North Long Dragon New Materials

301357
🏛️ china →
117.50
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 35.11 36.70 34.81 36.06 3.1M
2023-12-28 34.40 35.50 34.29 35.17 2.9M
2023-12-27 34.61 34.97 34.00 34.68 1.9M
2023-12-26 36.07 36.08 34.64 34.71 3.3M
2023-12-25 35.57 36.86 35.40 36.28 3.2M
2023-12-22 37.50 38.39 35.58 35.86 5.0M
2023-12-21 38.94 39.86 37.52 37.85 7.3M
2023-12-20 47.50 49.31 40.89 40.97 9.6M
2023-12-19 41.26 42.70 40.86 42.70 5.4M
2023-12-18 40.71 42.20 40.01 41.54 3.9M
2023-12-15 39.66 42.46 39.34 41.24 5.0M
2023-12-14 41.14 41.14 39.63 39.63 2.5M
2023-12-13 40.84 41.61 40.46 41.19 2.8M
2023-12-12 42.25 42.85 41.14 41.20 3.5M
2023-12-11 41.07 43.10 40.75 42.40 4.0M
2023-12-08 41.42 41.99 41.01 41.36 3.0M
2023-12-07 40.93 42.77 40.57 41.56 5.3M
2023-12-06 40.25 42.29 39.41 41.43 5.7M
2023-12-05 40.71 41.67 40.19 40.36 3.6M
2023-12-04 39.69 41.53 38.93 41.09 5.5M
2023-12-01 39.06 40.93 38.57 39.96 4.2M
2023-11-30 39.69 39.99 38.43 39.06 2.8M
2023-11-29 40.61 41.28 39.86 40.06 2.6M
2023-11-28 40.01 41.85 39.80 40.60 3.3M
2023-11-27 40.76 41.44 39.33 39.68 3.8M
2023-11-24 42.26 42.71 40.40 40.96 5.2M
2023-11-23 38.21 43.57 38.21 41.43 8.7M
2023-11-22 38.64 39.50 38.32 38.34 2.0M
2023-11-21 41.53 41.79 38.93 39.14 3.7M
2023-11-20 40.00 40.59 39.66 40.29 2.4M
2023-11-17 39.14 40.21 38.86 40.21 2.5M
2023-11-16 40.79 40.89 39.21 39.49 2.8M
2023-11-15 41.37 41.42 39.64 40.49 4.0M
2023-11-14 40.26 42.35 40.26 40.71 5.2M
2023-11-13 38.13 40.96 37.86 40.50 5.4M
2023-11-10 37.65 38.80 37.50 38.27 2.8M
2023-11-09 40.55 40.55 37.88 38.14 5.8M
2023-11-08 41.57 41.59 40.51 40.91 4.5M
2023-11-07 40.76 42.86 40.76 42.01 7.0M
2023-11-06 39.68 41.33 39.68 41.25 4.7M
2023-11-03 38.73 40.85 38.71 40.03 5.2M
2023-11-02 38.51 40.21 37.26 39.16 5.1M
2023-11-01 38.46 39.25 37.74 38.51 4.2M
2023-10-31 38.54 42.01 38.42 39.47 5.7M
2023-10-30 39.89 40.25 39.01 39.01 5.8M
2023-10-27 42.86 43.81 40.79 41.13 7.4M
2023-10-26 41.39 42.77 39.19 42.36 8.4M
2023-10-25 39.21 41.54 38.43 41.24 7.6M
2023-10-24 40.00 40.86 37.89 39.74 6.5M
2023-10-23 37.73 41.29 37.73 39.28 6.1M
2023-10-20 40.89 43.43 38.44 40.46 9.1M
2023-10-19 40.05 44.86 39.14 41.69 11.7M
2023-10-18 36.64 39.92 35.73 39.71 8.9M
2023-10-17 36.51 38.21 35.44 37.39 4.4M
2023-10-16 36.07 39.29 35.69 37.54 6.1M
2023-10-13 35.01 36.50 34.66 36.10 3.0M
