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
2022-12-30 32.52 33.72 32.52 33.57 31.0M
2022-12-29 33.50 33.69 32.01 32.51 38.2M
2022-12-28 33.63 33.82 32.81 33.71 25.2M
2022-12-27 33.80 34.10 33.23 33.43 21.6M
2022-12-26 34.15 34.27 33.38 33.53 13.8M
2022-12-23 34.14 35.33 33.71 34.15 19.6M
2022-12-22 34.05 35.26 33.80 34.45 34.1M
2022-12-21 32.50 33.99 32.40 33.70 28.7M
2022-12-20 33.69 34.00 32.00 32.52 32.8M
2022-12-19 34.50 35.25 33.74 34.05 26.1M
2022-12-16 33.90 34.72 33.45 34.26 29.1M
2022-12-15 34.21 34.21 32.85 33.60 27.9M
2022-12-14 34.98 34.98 34.25 34.36 27.7M
2022-12-13 34.35 35.40 34.03 35.05 29.5M
2022-12-12 34.80 35.50 34.11 34.59 47.2M
2022-12-09 33.00 34.90 32.85 34.79 68.5M
2022-12-08 33.01 33.55 32.47 32.53 30.2M
2022-12-07 33.80 34.02 32.93 33.01 35.1M
2022-12-06 34.02 35.00 33.47 34.18 38.8M
2022-12-05 33.35 34.50 32.83 34.28 52.4M
2022-12-02 32.90 33.13 32.01 32.97 34.9M
2022-12-01 33.58 34.20 32.88 33.00 40.7M
2022-11-30 33.86 34.57 32.72 32.89 49.3M
2022-11-29 33.79 34.75 33.10 34.08 91.6M
2022-11-28 31.50 32.32 31.00 32.09 39.5M
2022-11-25 30.75 32.99 30.50 32.50 89.1M
2022-11-24 30.80 31.40 30.08 30.53 37.0M
2022-11-23 29.84 30.68 29.64 30.21 28.8M
2022-11-22 31.20 31.84 29.65 29.97 41.4M
2022-11-21 30.44 30.80 29.56 30.65 28.7M
2022-11-18 31.03 31.28 30.51 30.70 34.9M
2022-11-17 31.13 31.75 30.17 30.85 53.2M
2022-11-16 32.04 32.06 30.81 31.15 59.4M
2022-11-15 32.61 33.20 31.40 32.35 96.9M
2022-11-14 31.31 32.77 31.27 32.60 157.9M
2022-11-11 28.18 29.79 28.00 29.79 90.6M
2022-11-10 27.84 27.90 26.89 27.08 32.9M
2022-11-09 28.00 29.10 27.90 28.07 42.7M
2022-11-08 27.74 27.78 27.25 27.65 22.6M
2022-11-07 28.05 28.34 27.66 27.83 38.6M
2022-11-04 27.83 28.94 27.21 28.24 55.7M
2022-11-03 27.39 28.17 27.16 27.55 44.7M
2022-11-02 27.00 27.86 26.76 27.69 76.9M
2022-11-01 24.53 26.95 24.50 26.95 73.1M
2022-10-31 25.50 25.50 24.40 24.50 51.8M
2022-10-28 26.30 26.96 25.68 25.88 51.2M
2022-10-27 26.32 26.99 25.70 26.38 69.0M
2022-10-26 24.00 26.70 23.80 26.22 116.3M
2022-10-25 23.30 25.00 23.30 24.54 112.5M
2022-10-24 23.81 23.83 22.61 23.25 68.6M
2022-10-21 23.79 24.56 23.75 24.00 53.3M
2022-10-20 24.16 24.48 23.67 23.67 51.4M
2022-10-19 24.37 24.82 24.27 24.37 39.9M
2022-10-18 24.99 25.30 24.26 24.48 55.3M
2022-10-17 25.31 25.38 24.63 24.88 51.9M
2022-10-14 25.00 25.65 24.81 25.59 68.1M
2022-10-13 25.29 25.34 24.71 24.80 39.2M
2022-10-12 25.28 25.41 24.26 25.37 53.5M
2022-10-11 25.36 25.56 24.97 25.50 33.3M
