Shandong Fengyuan Chemical

002805
🏛️ china →
13.89
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 13.63 13.78 13.63 13.76 361.3K
09:35 13.72 13.94 13.72 13.91 496.4K
09:40 13.90 14.07 13.86 14.00 991.6K
09:45 14.00 14.13 14.00 14.04 1,251.3K
09:50 14.03 14.05 13.99 14.01 547.9K
09:55 14.03 14.05 13.96 14.00 424.8K
10:00 14.00 14.00 13.88 13.92 305.2K
10:05 13.91 13.97 13.88 13.95 193.4K
10:10 13.96 14.00 13.96 13.96 141.1K
10:15 13.96 14.05 13.96 14.05 384.1K
10:20 14.03 14.03 13.99 14.01 221.2K
10:25 14.01 14.05 14.01 14.05 222.8K
10:30 14.07 14.08 14.04 14.06 310.6K
10:35 14.05 14.05 13.99 14.00 136.8K
10:40 14.00 14.01 13.97 13.98 72.9K
10:45 13.99 14.03 13.99 14.01 121.2K
10:50 14.01 14.02 13.98 13.98 57.1K
10:55 14.00 14.03 13.98 14.01 73.5K
11:00 14.02 14.04 14.01 14.04 37.2K
11:05 14.03 14.04 13.99 13.99 86.6K
11:10 14.01 14.02 13.99 14.01 38.4K
11:15 14.01 14.01 13.98 13.98 94.2K
11:20 13.98 13.99 13.94 13.95 60.8K
11:25 13.94 13.96 13.94 13.94 39.7K
13:00 13.94 13.96 13.90 13.90 150.6K
13:05 13.90 13.91 13.88 13.89 117.0K
13:10 13.89 13.90 13.89 13.90 69.7K
13:15 13.90 13.92 13.89 13.91 130.1K
13:20 13.90 13.91 13.89 13.89 70.7K
13:25 13.90 13.94 13.89 13.93 150.7K
13:30 13.94 13.94 13.90 13.91 92.0K
13:35 13.90 13.96 13.90 13.94 92.8K
13:40 13.94 13.94 13.92 13.94 58.1K
13:45 13.94 13.96 13.92 13.96 95.2K
13:50 13.96 13.98 13.92 13.92 126.5K
13:55 13.92 13.93 13.89 13.89 113.4K
14:00 13.89 13.93 13.88 13.93 103.6K
14:05 13.92 13.95 13.90 13.94 153.4K
14:10 13.93 13.94 13.90 13.90 58.0K
14:15 13.90 13.96 13.89 13.94 92.2K
14:20 13.94 13.95 13.92 13.92 99.2K
14:25 13.92 13.92 13.89 13.90 122.1K
14:30 13.90 13.91 13.86 13.86 229.1K
14:35 13.86 13.90 13.85 13.89 227.9K
14:40 13.90 13.93 13.89 13.93 108.0K
14:45 13.92 13.93 13.89 13.90 142.7K
14:50 13.89 13.90 13.88 13.90 229.5K
14:55 13.90 13.90 13.88 13.89 98.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 13.63 14.14 13.63 13.89 9.7M
2025-09-25 13.93 14.03 13.73 13.79 9.5M
2025-09-24 13.34 13.96 13.20 13.93 14.7M
2025-09-23 13.75 13.75 13.06 13.34 10.7M
2025-09-22 13.77 14.00 13.46 13.63 8.7M
2025-09-19 13.71 13.89 13.61 13.69 9.8M
2025-09-18 14.04 14.07 13.57 13.71 14.2M
2025-09-17 14.16 14.30 14.01 14.07 10.2M
2025-09-16 14.26 14.40 14.05 14.24 14.8M
2025-09-15 14.32 14.78 14.32 14.34 19.5M