2023-10-12 35.14 35.36 34.56 34.99 1.4M
2023-10-11 35.44 35.79 35.01 35.29 2.1M
2023-10-10 35.69 36.78 35.36 36.24 3.0M
2023-10-09 35.07 35.56 34.76 35.25 2.0M
2023-09-28 34.09 34.78 34.09 34.55 1.4M
2023-09-27 33.68 34.47 33.68 34.08 1.1M
2023-09-26 33.86 34.24 33.37 33.88 1.1M
2023-09-25 34.46 34.65 33.69 33.86 1.6M
2023-09-22 34.01 34.70 33.80 34.64 1.2M
2023-09-21 34.15 34.66 33.88 34.01 0.9M
2023-09-20 34.51 34.73 33.93 34.11 0.9M
2023-09-19 35.64 35.69 34.44 34.44 1.5M
2023-09-18 35.33 36.35 35.08 35.65 1.2M
2023-09-15 35.71 36.00 35.17 35.33 1.2M
2023-09-14 36.29 36.63 35.43 35.66 1.5M
2023-09-13 37.79 37.79 35.84 36.48 2.6M
2023-09-12 37.78 38.16 37.56 37.67 1.7M
2023-09-11 37.61 38.31 37.22 38.11 2.8M
2023-09-08 36.41 39.20 36.41 37.90 3.9M
2023-09-07 37.31 37.99 36.34 36.57 2.8M
2023-09-06 36.43 37.93 36.12 37.64 3.4M
2023-09-05 37.03 37.28 35.99 36.32 2.5M
2023-09-04 37.70 38.07 36.91 37.29 2.4M
2023-09-01 38.04 38.48 37.06 38.08 2.8M
2023-08-31 37.31 37.81 36.70 37.79 2.6M
2023-08-30 36.84 38.28 36.70 37.26 3.2M
2023-08-29 33.42 37.51 33.35 37.19 5.0M
2023-08-28 38.81 39.19 35.56 35.79 4.3M
2023-08-25 38.35 39.04 35.76 36.50 4.5M
2023-08-24 41.04 41.36 38.57 39.13 5.0M
2023-08-23 44.19 44.19 41.43 41.64 6.8M
2023-08-22 42.58 48.58 42.57 45.71 9.3M
2023-08-21 44.45 49.20 43.49 44.39 8.4M
2023-08-18 46.04 47.00 43.90 43.94 8.4M
2023-08-17 40.47 49.07 40.11 46.04 10.4M
2023-08-16 41.24 43.21 40.46 40.94 4.7M
2023-08-15 41.79 42.14 40.95 41.81 4.4M
2023-08-14 41.02 43.48 40.37 42.79 6.3M
2023-08-11 39.70 42.84 39.70 41.18 6.7M
2023-08-10 38.56 41.14 38.43 40.06 4.5M
2023-08-09 38.99 41.70 38.24 39.76 6.4M
2023-08-08 38.29 38.96 37.88 38.73 3.0M
2023-08-07 37.86 38.49 37.51 38.27 2.6M
2023-08-04 39.75 39.75 37.75 38.11 4.7M
2023-08-03 40.77 41.45 39.94 40.49 3.1M
2023-08-02 41.57 42.06 40.56 41.21 3.3M
2023-08-01 42.64 43.49 40.58 41.96 5.7M
2023-07-31 41.80 44.40 41.43 43.06 6.7M
2023-07-28 42.50 44.29 42.15 43.04 9.6M
2023-07-27 36.68 43.85 36.68 43.85 8.5M
2023-07-26 36.99 37.77 36.43 36.54 1.9M
2023-07-25 35.71 38.40 35.57 37.11 3.3M
2023-07-24 36.15 36.29 35.09 35.35 2.7M
2023-07-21 39.18 40.61 36.66 36.71 4.8M
2023-07-20 38.54 41.28 38.01 39.68 5.0M
2023-07-19 37.98 38.54 37.73 38.54 2.9M
2023-07-18 39.46 39.76 37.88 38.14 3.8M
2023-07-17 41.47 41.84 39.09 39.80 5.3M
