 7.73 7.85 10.1M
2025-02-14 7.87 8.15 7.64 7.89 16.4M
2025-02-13 8.33 8.45 7.93 7.93 21.7M
2025-02-12 10.50 10.50 8.40 8.52 35.8M
2025-02-11 8.84 8.84 8.84 8.84 8.9M
2025-01-24 7.89 7.89 7.31 7.37 4.9M
2025-01-23 7.35 7.86 7.21 7.63 8.1M
2025-01-22 7.05 7.36 6.93 7.24 6.1M
2025-01-21 7.09 7.21 6.84 7.12 6.3M
2025-01-20 7.30 7.35 7.08 7.21 2.7M
2025-01-17 7.16 7.32 7.05 7.29 2.7M
2025-01-16 7.14 7.40 7.04 7.18 4.4M
2025-01-15 7.03 7.10 6.89 6.98 2.1M
2025-01-14 6.54 6.98 6.54 6.96 2.5M
2025-01-13 6.38 6.63 6.22 6.60 3.1M
2025-01-10 6.63 6.67 6.40 6.42 2.2M
2025-01-09 6.63 6.67 6.48 6.62 1.4M
2025-01-08 6.66 6.69 6.37 6.63 2.4M
2025-01-07 6.46 6.67 6.35 6.66 2.3M
2025-01-06 6.49 6.60 6.13 6.46 2.9M
2025-01-03 7.00 7.01 6.50 6.55 4.2M
2025-01-02 7.30 7.39 6.88 6.89 4.7M