2025-09-12 14.50 14.62 14.08 14.32 20.3M
2025-09-11 14.43 14.54 14.19 14.41 18.5M
2025-09-10 14.85 14.85 14.30 14.55 26.0M
2025-09-09 14.67 15.17 14.64 14.86 38.3M
2025-09-08 16.07 16.07 14.98 15.10 67.4M
2025-09-05 13.29 14.61 13.29 14.61 16.2M
2025-09-04 13.15 13.54 13.01 13.28 13.4M
2025-09-03 13.56 13.65 13.08 13.15 10.4M
2025-09-02 13.43 13.98 13.28 13.33 18.1M
2025-09-01 13.01 13.38 12.98 13.35 14.0M
2025-08-29 12.57 13.09 12.55 12.83 10.2M
2025-08-28 12.83 13.06 12.25 12.66 11.7M
2025-08-27 13.41 13.42 12.90 12.91 10.3M
2025-08-26 13.37 13.47 13.27 13.41 6.6M
2025-08-25 13.33 13.50 13.27 13.39 10.0M
2025-08-22 13.34 13.50 13.25 13.28 6.7M
2025-08-21 13.45 13.50 13.22 13.28 7.0M
2025-08-20 13.32 13.48 13.24 13.45 8.6M
2025-08-19 13.19 13.42 13.11 13.36 9.4M
2025-08-18 13.02 13.28 13.00 13.21 7.5M
2025-08-15 12.99 13.12 12.86 13.02 6.2M
2025-08-14 13.23 13.30 12.89 12.90 8.4M
2025-08-13 13.31 13.52 13.18 13.22 7.9M
2025-08-12 13.51 13.54 13.19 13.30 8.8M
2025-08-11 13.31 13.50 13.26 13.48 12.1M
2025-08-08 13.13 13.34 13.05 13.17 7.5M
2025-08-07 13.08 13.20 12.96 13.14 6.5M
2025-08-06 13.01 13.15 12.90 13.14 5.7M
2025-08-05 13.08 13.15 13.00 13.06 4.6M
2025-08-04 12.89 12.99 12.70 12.99 4.0M
2025-08-01 12.83 13.03 12.78 12.95 5.3M
2025-07-31 12.98 13.22 12.80 12.85 7.2M
2025-07-30 13.32 13.44 12.94 13.04 8.4M
2025-07-29 13.30 13.69 13.21 13.41 11.5M
2025-07-28 13.08 13.40 13.08 13.34 5.9M
2025-07-25 13.30 13.44 13.18 13.21 6.2M
2025-07-24 13.07 13.36 13.07 13.30 8.9M
2025-07-23 13.15 13.35 13.03 13.06 7.7M
2025-07-22 13.06 13.58 13.03 13.23 12.1M
2025-07-21 13.15 13.25 13.05 13.13 7.9M
2025-07-18 13.20 13.40 13.08 13.15 10.3M
2025-07-17 12.82 13.07 12.60 13.06 9.3M
2025-07-16 12.94 12.96 12.68 12.82 6.7M
2025-07-15 13.00 13.09 12.56 12.69 16.8M
2025-07-14 13.36 13.61 13.29 13.30 7.5M
2025-07-11 13.68 13.80 13.26 13.41 14.8M
2025-07-10 13.52 14.00 13.35 13.73 17.5M
2025-07-09 13.67 13.78 13.45 13.52 8.7M
2025-07-08 13.90 13.98 13.60 13.67 10.4M
2025-07-07 13.49 14.10 13.48 13.74 17.4M
2025-07-04 13.79 13.85 13.29 13.36 18.0M
2025-07-03 13.88 13.97 13.50 13.86 16.8M
2025-07-02 13.87 14.05 13.56 13.85 17.4M
2025-07-01 14.08 14.42 13.48 14.00 29.5M
2025-06-30 14.05 14.24 13.88 14.10 18.4M
2025-06-27 14.31 14.54 13.88 14.12 34.3M
2025-06-26 14.75 15.24 14.24 14.31 42.6M