2022-10-10 26.38 26.57 25.30 25.44 31.5M
2022-09-30 26.91 27.41 25.70 26.37 49.8M
2022-09-29 27.65 27.75 26.58 26.78 29.7M
2022-09-28 28.50 28.73 27.28 27.35 31.4M
2022-09-27 28.02 28.72 27.60 28.58 36.3M
2022-09-26 27.07 28.69 26.98 27.93 39.8M
2022-09-23 27.63 27.97 26.88 27.34 36.2M
2022-09-22 27.90 28.41 27.52 27.57 43.5M
2022-09-21 29.00 29.59 27.90 28.16 40.9M
2022-09-20 30.01 30.18 28.75 29.13 44.3M
2022-09-19 29.54 30.42 28.28 29.87 47.8M
2022-09-16 31.31 31.31 29.88 30.00 53.2M
2022-09-15 30.02 31.57 29.72 31.31 95.9M
2022-09-14 28.95 31.10 28.66 29.96 87.5M
2022-09-13 30.20 30.20 29.14 29.19 63.8M
2022-09-09 27.50 30.25 27.45 30.25 95.2M
2022-09-08 28.33 28.80 27.41 27.50 60.5M
2022-09-07 28.90 29.09 28.18 28.27 44.3M
2022-09-06 29.32 29.80 28.52 29.18 48.3M
2022-09-05 30.21 30.48 29.08 29.32 38.8M
2022-09-02 30.80 30.89 30.00 30.51 20.8M
2022-09-01 30.36 31.31 30.10 30.88 32.0M
2022-08-31 29.96 30.76 29.89 30.36 34.4M
2022-08-30 30.60 30.72 30.00 30.25 25.0M
2022-08-29 30.95 30.95 29.82 30.70 43.2M
2022-08-26 31.68 31.84 31.03 31.28 24.4M
2022-08-25 31.13 31.85 31.02 31.51 34.5M
2022-08-24 31.91 32.14 30.94 31.02 55.7M
2022-08-23 33.55 34.00 31.73 31.74 115.9M
2022-08-22 36.37 36.37 34.43 35.25 64.8M
2022-08-19 37.41 37.41 36.67 36.72 28.8M
2022-08-18 37.50 37.50 37.00 37.42 16.9M
2022-08-17 37.90 37.98 37.00 37.50 26.8M
2022-08-16 37.86 38.60 37.83 38.11 23.3M
2022-08-15 37.61 38.17 37.50 37.66 22.3M
2022-08-12 37.26 38.30 36.88 38.01 24.8M
2022-08-11 36.65 37.37 36.19 37.24 27.1M
2022-08-10 38.05 38.05 36.00 36.30 50.8M
2022-08-09 38.55 38.59 37.60 38.05 14.4M
2022-08-08 38.45 38.83 38.06 38.70 15.3M
2022-08-05 38.00 38.68 37.30 38.47 26.2M
2022-08-04 38.00 38.17 37.31 37.50 16.8M
2022-08-03 38.79 39.30 37.56 37.86 25.5M
2022-08-02 39.64 39.64 38.25 38.79 19.5M
2022-08-01 40.44 40.44 39.61 39.76 22.2M
2022-07-29 41.22 41.52 39.96 40.45 30.2M
2022-07-28 41.39 41.97 40.37 41.80 24.7M
2022-07-27 41.70 42.20 40.80 41.20 25.2M
2022-07-26 40.15 41.99 40.07 41.95 29.6M
2022-07-25 39.95 41.49 39.88 40.15 37.7M
2022-07-22 42.21 42.30 38.80 39.95 62.4M
2022-07-21 42.00 42.50 41.80 42.21 17.0M
2022-07-20 41.90 42.35 41.66 42.26 19.9M
2022-07-19 43.05 43.13 41.30 41.80 45.8M
2022-07-18 43.31 44.50 42.70 43.02 30.3M
2022-07-15 44.45 44.70 43.38 43.48 22.8M
2022-07-14 45.00 45.30 44.11 44.50 33.2M
2022-07-13 45.10 46.76 45.09 46.03 26.6M
2022-07-12 44.60 45.02 43.90 44.97 20.8M
2022-07-11 45.71 45.95 43.91 44.49 33.1M
2022-07-08 46.77 46.96 45.84 46.11 23.2M
