Oriental Yuhong A

002271
🏛️ china →
12.32
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
2021-12-31 51.00 52.90 50.65 52.68 16.4M
2021-12-30 50.33 51.45 49.89 51.38 18.7M
2021-12-29 51.13 51.46 49.62 50.34 20.0M
2021-12-28 52.17 52.83 51.00 51.12 25.4M
2021-12-27 50.40 52.50 50.30 52.17 34.1M
2021-12-24 48.40 50.50 48.33 49.90 27.4M
2021-12-23 48.73 50.00 48.35 48.77 21.5M
2021-12-22 47.80 49.30 47.59 48.84 26.1M
2021-12-21 46.10 48.29 45.85 48.02 35.8M
2021-12-20 46.50 47.97 46.05 46.65 21.4M
2021-12-17 47.17 48.08 46.42 46.77 20.9M
2021-12-16 46.30 47.30 46.30 47.17 20.6M
2021-12-15 45.67 47.18 45.63 46.70 26.2M
2021-12-14 47.24 47.79 45.30 45.52 32.0M
2021-12-13 47.00 49.14 47.00 47.90 56.0M
2021-12-10 46.40 46.80 45.39 45.80 32.6M
2021-12-09 44.73 47.49 44.65 46.80 44.5M
2021-12-08 45.60 47.00 44.68 44.81 44.7M
2021-12-07 45.35 46.78 45.20 45.60 68.4M
2021-12-06 41.90 44.89 41.90 43.20 65.4M
2021-12-03 40.12 42.90 39.34 41.88 47.5M
2021-12-02 38.99 41.07 38.50 40.31 42.4M
2021-12-01 39.68 39.77 38.61 38.98 26.7M
2021-11-30 40.83 40.85 39.20 39.53 26.2M
2021-11-29 41.01 41.53 40.05 40.38 19.0M
2021-11-26 42.40 42.58 41.70 41.70 19.6M
2021-11-25 41.29 42.50 41.14 42.20 21.7M
2021-11-24 41.00 41.77 40.58 41.30 18.4M
2021-11-23 41.80 41.82 40.60 40.70 27.3M
2021-11-22 42.16 42.45 41.61 41.93 22.4M
2021-11-19 40.90 43.00 40.30 42.98 31.6M
2021-11-18 41.60 41.97 40.99 41.10 21.9M
2021-11-17 42.34 42.34 41.52 41.86 26.9M
2021-11-16 41.87 43.28 41.85 42.53 22.2M
2021-11-15 41.70 43.35 41.41 42.22 32.6M
2021-11-12 42.50 42.88 41.00 42.08 53.7M
2021-11-11 39.53 42.10 39.44 42.10 84.8M
2021-11-10 38.90 38.90 36.42 38.27 59.4M
2021-11-09 39.60 40.38 38.44 38.90 44.9M
2021-11-08 39.64 39.64 37.60 38.40 50.0M
2021-11-05 40.60 40.89 39.52 39.79 33.2M
2021-11-04 40.85 41.24 40.28 41.00 18.5M
2021-11-03 39.40 41.32 39.40 40.77 25.6M
2021-11-02 40.40 41.10 39.11 39.70 32.2M
2021-11-01 41.70 41.70 39.75 40.45 50.3M
2021-10-29 42.00 42.50 41.20 41.75 30.6M
2021-10-28 42.16 43.32 41.90 42.60 59.2M
2021-10-27 44.10 44.46 42.12 42.12 78.0M
2021-10-26 47.80 47.93 46.50 46.80 16.8M
2021-10-25 47.80 48.01 46.58 47.68 30.2M
2021-10-22 46.10 49.80 46.10 48.87 48.8M
2021-10-21 44.12 45.88 44.06 45.48 18.7M
2021-10-20 44.92 45.50 44.00 44.34 19.3M
2021-10-19 44.87 45.86 43.44 45.10 23.5M
2021-10-18 46.14 46.19 43.73 43.96 29.4M
2021-10-15 45.06 46.10 44.25 45.99 13.6M
2021-10-14 45.69 46.88 45.02 45.09 16.2M
2021-10-13 43.89 46.00 43.70 46.00 22.2M
2021-10-12 44.80 45.29 43.44 44.16 19.7M