2023-07-14 40.77 43.84 40.00 41.87 7.2M
2023-07-13 39.50 42.61 39.29 41.61 6.9M
2023-07-12 37.87 40.43 37.46 40.06 6.4M
2023-07-11 37.96 39.26 37.77 38.36 3.6M
2023-07-10 38.28 38.92 37.41 37.82 3.5M
2023-07-07 38.57 39.91 38.34 38.46 5.6M
2023-07-06 35.75 40.57 35.61 39.21 8.1M
2023-07-05 36.78 37.07 35.61 35.64 2.9M
2023-07-04 36.72 37.25 36.50 36.96 2.5M
2023-07-03 36.92 37.61 36.72 36.83 3.0M
2023-06-30 35.87 37.41 35.73 37.20 3.9M
2023-06-29 35.84 36.79 35.64 35.99 2.8M
2023-06-28 36.06 36.41 35.31 36.23 3.3M
2023-06-27 35.63 38.10 35.01 36.56 5.6M
2023-06-26 33.96 35.71 33.96 35.61 3.9M
2023-06-21 34.59 35.08 33.80 33.86 1.8M
2023-06-20 35.18 35.47 34.65 34.71 2.1M
2023-06-19 34.31 35.21 34.16 35.06 2.2M
2023-06-16 34.07 34.77 33.93 34.40 1.7M
2023-06-15 33.86 34.51 33.71 34.09 1.7M
2023-06-14 35.00 35.11 34.00 34.06 2.1M
2023-06-13 34.82 35.26 34.29 35.21 2.3M
2023-06-12 34.03 34.84 33.86 34.61 1.5M
2023-06-09 34.14 34.85 33.96 34.44 1.8M
2023-06-08 34.35 35.24 33.68 33.79 2.4M
2023-06-07 35.34 35.43 33.81 34.52 2.9M
2023-06-06 36.14 36.70 35.34 35.43 2.9M
2023-06-05 36.50 37.06 35.93 35.99 2.8M
2023-06-02 36.79 37.76 36.57 37.18 4.0M
2023-06-01 36.09 36.83 36.00 36.46 2.7M
2023-05-31 36.93 37.36 36.11 36.36 3.3M
2023-05-30 37.86 38.46 36.89 37.09 4.0M
2023-05-29 35.90 38.74 35.41 38.59 6.3M
2023-05-26 37.44 37.92 35.57 36.03 5.9M
2023-05-25 36.43 40.93 36.36 38.17 8.2M
2023-05-24 36.79 37.34 36.44 36.57 4.6M
2023-05-23 36.60 38.93 35.75 37.86 7.0M
2023-05-22 35.72 37.41 35.59 36.80 4.9M
2023-05-19 35.35 36.79 34.79 36.07 4.7M
2023-05-18 35.15 36.04 35.08 35.44 3.9M
2023-05-17 34.20 36.68 33.93 35.94 5.8M
2023-05-16 33.78 35.06 33.26 34.49 3.6M
2023-05-15 32.86 33.97 32.75 33.83 2.3M
2023-05-12 33.67 33.76 32.88 32.98 2.3M
2023-05-11 34.68 34.82 33.49 33.60 3.8M
2023-05-10 33.31 35.86 32.97 35.11 5.2M
2023-05-09 33.84 34.16 32.71 32.76 2.2M
2023-05-08 32.21 34.68 32.21 34.15 4.1M
2023-05-05 35.00 35.14 32.22 32.49 4.2M
2023-05-04 35.43 36.25 35.09 35.26 2.7M
2023-04-28 35.04 35.56 34.94 35.35 2.4M
2023-04-27 34.28 36.36 34.28 34.64 3.6M
2023-04-26 35.00 36.11 34.64 35.39 3.2M
2023-04-25 37.07 38.04 35.14 35.44 5.2M
2023-04-24 37.86 39.06 36.79 37.13 5.6M
2023-04-21 38.57 41.06 38.34 38.86 8.0M
2023-04-20 42.70 42.70 38.50 38.57 10.0M
2023-04-19 43.84 44.56 41.34 42.86 9.8M
2023-04-18 43.14 50.71 42.72 42.81 16.2M