2025-06-25 14.40 15.51 14.25 15.07 52.2M
2025-06-24 13.80 15.32 13.60 14.65 56.3M
2025-06-23 13.26 14.10 12.91 14.10 44.3M
2025-06-20 12.92 14.26 12.81 13.50 55.8M
2025-06-19 12.00 13.05 12.00 13.05 18.0M
2025-06-18 11.90 11.98 11.65 11.86 4.8M
2025-06-17 11.86 12.14 11.82 11.98 5.3M
2025-06-16 11.87 12.09 11.71 11.87 6.4M
2025-06-13 12.13 12.16 11.85 11.85 5.1M
2025-06-12 12.22 12.26 12.00 12.19 7.9M
2025-06-11 12.28 12.60 12.20 12.22 11.6M
2025-06-10 12.12 12.44 11.98 12.16 8.9M
2025-06-09 11.92 12.15 11.83 12.11 5.6M
2025-06-06 11.79 12.11 11.72 11.93 6.3M
2025-06-05 11.92 11.93 11.66 11.75 4.0M
2025-06-04 11.62 12.00 11.59 11.85 6.2M
2025-06-03 11.56 11.65 11.40 11.55 2.5M
2025-05-30 11.72 11.74 11.49 11.57 2.9M
2025-05-29 11.60 11.73 11.59 11.71 2.9M
2025-05-28 11.80 11.92 11.60 11.66 3.2M
2025-05-27 11.61 11.97 11.52 11.83 4.3M
2025-05-26 11.56 11.69 11.49 11.64 2.9M
2025-05-23 11.68 11.92 11.60 11.63 4.5M
2025-05-22 11.97 12.08 11.70 11.72 5.1M
2025-05-21 11.78 12.13 11.78 11.97 7.9M
2025-05-20 11.92 12.06 11.71 11.88 2.7M
2025-05-19 11.78 11.82 11.61 11.80 3.1M
2025-05-16 11.62 11.96 11.62 11.76 4.1M
2025-05-15 11.85 11.85 11.59 11.66 3.0M
2025-05-14 11.92 11.92 11.69 11.78 3.3M
2025-05-13 11.71 11.93 11.70 11.79 5.1M
2025-05-12 11.60 11.72 11.50 11.69 4.7M
2025-05-09 11.49 11.49 11.26 11.38 3.1M
2025-05-08 11.26 11.54 11.22 11.49 4.4M
2025-05-07 11.39 11.49 11.19 11.32 4.2M
2025-05-06 10.99 11.35 10.99 11.31 3.4M
2025-04-30 10.82 11.03 10.82 10.97 2.6M
2025-04-29 10.68 10.95 10.62 10.84 3.2M
2025-04-28 10.96 10.96 10.65 10.68 3.5M
2025-04-25 10.97 11.15 10.90 10.96 2.3M
2025-04-24 11.24 11.25 10.98 11.02 3.1M
2025-04-23 11.32 11.32 11.15 11.19 2.5M
2025-04-22 11.27 11.35 11.15 11.19 3.0M
2025-04-21 11.21 11.36 11.16 11.31 2.5M
2025-04-18 11.34 11.39 11.21 11.31 2.7M
2025-04-17 11.31 11.43 11.25 11.34 3.2M
2025-04-16 11.46 11.64 11.27 11.40 6.9M
2025-04-15 12.17 12.18 11.66 11.76 11.6M
2025-04-14 11.40 11.51 11.28 11.34 4.4M
2025-04-11 10.77 11.52 10.77 11.26 8.1M
2025-04-10 10.71 10.97 10.62 10.85 6.2M
2025-04-09 10.28 10.60 9.50 10.50 6.9M
2025-04-08 10.51 10.79 10.18 10.46 6.6M
2025-04-07 11.44 11.46 10.71 10.71 6.0M
2025-04-03 11.66 12.77 11.66 11.90 5.2M
2025-04-02 11.81 12.04 11.73 11.75 2.4M
2025-04-01 11.75 11.90 11.75 11.87 2.8M