2021-10-11 45.29 46.39 44.47 45.07 23.2M
2021-10-08 44.48 46.33 44.01 45.30 35.6M
2021-09-30 43.14 44.85 42.88 44.32 34.5M
2021-09-29 42.26 43.39 41.58 42.18 33.8M
2021-09-28 40.50 42.48 39.72 42.26 44.7M
2021-09-27 40.18 40.56 39.25 39.74 30.7M
2021-09-24 42.02 42.24 40.25 40.40 31.2M
2021-09-23 39.88 42.36 39.80 41.41 38.4M
2021-09-22 39.90 40.68 38.85 39.27 54.4M
2021-09-17 40.33 42.28 40.25 40.87 33.4M
2021-09-16 44.50 44.50 41.35 41.35 71.4M
2021-09-15 47.99 48.00 43.80 45.23 65.4M
2021-09-14 49.20 49.50 47.80 48.14 22.2M
2021-09-13 49.79 51.36 49.00 49.22 35.2M
2021-09-10 48.00 49.15 47.68 48.50 16.1M
2021-09-09 49.00 49.38 47.80 48.36 20.1M
2021-09-08 50.00 50.38 49.01 49.51 16.8M
2021-09-07 51.24 51.69 50.00 50.04 23.5M
2021-09-06 48.80 51.98 48.39 50.99 25.4M
2021-09-03 49.00 49.38 48.22 49.04 17.2M
2021-09-02 51.10 52.18 49.25 49.70 21.0M
2021-09-01 48.00 52.00 47.60 51.47 36.9M
2021-08-31 48.99 49.01 47.75 48.40 17.1M
2021-08-30 49.54 50.39 48.71 49.13 17.3M
2021-08-27 49.18 50.89 49.18 49.53 15.5M
2021-08-26 50.12 51.20 49.00 49.11 23.6M
2021-08-25 51.21 51.98 50.45 50.55 18.6M
2021-08-24 51.11 52.19 50.56 51.58 20.0M
2021-08-23 51.00 53.00 51.00 51.70 18.0M
2021-08-20 52.40 52.40 49.80 50.84 24.9M
2021-08-19 52.91 53.89 52.00 52.40 18.1M
2021-08-18 55.49 55.50 53.04 53.10 22.3M
2021-08-17 53.08 57.20 53.05 54.66 39.1M
2021-08-16 52.90 53.74 52.31 53.50 14.4M
2021-08-13 53.00 53.41 51.60 53.06 20.1M
2021-08-12 54.30 54.32 52.90 53.24 24.7M
2021-08-11 55.21 55.85 54.25 54.88 17.9M
2021-08-10 57.58 57.60 53.50 55.99 40.7M
2021-08-09 55.37 58.97 54.31 57.64 26.6M
2021-08-06 57.50 57.74 55.50 55.98 23.1M
2021-08-05 58.00 59.50 57.62 59.00 26.4M
2021-08-04 57.25 58.10 55.50 57.57 28.0M
2021-08-03 53.22 57.60 53.16 56.91 47.8M
2021-08-02 51.48 53.49 49.85 53.14 29.3M
2021-07-30 51.80 51.98 49.70 50.88 25.7M
2021-07-29 51.59 53.43 50.85 51.41 45.4M
2021-07-28 46.03 49.64 46.02 49.64 53.6M
2021-07-27 49.42 49.61 45.13 45.13 34.6M
2021-07-26 49.25 49.65 47.87 49.30 27.6M
2021-07-23 49.50 49.80 48.30 49.70 28.0M
2021-07-22 50.51 50.90 49.60 49.96 35.2M
2021-07-21 51.31 52.42 50.01 51.08 27.7M
2021-07-20 52.50 52.57 49.96 50.66 37.4M
2021-07-19 54.00 54.00 52.50 52.87 13.4M
2021-07-16 54.94 55.20 53.80 54.00 9.6M
2021-07-15 54.51 55.12 54.03 55.05 9.3M
2021-07-14 55.94 56.00 54.60 54.62 13.7M
2021-07-13 55.51 56.17 54.72 55.90 15.5M
2021-07-12 55.13 57.30 54.89 55.58 23.8M
2021-07-09 53.48 54.40 52.66 54.00 12.8M
2021-07-08 55.12 55.23 53.61 53.89 12.9M