2022-07-07 47.09 47.39 46.09 46.63 18.4M
2022-07-06 46.75 48.48 45.40 47.39 48.3M
2022-07-05 51.77 51.78 46.62 46.63 68.6M
2022-07-04 50.79 52.25 50.12 51.80 23.8M
2022-07-01 51.60 52.46 50.77 50.83 22.0M
2022-06-30 49.20 52.30 49.10 51.47 40.1M
2022-06-29 48.10 50.13 47.83 49.10 37.5M
2022-06-28 48.19 48.93 47.47 48.09 17.2M
2022-06-27 47.10 48.68 47.00 47.93 23.6M
2022-06-24 47.00 47.66 46.18 46.76 17.0M
2022-06-23 45.85 47.10 45.85 46.80 19.0M
2022-06-22 47.40 47.73 45.95 46.00 19.4M
2022-06-21 47.97 48.30 47.00 47.74 23.8M
2022-06-20 46.97 49.89 46.80 47.71 65.5M
2022-06-17 45.00 45.48 44.70 45.40 18.4M
2022-06-16 46.04 47.40 45.01 45.15 26.3M
2022-06-15 44.70 46.93 44.53 45.77 38.4M
2022-06-14 44.31 44.80 44.01 44.70 17.6M
2022-06-13 46.80 46.80 44.20 44.98 38.1M
2022-06-10 45.37 47.00 45.32 46.84 26.0M
2022-06-09 46.30 46.77 45.27 45.35 21.1M
2022-06-08 46.34 47.50 45.68 46.43 21.2M
2022-06-07 45.80 46.38 44.96 46.23 26.3M
2022-06-06 47.62 47.68 44.26 46.18 48.5M
2022-06-02 46.45 48.09 45.80 47.50 23.0M
2022-06-01 44.72 47.84 44.59 46.46 27.4M
2022-05-31 45.00 45.10 44.21 44.55 13.4M
2022-05-30 45.93 46.13 44.70 45.15 12.3M
2022-05-27 46.01 46.73 45.40 45.76 11.9M
2022-05-26 45.95 46.50 45.21 46.01 9.6M
2022-05-25 45.30 46.77 45.23 45.96 10.0M
2022-05-24 46.30 47.14 45.22 45.30 13.2M
2022-05-23 46.70 46.79 45.91 46.50 16.3M
2022-05-20 45.53 46.85 45.29 46.70 20.1M
2022-05-19 43.80 45.82 43.50 45.70 18.3M
2022-05-18 45.66 46.06 44.50 44.50 14.8M
2022-05-17 44.67 45.79 44.20 45.53 13.9M
2022-05-16 44.88 46.51 44.50 44.64 26.6M
2022-05-13 42.93 44.14 42.93 44.10 12.7M
2022-05-12 43.00 43.70 42.90 43.17 16.6M
2022-05-11 44.39 44.80 43.42 43.90 25.5M
2022-05-10 42.70 44.50 42.51 44.50 18.6M
2022-05-09 44.50 45.32 42.81 43.39 19.6M
2022-05-06 45.79 45.79 44.50 44.81 17.3M
2022-05-05 45.31 47.10 45.31 46.73 25.6M
2022-04-29 44.89 45.80 43.08 45.35 31.1M
2022-04-28 44.00 45.35 43.60 44.40 29.7M
2022-04-27 43.56 45.78 43.56 45.60 33.3M
2022-04-26 42.05 44.48 42.05 43.46 22.0M
2022-04-25 42.60 44.00 42.00 42.09 16.6M
2022-04-22 42.18 43.51 41.22 43.06 19.1M
2022-04-21 43.80 44.17 41.39 41.90 27.3M
2022-04-20 45.32 45.58 43.65 44.04 17.7M
2022-04-19 45.73 46.17 44.81 45.30 15.3M
2022-04-18 46.20 47.00 44.77 46.09 18.1M
2022-04-15 46.50 47.84 46.36 46.70 19.3M
2022-04-14 45.40 47.40 45.00 46.95 22.8M
2022-04-13 45.50 45.99 43.50 45.55 24.1M
2022-04-12 46.00 47.20 44.58 45.00 27.5M
2022-04-11 47.17 47.50 45.41 45.60 24.0M
2022-04-08 45.10 46.89 44.81 46.63 22.2M