2025-03-31 11.90 11.96 11.60 11.75 4.3M
2025-03-28 12.35 12.39 12.00 12.00 4.3M
2025-03-27 12.32 12.62 12.21 12.32 3.9M
2025-03-26 12.31 12.46 12.31 12.41 3.3M
2025-03-25 12.69 12.75 12.36 12.39 8.6M
2025-03-24 12.68 13.28 12.34 12.89 14.0M
2025-03-21 12.59 12.92 12.45 12.80 8.7M
2025-03-20 12.83 12.84 12.65 12.65 4.6M
2025-03-19 13.08 13.08 12.71 12.81 6.8M
2025-03-18 12.97 13.30 12.96 13.12 11.6M
2025-03-17 12.90 13.15 12.71 12.92 7.9M
2025-03-14 12.89 12.95 12.53 12.90 10.6M
2025-03-13 12.73 13.68 12.70 13.00 14.0M
2025-03-12 12.92 12.97 12.72 12.73 6.7M
2025-03-11 12.76 13.23 12.72 12.92 8.0M
2025-03-10 12.69 13.00 12.69 12.95 6.0M
2025-03-07 13.05 13.07 12.75 12.80 9.2M
2025-03-06 13.21 13.26 12.96 13.07 11.5M
2025-03-05 13.09 13.22 12.74 13.02 12.4M
2025-03-04 13.88 13.88 12.96 13.11 21.0M
2025-03-03 13.50 14.05 13.41 14.05 27.8M
2025-02-28 13.10 13.72 13.10 13.30 18.3M
2025-02-27 13.33 13.74 13.12 13.26 16.6M
2025-02-26 12.78 13.47 12.78 13.22 15.6M
2025-02-25 12.62 12.92 12.61 12.75 8.9M
2025-02-24 13.09 13.17 12.83 12.94 10.6M
2025-02-21 12.89 13.13 12.69 13.07 14.2M
2025-02-20 12.72 12.98 12.61 12.88 11.1M
2025-02-19 12.40 12.98 12.10 12.87 15.1M
2025-02-18 12.53 12.90 12.33 12.70 17.8M
2025-02-17 12.33 12.60 12.09 12.38 12.3M
2025-02-14 11.95 13.16 11.94 12.33 16.5M
2025-02-13 11.89 12.31 11.86 11.96 10.6M
2025-02-12 11.70 11.99 11.62 11.94 6.6M
2025-02-11 11.80 11.83 11.52 11.71 4.5M
2025-02-10 11.72 11.83 11.56 11.83 5.7M
2025-02-07 11.58 11.85 11.50 11.70 6.7M
2025-02-06 11.15 11.55 11.03 11.53 7.0M
2025-02-05 11.20 11.20 11.01 11.15 3.4M
2025-01-27 11.22 11.32 10.95 10.96 3.5M
2025-01-24 10.94 11.28 10.90 11.13 4.1M
2025-01-23 11.33 11.42 11.00 11.00 5.6M
2025-01-22 11.44 11.50 11.20 11.25 4.8M
2025-01-21 12.01 12.07 11.54 11.65 5.3M
2025-01-20 11.80 12.05 11.80 11.90 6.7M
2025-01-17 11.50 12.60 11.50 11.81 10.8M
2025-01-16 11.45 11.62 11.37 11.52 4.3M
2025-01-15 11.47 11.55 11.21 11.38 4.3M
2025-01-14 11.05 11.39 10.98 11.38 4.7M
2025-01-13 10.60 10.95 10.54 10.89 3.3M
2025-01-10 11.21 11.35 10.81 10.81 4.3M
2025-01-09 11.06 11.30 11.02 11.22 4.0M
2025-01-08 11.28 11.28 10.82 11.15 4.3M
2025-01-07 11.02 11.28 10.95 11.28 3.8M
2025-01-06 11.10 11.22 10.79 11.03 4.8M
2025-01-03 11.63 11.81 11.10 11.12 5.6M
2025-01-02 11.90 12.07 11.48 11.63 5.7M