2021-07-07 53.45 55.50 52.88 54.57 15.0M
2021-07-06 52.88 53.96 52.67 53.26 11.2M
2021-07-05 53.40 53.58 51.29 53.26 23.9M
2021-07-02 54.77 54.95 52.06 53.70 34.4M
2021-07-01 54.67 56.23 54.50 55.45 14.7M
2021-06-30 54.54 55.40 54.07 55.32 14.7M
2021-06-29 55.72 56.10 54.49 54.86 22.8M
2021-06-28 57.50 57.55 55.00 55.72 21.4M
2021-06-25 57.08 57.70 56.50 56.94 13.0M
2021-06-24 55.25 57.99 55.25 57.40 20.8M
2021-06-23 57.19 57.20 53.19 55.76 35.5M
2021-06-22 57.32 57.83 56.67 57.30 14.8M
2021-06-21 56.29 57.98 56.05 57.90 17.0M
2021-06-18 57.57 57.57 56.50 56.50 15.6M
2021-06-17 57.00 57.74 56.89 57.57 10.9M
2021-06-16 58.00 58.35 56.51 57.00 23.4M
2021-06-15 58.27 58.55 56.30 58.35 19.7M
2021-06-11 59.21 59.49 58.10 58.49 18.4M
2021-06-10 57.01 60.18 57.01 59.77 26.1M
2021-06-09 56.12 57.92 55.55 57.86 21.4M
2021-06-08 57.50 57.70 56.11 56.60 23.7M
2021-06-07 56.85 58.65 56.40 57.30 28.7M
2021-06-04 57.00 58.31 56.96 57.50 26.5M
2021-06-03 59.57 59.85 58.00 58.00 24.5M
2021-06-02 62.94 63.24 59.20 59.56 38.3M
2021-06-01 63.32 64.14 61.80 62.11 38.5M
2021-05-31 58.99 62.65 58.44 62.65 60.1M
2021-05-28 57.61 59.38 57.20 57.25 20.2M
2021-05-27 58.81 58.95 57.12 57.12 19.9M
2021-05-26 59.60 59.88 58.15 58.70 16.6M
2021-05-25 57.50 59.89 57.01 59.60 24.8M
2021-05-24 59.20 59.29 56.69 57.45 21.3M
2021-05-21 59.01 59.50 58.09 58.65 13.8M
2021-05-20 58.00 59.18 56.90 58.48 16.5M
2021-05-19 56.81 58.45 56.66 57.71 11.2M
2021-05-18 58.49 58.50 56.60 56.81 11.8M
2021-05-17 55.50 58.88 55.45 57.86 22.1M
2021-05-14 54.36 56.22 53.53 55.62 15.0M
2021-05-13 55.09 55.10 53.89 54.34 19.6M
2021-05-12 55.84 56.29 53.14 55.25 28.0M
2021-05-11 56.52 56.94 55.50 56.70 12.6M
2021-05-10 57.11 57.50 55.14 56.52 22.7M
2021-05-07 57.51 58.88 56.95 57.06 15.5M
2021-05-06 57.40 57.54 55.59 56.95 17.7M
2021-04-30 57.31 59.00 57.20 57.76 16.0M
2021-04-29 57.71 57.99 56.60 57.97 12.8M
2021-04-28 58.50 58.65 56.62 57.20 14.4M
2021-04-27 57.67 58.15 56.40 57.62 16.9M
2021-04-26 58.89 59.94 57.66 58.25 23.2M
2021-04-23 56.41 59.68 56.00 58.50 31.1M
2021-04-22 56.65 56.93 55.89 56.69 15.2M
2021-04-21 55.60 56.55 54.68 56.41 20.7M
2021-04-20 56.05 56.30 55.16 55.68 19.9M
2021-04-19 53.09 56.05 52.81 56.02 34.4M
2021-04-16 53.00 53.35 51.04 53.09 30.4M
2021-04-15 50.97 51.36 50.43 51.31 12.7M
2021-04-14 51.19 51.79 50.89 51.28 12.8M
2021-04-13 51.02 52.50 50.95 51.15 17.8M
2021-04-12 53.22 53.35 50.80 51.31 17.3M
2021-04-09 53.35 53.38 49.00 52.15 21.9M
2021-04-08 53.80 54.38 52.26 53.30 29.5M
2021-04-07 53.00 53.74 52.16 53.16 31.4M