2022-04-07 45.86 47.24 45.09 45.25 25.7M
2022-04-06 44.50 47.77 44.50 46.60 31.3M
2022-04-01 44.04 45.80 44.00 44.89 25.7M
2022-03-31 44.49 45.96 43.92 44.94 38.2M
2022-03-30 40.68 44.11 40.67 44.11 37.3M
2022-03-29 40.06 40.67 39.60 40.10 17.3M
2022-03-28 39.30 40.01 38.60 39.38 18.4M
2022-03-25 40.42 40.45 39.60 39.69 18.8M
2022-03-24 42.01 42.08 39.82 40.03 41.0M
2022-03-23 42.70 42.93 41.80 42.28 13.4M
2022-03-22 42.49 43.44 41.32 42.78 26.2M
2022-03-21 43.68 43.94 42.10 42.65 19.4M
2022-03-18 42.52 44.00 42.01 43.67 20.8M
2022-03-17 42.00 43.94 41.29 42.74 44.2M
2022-03-16 39.22 40.20 37.63 40.18 36.0M
2022-03-15 40.67 40.95 37.70 38.00 51.6M
2022-03-14 42.68 43.34 41.27 41.43 22.9M
2022-03-11 42.70 42.80 41.50 42.63 13.8M
2022-03-10 43.21 43.88 42.35 43.15 26.8M
2022-03-09 42.70 42.71 39.95 41.45 28.8M
2022-03-08 43.60 44.44 41.76 42.08 42.0M
2022-03-07 44.70 45.64 43.66 43.96 25.6M
2022-03-04 44.21 45.29 43.20 44.70 17.1M
2022-03-03 45.98 46.07 44.01 44.63 25.2M
2022-03-02 45.60 46.60 45.50 45.54 12.6M
2022-03-01 45.35 46.49 45.00 46.40 17.9M
2022-02-28 46.00 46.40 44.98 45.38 23.2M
2022-02-25 46.25 47.30 45.84 46.42 18.5M
2022-02-24 47.92 47.94 44.90 46.31 36.2M
2022-02-23 49.83 49.83 47.33 48.16 35.9M
2022-02-22 50.12 50.38 49.33 49.83 8.5M
2022-02-21 51.48 51.48 50.28 50.80 10.6M
2022-02-18 50.15 51.66 50.06 51.56 10.8M
2022-02-17 50.59 51.10 49.33 50.90 14.5M
2022-02-16 49.50 51.55 49.22 50.83 16.8M
2022-02-15 49.50 49.88 48.62 49.50 18.9M
2022-02-14 51.80 51.80 49.18 49.44 24.6M
2022-02-11 51.49 53.15 51.00 52.19 22.5M
2022-02-10 49.90 51.45 49.01 50.82 16.0M
2022-02-09 51.15 51.95 49.40 50.01 20.5M
2022-02-08 50.22 51.05 49.67 51.00 18.4M
2022-02-07 50.66 51.62 49.71 50.23 19.2M
2022-01-28 48.95 50.64 48.06 49.40 21.0M
2022-01-27 49.35 49.89 48.30 48.50 14.8M
2022-01-26 49.51 50.16 48.50 49.72 16.1M
2022-01-25 50.78 51.50 49.22 49.50 16.8M
2022-01-24 52.24 52.32 50.88 51.10 19.0M
2022-01-21 52.28 53.15 51.82 52.24 15.4M
2022-01-20 52.60 53.18 51.85 52.39 21.0M
2022-01-19 51.92 53.00 51.83 52.23 33.1M
2022-01-18 49.35 51.58 49.05 51.10 26.2M
2022-01-17 48.50 49.38 47.66 49.08 18.3M
2022-01-14 46.50 49.37 46.00 48.28 28.4M
2022-01-13 47.90 48.49 46.21 46.37 30.2M
2022-01-12 49.10 49.33 47.78 48.90 19.0M
2022-01-11 51.00 51.27 48.42 49.00 27.7M
2022-01-10 52.00 52.30 49.83 51.10 27.8M
2022-01-07 49.50 52.50 49.50 51.88 33.1M
2022-01-06 48.66 50.60 48.30 49.80 26.0M
2022-01-05 51.02 51.40 49.00 49.16 25.4M
2022-01-04 52.00 52.02 49.00 51.00 25.5M