2021-04-06 53.17 53.38 51.68 52.66 23.7M
2021-04-02 54.00 55.93 52.61 52.79 61.1M
2021-04-01 51.65 52.33 50.67 51.90 17.9M
2021-03-31 52.69 52.89 50.77 51.16 21.7M
2021-03-30 52.50 53.98 51.70 52.11 39.4M
2021-03-29 52.49 53.78 51.00 52.52 57.7M
2021-03-26 46.63 50.09 46.27 50.00 39.6M
2021-03-25 45.10 46.79 44.60 46.27 18.1M
2021-03-24 46.49 46.70 44.69 45.18 28.8M
2021-03-23 47.00 48.07 45.72 46.48 19.4M
2021-03-22 47.40 48.29 45.53 47.42 25.3M
2021-03-19 48.54 48.91 47.00 47.42 21.5M
2021-03-18 49.00 49.78 48.42 49.52 21.5M
2021-03-17 46.35 48.88 46.05 48.85 29.2M
2021-03-16 46.53 47.60 46.30 46.60 19.2M
2021-03-15 47.58 47.98 46.25 46.76 19.2M
2021-03-12 47.99 48.48 47.12 47.61 19.3M
2021-03-11 47.51 48.20 46.70 47.40 26.8M
2021-03-10 45.92 47.58 45.10 46.72 33.9M
2021-03-09 47.80 48.28 42.81 45.00 50.6M
2021-03-08 48.31 49.43 47.25 47.32 50.5M
2021-03-05 46.00 48.18 45.92 47.88 30.4M
2021-03-04 47.56 48.24 45.90 47.35 44.8M
2021-03-03 49.30 49.50 47.48 48.10 34.2M
2021-03-02 50.56 51.08 49.20 49.80 34.9M
2021-03-01 48.78 50.50 48.10 50.00 40.7M
2021-02-26 46.51 48.67 46.17 47.23 30.6M
2021-02-25 48.52 48.70 46.58 47.57 26.8M
2021-02-24 49.31 51.60 46.39 47.30 53.0M
2021-02-23 50.21 50.26 47.88 48.05 49.7M
2021-02-22 54.11 54.50 50.27 50.33 44.3M
2021-02-19 55.90 55.90 52.70 54.90 28.1M
2021-02-18 57.39 57.60 54.50 56.12 27.1M
2021-02-10 56.51 57.57 55.51 56.06 26.6M
2021-02-09 55.00 56.69 54.80 56.50 29.1M
2021-02-08 51.00 55.48 50.35 55.48 34.4M
2021-02-05 53.80 54.24 51.30 51.76 31.8M
2021-02-04 50.57 53.85 49.66 53.54 33.3M
2021-02-03 51.50 52.35 50.50 51.18 17.9M
2021-02-02 50.85 52.54 50.41 51.72 26.9M
2021-02-01 48.51 51.31 47.00 51.01 30.2M
2021-01-29 48.20 49.73 47.55 48.50 22.5M
2021-01-28 48.52 49.25 47.28 47.70 21.1M
2021-01-27 49.00 49.78 48.21 49.19 18.4M
2021-01-26 51.50 51.84 48.76 49.00 29.0M
2021-01-25 52.10 52.59 49.90 51.78 43.9M
2021-01-22 48.90 53.03 48.90 53.03 48.2M
2021-01-21 47.46 48.99 46.90 48.21 30.8M
2021-01-20 46.88 47.90 46.02 47.75 20.5M
2021-01-19 48.25 49.70 46.70 47.37 25.9M
2021-01-18 48.10 48.80 46.20 48.20 34.3M
2021-01-15 47.80 49.19 47.22 48.28 28.6M
2021-01-14 51.72 51.72 48.00 48.20 48.8M
2021-01-13 51.94 53.36 50.82 51.55 54.7M
2021-01-12 48.50 50.71 48.50 50.71 41.7M
2021-01-11 46.02 47.16 45.36 46.10 28.4M
2021-01-08 47.19 48.48 45.00 45.50 37.2M
2021-01-07 44.36 47.00 43.41 46.90 45.1M
2021-01-06 41.72 45.18 41.72 44.50 46.3M
2021-01-05 39.30 41.98 39.01 41.61 48.4M
2021-01-04 38.50 39.58 38.43 39.48 27.7M